33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 3 | 20231116 | 202300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 4 | 20231116 | 202200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 5 | 20231116 | 202100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 6 | 20231116 | 202000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 7 | 20231116 | 201900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 8 | 20231116 | 201800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 9 | 20231116 | 201700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 10 | 20231116 | 201600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 11 | 20231116 | 201500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 12 | 20231116 | 201400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 13 | 20231116 | 201300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 14 | 20231116 | 201200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 15 | 20231116 | 201100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 16 | 20231116 | 201000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 17 | 20231116 | 200900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 18 | 20231116 | 200800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 19 | 20231116 | 200700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 20 | 20231116 | 200600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 21 | 20231116 | 200500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 22 | 20231116 | 200400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 23 | 20231116 | 200300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 24 | 20231116 | 200200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 25 | 20231116 | 200100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 26 | 20231116 | 200000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 27 | 20231116 | 195900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 28 | 20231116 | 195800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 29 | 20231116 | 195700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 30 | 20231116 | 195600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 31 | 20231116 | 195500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 32 | 20231116 | 195400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 33 | 20231116 | 195300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 34 | 20231116 | 195200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 35 | 20231116 | 195100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 36 | 20231116 | 195000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 37 | 20231116 | 194900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 38 | 20231116 | 194800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 39 | 20231116 | 194700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 40 | 20231116 | 194600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 41 | 20231116 | 194500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 42 | 20231116 | 194400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 43 | 20231116 | 194300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 44 | 20231116 | 194200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 45 | 20231116 | 194100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 46 | 20231116 | 194000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 47 | 20231116 | 193900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 48 | 20231116 | 193800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 49 | 20231116 | 193700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 50 | 20231116 | 193600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 51 | 20231116 | 193500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 52 | 20231116 | 193400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 53 | 20231116 | 193300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 54 | 20231116 | 193200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 55 | 20231116 | 193100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 56 | 20231116 | 193000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 57 | 20231116 | 192900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 58 | 20231116 | 192800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 59 | 20231116 | 192700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 60 | 20231116 | 192600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 61 | 20231116 | 192500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 62 | 20231116 | 192400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 63 | 20231116 | 192300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 64 | 20231116 | 192200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 65 | 20231116 | 192100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 66 | 20231116 | 192000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 67 | 20231116 | 191900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 68 | 20231116 | 191800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 69 | 20231116 | 191700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 70 | 20231116 | 191600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 71 | 20231116 | 191500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 72 | 20231116 | 191400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 73 | 20231116 | 191300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 74 | 20231116 | 191200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 75 | 20231116 | 191100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 76 | 20231116 | 191000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 77 | 20231116 | 190900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 78 | 20231116 | 190800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 79 | 20231116 | 190700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 80 | 20231116 | 190600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 81 | 20231116 | 190500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 82 | 20231116 | 190400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 83 | 20231116 | 190300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 84 | 20231116 | 190200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 85 | 20231116 | 190100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 86 | 20231116 | 190000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 87 | 20231116 | 185900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 88 | 20231116 | 185800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 89 | 20231116 | 185700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 90 | 20231116 | 185600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 91 | 20231116 | 185500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 92 | 20231116 | 185400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 93 | 20231116 | 185300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 94 | 20231116 | 185200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 95 | 20231116 | 185100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 96 | 20231116 | 185000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 97 | 20231116 | 184900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 98 | 20231116 | 184800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 99 | 20231116 | 184700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 100 | 20231116 | 184600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 101 | 20231116 | 184500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 102 | 20231116 | 184400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 103 | 20231116 | 184300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 104 | 20231116 | 184200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 105 | 20231116 | 184100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 106 | 20231116 | 184000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 107 | 20231116 | 183900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 108 | 20231116 | 183800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 109 | 20231116 | 183700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 110 | 20231116 | 183600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 111 | 20231116 | 183500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 112 | 20231116 | 183400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 113 | 20231116 | 183300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 114 | 20231116 | 183200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 115 | 20231116 | 183100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 116 | 20231116 | 183000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 117 | 20231116 | 182900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 118 | 20231116 | 182800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 119 | 20231116 | 182700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 120 | 20231116 | 182600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 121 | 20231116 | 182500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 122 | 20231116 | 182400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 123 | 20231116 | 182300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 124 | 20231116 | 182200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 125 | 20231116 | 182100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 126 | 20231116 | 182000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 127 | 20231116 | 181900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 128 | 20231116 | 181800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 129 | 20231116 | 181700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 130 | 20231116 | 181600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 131 | 20231116 | 181500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 132 | 20231116 | 181400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 133 | 20231116 | 181300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 134 | 20231116 | 181200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 135 | 20231116 | 181100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 136 | 20231116 | 181000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 137 | 20231116 | 180900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 138 | 20231116 | 180800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 139 | 20231116 | 180700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 140 | 20231116 | 180600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 141 | 20231116 | 180500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 142 | 20231116 | 180400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 143 | 20231116 | 180300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 144 | 20231116 | 180200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 145 | 20231116 | 180100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 146 | 20231116 | 180000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 147 | 20231116 | 175900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 148 | 20231116 | 175800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 149 | 20231116 | 175700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 150 | 20231116 | 175600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 151 | 20231116 | 175500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 152 | 20231116 | 175400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 153 | 20231116 | 175300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 154 | 20231116 | 175200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 155 | 20231116 | 175100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 156 | 20231116 | 175000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 157 | 20231116 | 174900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 158 | 20231116 | 174800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 159 | 20231116 | 174700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 160 | 20231116 | 174600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 161 | 20231116 | 174500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 162 | 20231116 | 174400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 163 | 20231116 | 174300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 164 | 20231116 | 174200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 165 | 20231116 | 174100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 166 | 20231116 | 174000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 167 | 20231116 | 173900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 168 | 20231116 | 173800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 169 | 20231116 | 173700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 170 | 20231116 | 173600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 171 | 20231116 | 173500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 172 | 20231116 | 173400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 173 | 20231116 | 173300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 174 | 20231116 | 173200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 175 | 20231116 | 173100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 176 | 20231116 | 173000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 177 | 20231116 | 172900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 178 | 20231116 | 172800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 179 | 20231116 | 172700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 180 | 20231116 | 172600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 181 | 20231116 | 172500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 182 | 20231116 | 172400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 183 | 20231116 | 172300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 184 | 20231116 | 172200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 185 | 20231116 | 172100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 186 | 20231116 | 172000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 187 | 20231116 | 171900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 188 | 20231116 | 171800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 189 | 20231116 | 171700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 190 | 20231116 | 171600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 191 | 20231116 | 171500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 192 | 20231116 | 171400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 193 | 20231116 | 171300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 194 | 20231116 | 171200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 195 | 20231116 | 171100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 196 | 20231116 | 171000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 197 | 20231116 | 170900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 198 | 20231116 | 170800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 199 | 20231116 | 170700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 200 | 20231116 | 170600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 201 | 20231116 | 170500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 202 | 20231116 | 170400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 203 | 20231116 | 170300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 204 | 20231116 | 170200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 205 | 20231116 | 170100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 206 | 20231116 | 170000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 207 | 20231116 | 165900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 208 | 20231116 | 165800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 209 | 20231116 | 165700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 210 | 20231116 | 165600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 211 | 20231116 | 165500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 212 | 20231116 | 165400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 213 | 20231116 | 165300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 214 | 20231116 | 165200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 215 | 20231116 | 165100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 216 | 20231116 | 165000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 217 | 20231116 | 164900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 218 | 20231116 | 164800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 219 | 20231116 | 164700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 220 | 20231116 | 164600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 221 | 20231116 | 164500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 222 | 20231116 | 164400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 223 | 20231116 | 164300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 224 | 20231116 | 164200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 225 | 20231116 | 164100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 226 | 20231116 | 164000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 227 | 20231116 | 163900 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 228 | 20231116 | 163800 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 229 | 20231116 | 163700 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 230 | 20231116 | 163600 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 231 | 20231116 | 163500 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 232 | 20231116 | 163400 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 233 | 20231116 | 163300 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 234 | 20231116 | 163200 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 235 | 20231116 | 163100 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 0 |
| 236 | 20231116 | 163000 | 2538643750 | 12060 | 12060 | 12060 | 12060 | 3161 |
| 237 | 20231116 | 162900 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 238 | 20231116 | 162800 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 239 | 20231116 | 162700 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 240 | 20231116 | 162600 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 241 | 20231116 | 162500 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 242 | 20231116 | 162400 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 243 | 20231116 | 162300 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 244 | 20231116 | 162200 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 245 | 20231116 | 162100 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 246 | 20231116 | 162000 | 2500522090 | 12060 | 12060 | 12060 | 12060 | 0 |
| 247 | 20231116 | 161900 | 2500522090 | 12060 | 12070 | 12080 | 12050 | 380 |
| 248 | 20231116 | 161800 | 2495935340 | 12070 | 12050 | 12080 | 12050 | 638 |
| 249 | 20231116 | 161700 | 2488238920 | 12050 | 12040 | 12050 | 12040 | 9 |
| 250 | 20231116 | 161600 | 2488130490 | 12050 | 12060 | 12060 | 12050 | 901 |
| 251 | 20231116 | 161500 | 2477272980 | 12050 | 12050 | 12050 | 12050 | 412 |
| 252 | 20231116 | 161400 | 2472308380 | 12040 | 12060 | 12060 | 12040 | 229 |
| 253 | 20231116 | 161300 | 2469549020 | 12060 | 12060 | 12060 | 12050 | 77 |
| 254 | 20231116 | 161200 | 2468620800 | 12050 | 12050 | 12060 | 12050 | 537 |
| 255 | 20231116 | 161100 | 2462144610 | 12060 | 12040 | 12060 | 12040 | 108 |
| 256 | 20231116 | 161000 | 2460842360 | 12060 | 12050 | 12060 | 12030 | 291 |
| 257 | 20231116 | 160900 | 2457340730 | 12060 | 12060 | 12080 | 12060 | 265 |
| 258 | 20231116 | 160800 | 2454144050 | 12080 | 12080 | 12080 | 12070 | 177 |
| 259 | 20231116 | 160700 | 2452005940 | 12050 | 12040 | 12050 | 12040 | 1004 |
| 260 | 20231116 | 160600 | 2439911070 | 12030 | 12030 | 12030 | 12020 | 736 |
| 261 | 20231116 | 160500 | 2431057830 | 12030 | 12020 | 12030 | 12010 | 156 |
| 262 | 20231116 | 160400 | 2429182560 | 12030 | 12010 | 12030 | 12010 | 592 |
| 263 | 20231116 | 160300 | 2422072530 | 12010 | 12040 | 12040 | 12010 | 846 |
| 264 | 20231116 | 160200 | 2411899810 | 12040 | 12060 | 12060 | 12040 | 1299 |
| 265 | 20231116 | 160100 | 2396247600 | 12060 | 12060 | 12060 | 12050 | 30 |
| 266 | 20231116 | 160000 | 2395885860 | 12060 | 12060 | 12060 | 12050 | 112 |
| 267 | 20231116 | 155900 | 2394535980 | 12060 | 12060 | 12060 | 12040 | 1285 |
| 268 | 20231116 | 155800 | 2379048710 | 12060 | 12070 | 12070 | 12060 | 171 |
| 269 | 20231116 | 155700 | 2376984850 | 12080 | 12080 | 12080 | 12070 | 112 |
| 270 | 20231116 | 155600 | 2375632740 | 12080 | 12080 | 12080 | 12080 | 61 |
| 271 | 20231116 | 155500 | 2374895860 | 12070 | 12080 | 12080 | 12070 | 111 |
| 272 | 20231116 | 155400 | 2373555480 | 12080 | 12080 | 12080 | 12080 | 394 |
| 273 | 20231116 | 155300 | 2368795960 | 12080 | 12080 | 12090 | 12080 | 102 |
| 274 | 20231116 | 155200 | 2367563190 | 12090 | 12100 | 12100 | 12080 | 181 |
| 275 | 20231116 | 155100 | 2365374840 | 12100 | 12100 | 12100 | 12080 | 185 |
| 276 | 20231116 | 155000 | 2363138020 | 12090 | 12090 | 12090 | 12080 | 150 |
| 277 | 20231116 | 154900 | 2361324540 | 12090 | 12090 | 12090 | 12090 | 267 |
| 278 | 20231116 | 154800 | 2358096510 | 12090 | 12080 | 12090 | 12070 | 90 |
| 279 | 20231116 | 154700 | 2357010140 | 12070 | 12060 | 12090 | 12060 | 412 |
| 280 | 20231116 | 154600 | 2352033540 | 12070 | 12070 | 12070 | 12070 | 25 |
| 281 | 20231116 | 154500 | 2351731790 | 12050 | 12070 | 12070 | 12050 | 449 |
| 282 | 20231116 | 154400 | 2346319680 | 12070 | 12090 | 12090 | 12060 | 5 |
| 283 | 20231116 | 154300 | 2346259300 | 12090 | 12100 | 12100 | 12090 | 40 |
| 284 | 20231116 | 154200 | 2345775410 | 12100 | 12050 | 12100 | 12050 | 341 |
| 285 | 20231116 | 154100 | 2341653200 | 12100 | 12050 | 12100 | 12050 | 67 |
| 286 | 20231116 | 154000 | 2340842850 | 12080 | 12030 | 12100 | 12030 | 535 |
| 287 | 20231116 | 153900 | 2334387860 | 12050 | 12060 | 12060 | 12030 | 2358 |
| 288 | 20231116 | 153800 | 2306012780 | 12050 | 12060 | 12070 | 12050 | 310 |
| 289 | 20231116 | 153700 | 2302274900 | 12080 | 12070 | 12080 | 12070 | 143 |
| 290 | 20231116 | 153600 | 2300548120 | 12070 | 12090 | 12090 | 12070 | 552 |
| 291 | 20231116 | 153500 | 2293880790 | 12090 | 12090 | 12090 | 12090 | 36 |
| 292 | 20231116 | 153400 | 2293445550 | 12080 | 12090 | 12090 | 12080 | 235 |
| 293 | 20231116 | 153300 | 2290604600 | 12090 | 12100 | 12110 | 12090 | 1095 |
| 294 | 20231116 | 153200 | 2277359200 | 12100 | 12100 | 12100 | 12100 | 430 |
| 295 | 20231116 | 153100 | 2272156200 | 12100 | 12100 | 12100 | 12090 | 190 |
| 296 | 20231116 | 153000 | 2269857210 | 12100 | 12100 | 12100 | 12090 | 825 |
| 297 | 20231116 | 152900 | 2259875820 | 12100 | 12090 | 12100 | 12090 | 133 |
| 298 | 20231116 | 152800 | 2258267190 | 12100 | 12100 | 12100 | 12090 | 131 |
| 299 | 20231116 | 152700 | 2256682690 | 12100 | 12090 | 12100 | 12080 | 263 |
| 300 | 20231116 | 152600 | 2253504140 | 12090 | 12100 | 12100 | 12090 | 1595 |
| 301 | 20231116 | 152500 | 2234218710 | 12090 | 12090 | 12100 | 12090 | 623 |
| 302 | 20231116 | 152400 | 2226681230 | 12100 | 12090 | 12100 | 12090 | 1092 |
| 303 | 20231116 | 152300 | 2213473680 | 12090 | 12090 | 12090 | 12080 | 750 |
| 304 | 20231116 | 152200 | 2204406430 | 12090 | 12090 | 12090 | 12080 | 1399 |
| 305 | 20231116 | 152100 | 2187504360 | 12090 | 12080 | 12090 | 12070 | 3692 |
| 306 | 20231116 | 152000 | 2142901750 | 12080 | 12060 | 12080 | 12060 | 1152 |
| 307 | 20231116 | 151900 | 2128999720 | 12050 | 12040 | 12050 | 12040 | 1535 |
| 308 | 20231116 | 151800 | 2110510420 | 12040 | 12030 | 12040 | 12020 | 316 |
| 309 | 20231116 | 151700 | 2106708800 | 12030 | 12030 | 12030 | 12030 | 461 |
| 310 | 20231116 | 151600 | 2101162970 | 12030 | 12030 | 12030 | 12020 | 172 |
| 311 | 20231116 | 151500 | 2099094410 | 12030 | 12020 | 12030 | 12020 | 603 |
| 312 | 20231116 | 151400 | 2091843060 | 12030 | 12030 | 12030 | 12030 | 26 |
| 313 | 20231116 | 151300 | 2091530280 | 12030 | 12030 | 12030 | 12030 | 202 |
| 314 | 20231116 | 151200 | 2089100220 | 12020 | 12030 | 12040 | 11990 | 2280 |
| 315 | 20231116 | 151100 | 2061672430 | 12020 | 12000 | 12020 | 12000 | 5027 |
| 316 | 20231116 | 151000 | 2001302290 | 11990 | 12000 | 12000 | 11990 | 32 |
| 317 | 20231116 | 150900 | 2000918350 | 11990 | 11990 | 11990 | 11990 | 134 |
| 318 | 20231116 | 150800 | 1999311690 | 11990 | 12000 | 12000 | 11990 | 160 |
| 319 | 20231116 | 150700 | 1997391990 | 12000 | 11960 | 12000 | 11960 | 914 |
| 320 | 20231116 | 150600 | 1986424030 | 12000 | 11990 | 12000 | 11950 | 828 |
| 321 | 20231116 | 150500 | 1976500940 | 11990 | 11970 | 11990 | 11970 | 677 |
| 322 | 20231116 | 150400 | 1968388290 | 11970 | 11960 | 11970 | 11960 | 260 |
| 323 | 20231116 | 150300 | 1965277840 | 11960 | 11960 | 11960 | 11960 | 962 |
| 324 | 20231116 | 150200 | 1953772320 | 11970 | 11970 | 11970 | 11960 | 48 |
| 325 | 20231116 | 150100 | 1953197770 | 11970 | 11960 | 11970 | 11960 | 125 |
| 326 | 20231116 | 150000 | 1951701530 | 11970 | 11970 | 11970 | 11960 | 121 |
| 327 | 20231116 | 145900 | 1950254090 | 11970 | 11970 | 11970 | 11970 | 138 |
| 328 | 20231116 | 145800 | 1948602230 | 11970 | 11970 | 11970 | 11960 | 123 |
| 329 | 20231116 | 145700 | 1947129950 | 11970 | 11980 | 11980 | 11970 | 465 |
| 330 | 20231116 | 145600 | 1941563640 | 11970 | 11990 | 11990 | 11970 | 515 |
| 331 | 20231116 | 145500 | 1935398830 | 11980 | 11990 | 11990 | 11980 | 26 |
| 332 | 20231116 | 145400 | 1935087340 | 11990 | 11990 | 12000 | 11980 | 444 |
| 333 | 20231116 | 145300 | 1929765270 | 11990 | 11990 | 11990 | 11990 | 10 |
| 334 | 20231116 | 145200 | 1929645370 | 11990 | 11970 | 12000 | 11970 | 125 |
| 335 | 20231116 | 145100 | 1928145860 | 12000 | 11970 | 12000 | 11970 | 86 |
| 336 | 20231116 | 145000 | 1927116410 | 11960 | 11960 | 11960 | 11960 | 2 |
| 337 | 20231116 | 144900 | 1927092490 | 11960 | 11970 | 12010 | 11960 | 704 |
| 338 | 20231116 | 144800 | 1918647420 | 11950 | 11970 | 11970 | 11950 | 112 |
| 339 | 20231116 | 144700 | 1917308500 | 11970 | 11960 | 11970 | 11960 | 70 |
| 340 | 20231116 | 144600 | 1916470810 | 11960 | 11960 | 11960 | 11960 | 1 |
| 341 | 20231116 | 144500 | 1916458850 | 11960 | 11950 | 11960 | 11940 | 106 |
| 342 | 20231116 | 144400 | 1915192770 | 11950 | 11980 | 11980 | 11950 | 1770 |
| 343 | 20231116 | 144300 | 1894033470 | 11970 | 11970 | 11980 | 11960 | 31 |
| 344 | 20231116 | 144200 | 1893662290 | 11960 | 11990 | 11990 | 11960 | 472 |
| 345 | 20231116 | 144100 | 1888016780 | 11990 | 11960 | 11990 | 11960 | 59 |
| 346 | 20231116 | 144000 | 1887309640 | 11960 | 11960 | 11960 | 11960 | 115 |
| 347 | 20231116 | 143900 | 1885934240 | 11960 | 11970 | 11970 | 11960 | 518 |
| 348 | 20231116 | 143800 | 1879734170 | 11970 | 11970 | 11970 | 11970 | 2 |
| 349 | 20231116 | 143700 | 1879710230 | 11970 | 11970 | 11970 | 11970 | 947 |
| 350 | 20231116 | 143600 | 1868374640 | 11970 | 12000 | 12000 | 11960 | 250 |
| 351 | 20231116 | 143500 | 1865381360 | 11980 | 12000 | 12000 | 11980 | 150 |
| 352 | 20231116 | 143400 | 1863583980 | 12020 | 11990 | 12020 | 11990 | 650 |
| 353 | 20231116 | 143300 | 1855782270 | 11990 | 11980 | 11990 | 11970 | 387 |
| 354 | 20231116 | 143200 | 1851145280 | 11990 | 11970 | 11990 | 11970 | 3 |
| 355 | 20231116 | 143100 | 1851109330 | 11970 | 11980 | 11980 | 11970 | 122 |
| 356 | 20231116 | 143000 | 1849647890 | 11980 | 12000 | 12000 | 11980 | 508 |
| 357 | 20231116 | 142900 | 1843559320 | 12000 | 12000 | 12000 | 11990 | 149 |
| 358 | 20231116 | 142800 | 1841772340 | 11990 | 11980 | 11990 | 11980 | 496 |
| 359 | 20231116 | 142700 | 1835827200 | 11980 | 11970 | 11980 | 11970 | 87 |
| 360 | 20231116 | 142600 | 1834785800 | 11980 | 11970 | 11980 | 11960 | 605 |
| 361 | 20231116 | 142500 | 1827542380 | 11960 | 11950 | 11970 | 11950 | 179 |
| 362 | 20231116 | 142400 | 1825399910 | 11950 | 11970 | 11970 | 11950 | 288 |
| 363 | 20231116 | 142300 | 1821954270 | 11950 | 11960 | 11960 | 11950 | 204 |
| 364 | 20231116 | 142200 | 1819515650 | 11960 | 11950 | 11960 | 11950 | 113 |
| 365 | 20231116 | 142100 | 1818164300 | 11960 | 11950 | 11960 | 11950 | 612 |
| 366 | 20231116 | 142000 | 1810848570 | 11950 | 11970 | 11980 | 11950 | 760 |
| 367 | 20231116 | 141900 | 1801755690 | 11980 | 11990 | 11990 | 11980 | 936 |
| 368 | 20231116 | 141800 | 1790541990 | 12000 | 12010 | 12020 | 12000 | 1885 |
| 369 | 20231116 | 141700 | 1767916290 | 12010 | 12010 | 12020 | 12010 | 232 |
| 370 | 20231116 | 141600 | 1765129870 | 12010 | 12010 | 12020 | 12010 | 695 |
| 371 | 20231116 | 141500 | 1756778490 | 12010 | 12000 | 12020 | 12000 | 523 |
| 372 | 20231116 | 141400 | 1750496890 | 12000 | 11990 | 12030 | 11990 | 2893 |
| 373 | 20231116 | 141300 | 1715774060 | 11980 | 11960 | 11980 | 11960 | 901 |
| 374 | 20231116 | 141200 | 1704985260 | 11960 | 11940 | 11960 | 11940 | 1063 |
| 375 | 20231116 | 141100 | 1692277610 | 11940 | 11940 | 11940 | 11940 | 330 |
| 376 | 20231116 | 141000 | 1688337410 | 11940 | 11940 | 11940 | 11940 | 120 |
| 377 | 20231116 | 140900 | 1686904610 | 11930 | 11920 | 11930 | 11920 | 244 |
| 378 | 20231116 | 140800 | 1683994570 | 11920 | 11920 | 11920 | 11920 | 105 |
| 379 | 20231116 | 140700 | 1682742970 | 11920 | 11920 | 11920 | 11920 | 329 |
| 380 | 20231116 | 140600 | 1678821290 | 11920 | 11940 | 11940 | 11920 | 251 |
| 381 | 20231116 | 140500 | 1675828930 | 11940 | 11940 | 11940 | 11940 | 25 |
| 382 | 20231116 | 140400 | 1675530430 | 11940 | 11900 | 11940 | 11900 | 155 |
| 383 | 20231116 | 140300 | 1673685240 | 11900 | 11900 | 11910 | 11900 | 326 |
| 384 | 20231116 | 140200 | 1669805340 | 11900 | 11930 | 11930 | 11900 | 508 |
| 385 | 20231116 | 140100 | 1663752920 | 11930 | 11970 | 11970 | 11930 | 988 |
| 386 | 20231116 | 140000 | 1651955010 | 11970 | 11960 | 11970 | 11940 | 1122 |
| 387 | 20231116 | 135900 | 1638536300 | 11950 | 11920 | 11950 | 11920 | 1619 |
| 388 | 20231116 | 135800 | 1619194790 | 11930 | 11930 | 11930 | 11930 | 47 |
| 389 | 20231116 | 135700 | 1618634080 | 11930 | 11910 | 11940 | 11900 | 697 |
| 390 | 20231116 | 135600 | 1610321080 | 11930 | 11930 | 11930 | 11930 | 756 |
| 391 | 20231116 | 135500 | 1601302000 | 11900 | 11900 | 11900 | 11900 | 100 |
| 392 | 20231116 | 135400 | 1600112000 | 11880 | 11930 | 11950 | 11880 | 312 |
| 393 | 20231116 | 135300 | 1596393740 | 11900 | 11880 | 11940 | 11880 | 1767 |
| 394 | 20231116 | 135200 | 1575362490 | 11870 | 11870 | 11870 | 11870 | 44 |
| 395 | 20231116 | 135100 | 1574840210 | 11870 | 11850 | 11870 | 11840 | 591 |
| 396 | 20231116 | 135000 | 1567832170 | 11850 | 11850 | 11850 | 11850 | 90 |
| 397 | 20231116 | 134900 | 1566765670 | 11850 | 11860 | 11860 | 11850 | 516 |
| 398 | 20231116 | 134800 | 1560649150 | 11860 | 11850 | 11860 | 11850 | 20 |
| 399 | 20231116 | 134700 | 1560411960 | 11860 | 11860 | 11860 | 11850 | 151 |
| 400 | 20231116 | 134600 | 1558621200 | 11870 | 11870 | 11880 | 11870 | 104 |
| 401 | 20231116 | 134500 | 1557386690 | 11850 | 11860 | 11860 | 11850 | 200 |
| 402 | 20231116 | 134400 | 1555015350 | 11850 | 11870 | 11880 | 11850 | 258 |
| 403 | 20231116 | 134300 | 1551955280 | 11870 | 11890 | 11890 | 11870 | 1204 |
| 404 | 20231116 | 134200 | 1537650060 | 11890 | 11880 | 11900 | 11880 | 815 |
| 405 | 20231116 | 134100 | 1527958050 | 11880 | 11870 | 11900 | 11870 | 1798 |
| 406 | 20231116 | 134000 | 1506604500 | 11870 | 11880 | 11880 | 11870 | 728 |
| 407 | 20231116 | 133900 | 1497961110 | 11880 | 11820 | 11920 | 11820 | 7401 |
| 408 | 20231116 | 133800 | 1410090910 | 11810 | 11820 | 11820 | 11810 | 504 |
| 409 | 20231116 | 133700 | 1404138630 | 11820 | 11820 | 11820 | 11810 | 922 |
| 410 | 20231116 | 133600 | 1393247040 | 11820 | 11820 | 11830 | 11820 | 147 |
| 411 | 20231116 | 133500 | 1391509300 | 11820 | 11840 | 11850 | 11820 | 630 |
| 412 | 20231116 | 133400 | 1384055900 | 11850 | 11810 | 11850 | 11810 | 4339 |
| 413 | 20231116 | 133300 | 1332740670 | 11810 | 11810 | 11810 | 11810 | 71 |
| 414 | 20231116 | 133200 | 1331902160 | 11800 | 11800 | 11800 | 11800 | 113 |
| 415 | 20231116 | 133100 | 1330568760 | 11800 | 11800 | 11800 | 11800 | 148 |
| 416 | 20231116 | 133000 | 1328822360 | 11800 | 11800 | 11800 | 11800 | 63 |
| 417 | 20231116 | 132900 | 1328078960 | 11800 | 11780 | 11800 | 11780 | 406 |
| 418 | 20231116 | 132800 | 1323290670 | 11770 | 11770 | 11770 | 11770 | 50 |
| 419 | 20231116 | 132700 | 1322702170 | 11760 | 11780 | 11780 | 11760 | 288 |
| 420 | 20231116 | 132600 | 1319311380 | 11770 | 11780 | 11780 | 11770 | 210 |
| 421 | 20231116 | 132500 | 1316838210 | 11770 | 11790 | 11790 | 11770 | 1029 |
| 422 | 20231116 | 132400 | 1304722230 | 11790 | 11780 | 11800 | 11770 | 746 |
| 423 | 20231116 | 132300 | 1295932190 | 11780 | 11800 | 11820 | 11780 | 2464 |
| 424 | 20231116 | 132200 | 1266846870 | 11800 | 11810 | 11810 | 11760 | 1212 |
| 425 | 20231116 | 132100 | 1252568500 | 11800 | 11760 | 11800 | 11740 | 1675 |
| 426 | 20231116 | 132000 | 1232838810 | 11760 | 11770 | 11780 | 11750 | 245 |
| 427 | 20231116 | 131900 | 1229957740 | 11740 | 11750 | 11770 | 11740 | 752 |
| 428 | 20231116 | 131800 | 1221112990 | 11750 | 11720 | 11750 | 11720 | 238 |
| 429 | 20231116 | 131700 | 1218319960 | 11760 | 11750 | 11760 | 11710 | 604 |
| 430 | 20231116 | 131600 | 1211232350 | 11750 | 11760 | 11760 | 11750 | 162 |
| 431 | 20231116 | 131500 | 1209328840 | 11750 | 11800 | 11800 | 11750 | 1719 |
| 432 | 20231116 | 131400 | 1189121690 | 11800 | 11750 | 11800 | 11750 | 6179 |
| 433 | 20231116 | 131300 | 1116310130 | 11760 | 11750 | 11760 | 11700 | 1040 |
| 434 | 20231116 | 131200 | 1104097600 | 11760 | 11750 | 11760 | 11740 | 1698 |
| 435 | 20231116 | 131100 | 1084142720 | 11750 | 11730 | 11750 | 11730 | 280 |
| 436 | 20231116 | 131000 | 1080855920 | 11730 | 11730 | 11730 | 11730 | 79 |
| 437 | 20231116 | 130900 | 1079929250 | 11710 | 11710 | 11710 | 11710 | 0 |
| 438 | 20231116 | 130800 | 1079929250 | 11710 | 11710 | 11710 | 11710 | 0 |
| 439 | 20231116 | 130700 | 1079929250 | 11710 | 11720 | 11720 | 11710 | 250 |
| 440 | 20231116 | 130600 | 1076999620 | 11720 | 11720 | 11720 | 11720 | 1000 |
| 441 | 20231116 | 130500 | 1065279620 | 11720 | 11720 | 11720 | 11720 | 42 |
| 442 | 20231116 | 130400 | 1064787380 | 11720 | 11720 | 11720 | 11720 | 85 |
| 443 | 20231116 | 130300 | 1063791180 | 11710 | 11710 | 11710 | 11710 | 0 |
| 444 | 20231116 | 130200 | 1063791180 | 11710 | 11710 | 11710 | 11710 | 142 |
| 445 | 20231116 | 130100 | 1062128360 | 11710 | 11710 | 11710 | 11710 | 62 |
| 446 | 20231116 | 130000 | 1061402340 | 11710 | 11710 | 11710 | 11710 | 0 |
| 447 | 20231116 | 125900 | 1061402340 | 11710 | 11700 | 11710 | 11700 | 617 |
| 448 | 20231116 | 125800 | 1054181140 | 11700 | 11700 | 11700 | 11700 | 0 |
| 449 | 20231116 | 125700 | 1054181140 | 11700 | 11700 | 11700 | 11700 | 213 |
| 450 | 20231116 | 125600 | 1051689040 | 11700 | 11700 | 11700 | 11700 | 20 |
| 451 | 20231116 | 125500 | 1051455040 | 11710 | 11700 | 11710 | 11700 | 373 |
| 452 | 20231116 | 125400 | 1047088790 | 11690 | 11700 | 11700 | 11690 | 200 |
| 453 | 20231116 | 125300 | 1044749790 | 11710 | 11720 | 11720 | 11710 | 47 |
| 454 | 20231116 | 125200 | 1044199070 | 11690 | 11680 | 11690 | 11680 | 8 |
| 455 | 20231116 | 125100 | 1044105620 | 11680 | 11690 | 11690 | 11680 | 342 |
| 456 | 20231116 | 125000 | 1040111030 | 11690 | 11710 | 11710 | 11690 | 202 |
| 457 | 20231116 | 124900 | 1037749420 | 11700 | 11700 | 11700 | 11700 | 200 |
| 458 | 20231116 | 124800 | 1035409420 | 11710 | 11710 | 11710 | 11710 | 51 |
| 459 | 20231116 | 124700 | 1034812210 | 11720 | 11720 | 11720 | 11720 | 1 |
| 460 | 20231116 | 124600 | 1034800490 | 11700 | 11700 | 11700 | 11700 | 17 |
| 461 | 20231116 | 124500 | 1034601590 | 11700 | 11690 | 11700 | 11690 | 33 |
| 462 | 20231116 | 124400 | 1034215790 | 11680 | 11710 | 11710 | 11680 | 277 |
| 463 | 20231116 | 124300 | 1030973050 | 11710 | 11710 | 11710 | 11710 | 21 |
| 464 | 20231116 | 124200 | 1030727140 | 11710 | 11710 | 11710 | 11710 | 407 |
| 465 | 20231116 | 124100 | 1025961170 | 11720 | 11720 | 11720 | 11720 | 0 |
| 466 | 20231116 | 124000 | 1025961170 | 11720 | 11720 | 11720 | 11720 | 11 |
| 467 | 20231116 | 123900 | 1025832250 | 11720 | 11720 | 11720 | 11720 | 0 |
| 468 | 20231116 | 123800 | 1025832250 | 11720 | 11720 | 11720 | 11720 | 0 |
| 469 | 20231116 | 123700 | 1025832250 | 11720 | 11720 | 11720 | 11720 | 76 |
| 470 | 20231116 | 123600 | 1024941530 | 11670 | 11670 | 11670 | 11670 | 0 |
| 471 | 20231116 | 123500 | 1024941530 | 11670 | 11690 | 11690 | 11670 | 1012 |
| 472 | 20231116 | 123400 | 1013111490 | 11680 | 11720 | 11720 | 11680 | 3585 |
| 473 | 20231116 | 123300 | 971216390 | 11690 | 11720 | 11720 | 11690 | 3829 |
| 474 | 20231116 | 123200 | 926412280 | 11710 | 11700 | 11710 | 11700 | 670 |
| 475 | 20231116 | 123100 | 918570000 | 11700 | 11690 | 11700 | 11690 | 282 |
| 476 | 20231116 | 123000 | 915273370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 477 | 20231116 | 122900 | 915273370 | 11680 | 11690 | 11690 | 11670 | 279 |
| 478 | 20231116 | 122800 | 912013970 | 11690 | 11690 | 11690 | 11690 | 0 |
| 479 | 20231116 | 122700 | 912013970 | 11690 | 11690 | 11690 | 11670 | 2532 |
| 480 | 20231116 | 122600 | 882453940 | 11700 | 11690 | 11700 | 11690 | 30 |
| 481 | 20231116 | 122500 | 882103220 | 11690 | 11700 | 11700 | 11690 | 123 |
| 482 | 20231116 | 122400 | 880664840 | 11700 | 11700 | 11700 | 11700 | 2 |
| 483 | 20231116 | 122300 | 880641440 | 11670 | 11670 | 11670 | 11670 | 2 |
| 484 | 20231116 | 122200 | 880618100 | 11670 | 11660 | 11670 | 11660 | 210 |
| 485 | 20231116 | 122100 | 878167500 | 11660 | 11660 | 11660 | 11660 | 100 |
| 486 | 20231116 | 122000 | 877001500 | 11730 | 11720 | 11730 | 11670 | 1888 |
| 487 | 20231116 | 121900 | 854917790 | 11720 | 11720 | 11730 | 11720 | 351 |
| 488 | 20231116 | 121800 | 850804050 | 11710 | 11710 | 11710 | 11700 | 45 |
| 489 | 20231116 | 121700 | 850277180 | 11710 | 11710 | 11710 | 11710 | 86 |
| 490 | 20231116 | 121600 | 849270120 | 11730 | 11740 | 11740 | 11730 | 35 |
| 491 | 20231116 | 121500 | 848859270 | 11750 | 11750 | 11750 | 11750 | 250 |
| 492 | 20231116 | 121400 | 845921770 | 11730 | 11720 | 11760 | 11720 | 6861 |
| 493 | 20231116 | 121300 | 765382480 | 11730 | 11700 | 11730 | 11700 | 1503 |
| 494 | 20231116 | 121200 | 747777090 | 11710 | 11700 | 11710 | 11690 | 28 |
| 495 | 20231116 | 121100 | 747449260 | 11710 | 11710 | 11710 | 11710 | 2 |
| 496 | 20231116 | 121000 | 747425840 | 11710 | 11710 | 11710 | 11710 | 111 |
| 497 | 20231116 | 120900 | 746126030 | 11710 | 11710 | 11710 | 11710 | 5 |
| 498 | 20231116 | 120800 | 746067480 | 11710 | 11710 | 11710 | 11710 | 5 |
| 499 | 20231116 | 120700 | 746008930 | 11710 | 11710 | 11710 | 11710 | 0 |
| 500 | 20231116 | 120600 | 746008930 | 11710 | 11700 | 11710 | 11670 | 1076 |
| 501 | 20231116 | 120500 | 733441040 | 11710 | 11700 | 11710 | 11700 | 3 |
| 502 | 20231116 | 120400 | 733405930 | 11710 | 11710 | 11710 | 11710 | 0 |
| 503 | 20231116 | 120300 | 733405930 | 11710 | 11710 | 11710 | 11710 | 0 |
| 504 | 20231116 | 120200 | 733405930 | 11710 | 11710 | 11710 | 11710 | 0 |
| 505 | 20231116 | 120100 | 733405930 | 11710 | 11720 | 11720 | 11710 | 551 |
| 506 | 20231116 | 120000 | 726948220 | 11720 | 11720 | 11720 | 11720 | 165 |
| 507 | 20231116 | 115900 | 725014420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 508 | 20231116 | 115800 | 725014420 | 11720 | 11700 | 11720 | 11700 | 1500 |
| 509 | 20231116 | 115700 | 707442280 | 11700 | 11670 | 11700 | 11670 | 102 |
| 510 | 20231116 | 115600 | 706248910 | 11670 | 11670 | 11670 | 11670 | 100 |
| 511 | 20231116 | 115500 | 705081910 | 11670 | 11680 | 11680 | 11670 | 215 |
| 512 | 20231116 | 115400 | 702572780 | 11680 | 11680 | 11680 | 11680 | 7 |
| 513 | 20231116 | 115300 | 702491020 | 11700 | 11700 | 11700 | 11700 | 17 |
| 514 | 20231116 | 115200 | 702292120 | 11700 | 11700 | 11700 | 11700 | 1 |
| 515 | 20231116 | 115100 | 702280420 | 11700 | 11710 | 11720 | 11680 | 1344 |
| 516 | 20231116 | 115000 | 686558550 | 11710 | 11720 | 11720 | 11710 | 654 |
| 517 | 20231116 | 114900 | 678893710 | 11720 | 11720 | 11720 | 11720 | 1 |
| 518 | 20231116 | 114800 | 678881990 | 11720 | 11720 | 11720 | 11720 | 1 |
| 519 | 20231116 | 114700 | 678870270 | 11720 | 11720 | 11720 | 11720 | 9 |
| 520 | 20231116 | 114600 | 678764790 | 11720 | 11720 | 11720 | 11720 | 103 |
| 521 | 20231116 | 114500 | 677557630 | 11720 | 11720 | 11720 | 11720 | 1 |
| 522 | 20231116 | 114400 | 677545910 | 11720 | 11710 | 11720 | 11710 | 29 |
| 523 | 20231116 | 114300 | 677206310 | 11720 | 11710 | 11720 | 11710 | 39 |
| 524 | 20231116 | 114200 | 676749610 | 11720 | 11720 | 11720 | 11720 | 23 |
| 525 | 20231116 | 114100 | 676480050 | 11710 | 11710 | 11710 | 11710 | 31 |
| 526 | 20231116 | 114000 | 676117040 | 11710 | 11700 | 11710 | 11700 | 42 |
| 527 | 20231116 | 113900 | 675625630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 528 | 20231116 | 113800 | 675625630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 529 | 20231116 | 113700 | 675625630 | 11680 | 11680 | 11680 | 11680 | 8 |
| 530 | 20231116 | 113600 | 675532190 | 11690 | 11690 | 11690 | 11690 | 0 |
| 531 | 20231116 | 113500 | 675532190 | 11690 | 11700 | 11700 | 11690 | 635 |
| 532 | 20231116 | 113400 | 668108330 | 11690 | 11690 | 11690 | 11690 | 65 |
| 533 | 20231116 | 113300 | 667348480 | 11680 | 11680 | 11680 | 11680 | 0 |
| 534 | 20231116 | 113200 | 667348480 | 11680 | 11680 | 11690 | 11670 | 45 |
| 535 | 20231116 | 113100 | 666822550 | 11660 | 11660 | 11660 | 11660 | 0 |
| 536 | 20231116 | 113000 | 666822550 | 11660 | 11670 | 11670 | 11660 | 290 |
| 537 | 20231116 | 112900 | 663439050 | 11670 | 11670 | 11670 | 11670 | 0 |
| 538 | 20231116 | 112800 | 663439050 | 11670 | 11670 | 11670 | 11670 | 0 |
| 539 | 20231116 | 112700 | 663439050 | 11670 | 11670 | 11670 | 11670 | 5 |
| 540 | 20231116 | 112600 | 663380700 | 11690 | 11690 | 11690 | 11690 | 50 |
| 541 | 20231116 | 112500 | 662796200 | 11690 | 11690 | 11690 | 11690 | 300 |
| 542 | 20231116 | 112400 | 659289200 | 11690 | 11670 | 11690 | 11670 | 302 |
| 543 | 20231116 | 112300 | 655763860 | 11670 | 11670 | 11670 | 11670 | 111 |
| 544 | 20231116 | 112200 | 654468490 | 11680 | 11690 | 11690 | 11680 | 117 |
| 545 | 20231116 | 112100 | 653101880 | 11710 | 11710 | 11710 | 11710 | 220 |
| 546 | 20231116 | 112000 | 650525680 | 11710 | 11710 | 11710 | 11710 | 85 |
| 547 | 20231116 | 111900 | 649530330 | 11720 | 11720 | 11720 | 11720 | 5 |
| 548 | 20231116 | 111800 | 649471730 | 11730 | 11730 | 11730 | 11730 | 50 |
| 549 | 20231116 | 111700 | 648885230 | 11650 | 11740 | 11740 | 11650 | 2168 |
| 550 | 20231116 | 111600 | 623533380 | 11730 | 11700 | 11730 | 11700 | 1579 |
| 551 | 20231116 | 111500 | 605025590 | 11690 | 11670 | 11690 | 11670 | 234 |
| 552 | 20231116 | 111400 | 602291910 | 11670 | 11650 | 11680 | 11650 | 748 |
| 553 | 20231116 | 111300 | 593571220 | 11590 | 11590 | 11590 | 11590 | 0 |
| 554 | 20231116 | 111200 | 593571220 | 11590 | 11590 | 11650 | 11590 | 392 |
| 555 | 20231116 | 111100 | 589027460 | 11580 | 11610 | 11650 | 11580 | 1238 |
| 556 | 20231116 | 111000 | 574657780 | 11650 | 11650 | 11650 | 11650 | 2 |
| 557 | 20231116 | 110900 | 574634480 | 11640 | 11600 | 11640 | 11600 | 3034 |
| 558 | 20231116 | 110800 | 539404440 | 11600 | 11580 | 11600 | 11580 | 2768 |
| 559 | 20231116 | 110700 | 507347480 | 11580 | 11600 | 11600 | 11580 | 737 |
| 560 | 20231116 | 110600 | 498811880 | 11600 | 11590 | 11600 | 11590 | 229 |
| 561 | 20231116 | 110500 | 496156550 | 11590 | 11590 | 11590 | 11590 | 5 |
| 562 | 20231116 | 110400 | 496098600 | 11590 | 11590 | 11590 | 11590 | 120 |
| 563 | 20231116 | 110300 | 494707800 | 11600 | 11600 | 11610 | 11600 | 248 |
| 564 | 20231116 | 110200 | 491830770 | 11610 | 11610 | 11610 | 11610 | 150 |
| 565 | 20231116 | 110100 | 490089270 | 11610 | 11610 | 11610 | 11610 | 172 |
| 566 | 20231116 | 110000 | 488092350 | 11620 | 11610 | 11620 | 11580 | 960 |
| 567 | 20231116 | 105900 | 476966460 | 11610 | 11600 | 11610 | 11600 | 30 |
| 568 | 20231116 | 105800 | 476618170 | 11600 | 11600 | 11600 | 11600 | 153 |
| 569 | 20231116 | 105700 | 474843370 | 11600 | 11600 | 11600 | 11600 | 10 |
| 570 | 20231116 | 105600 | 474727370 | 11600 | 11600 | 11600 | 11600 | 100 |
| 571 | 20231116 | 105500 | 473567370 | 11590 | 11590 | 11590 | 11590 | 0 |
| 572 | 20231116 | 105400 | 473567370 | 11590 | 11590 | 11590 | 11590 | 175 |
| 573 | 20231116 | 105300 | 471539120 | 11600 | 11600 | 11600 | 11600 | 132 |
| 574 | 20231116 | 105200 | 470007920 | 11600 | 11600 | 11600 | 11590 | 718 |
| 575 | 20231116 | 105100 | 461684490 | 11600 | 11600 | 11600 | 11600 | 955 |
| 576 | 20231116 | 105000 | 450606490 | 11600 | 11600 | 11600 | 11600 | 36 |
| 577 | 20231116 | 104900 | 450188890 | 11600 | 11600 | 11600 | 11600 | 250 |
| 578 | 20231116 | 104800 | 447288890 | 11600 | 11610 | 11610 | 11600 | 197 |
| 579 | 20231116 | 104700 | 445003560 | 11620 | 11620 | 11620 | 11620 | 1 |
| 580 | 20231116 | 104600 | 444991940 | 11620 | 11620 | 11620 | 11620 | 31 |
| 581 | 20231116 | 104500 | 444631720 | 11610 | 11610 | 11610 | 11610 | 353 |
| 582 | 20231116 | 104400 | 440533390 | 11600 | 11610 | 11610 | 11600 | 12 |
| 583 | 20231116 | 104300 | 440394170 | 11600 | 11610 | 11610 | 11600 | 184 |
| 584 | 20231116 | 104200 | 438258320 | 11610 | 11620 | 11620 | 11610 | 56 |
| 585 | 20231116 | 104100 | 437607610 | 11620 | 11620 | 11630 | 11620 | 424 |
| 586 | 20231116 | 104000 | 432680720 | 11630 | 11610 | 11630 | 11610 | 378 |
| 587 | 20231116 | 103900 | 428287810 | 11620 | 11610 | 11620 | 11610 | 525 |
| 588 | 20231116 | 103800 | 422192550 | 11610 | 11610 | 11610 | 11610 | 6 |
| 589 | 20231116 | 103700 | 422122890 | 11610 | 11620 | 11620 | 11600 | 1307 |
| 590 | 20231116 | 103600 | 406952160 | 11630 | 11640 | 11640 | 11630 | 12 |
| 591 | 20231116 | 103500 | 406812590 | 11630 | 11630 | 11630 | 11630 | 228 |
| 592 | 20231116 | 103400 | 404160950 | 11630 | 11630 | 11630 | 11620 | 634 |
| 593 | 20231116 | 103300 | 396788030 | 11630 | 11600 | 11630 | 11600 | 138 |
| 594 | 20231116 | 103200 | 395185700 | 11630 | 11630 | 11630 | 11590 | 391 |
| 595 | 20231116 | 103100 | 390646320 | 11600 | 11630 | 11630 | 11600 | 334 |
| 596 | 20231116 | 103000 | 386771850 | 11620 | 11630 | 11630 | 11620 | 678 |
| 597 | 20231116 | 102900 | 378891540 | 11630 | 11600 | 11630 | 11590 | 830 |
| 598 | 20231116 | 102800 | 369252010 | 11600 | 11600 | 11600 | 11590 | 878 |
| 599 | 20231116 | 102700 | 359073420 | 11600 | 11620 | 11620 | 11600 | 400 |
| 600 | 20231116 | 102600 | 354431450 | 11620 | 11610 | 11620 | 11610 | 289 |
| 601 | 20231116 | 102500 | 351075050 | 11610 | 11610 | 11610 | 11600 | 70 |
| 602 | 20231116 | 102400 | 350262500 | 11600 | 11610 | 11610 | 11600 | 16 |
| 603 | 20231116 | 102300 | 350076830 | 11620 | 11620 | 11620 | 11620 | 2 |
| 604 | 20231116 | 102200 | 350053590 | 11580 | 11620 | 11620 | 11580 | 231 |
| 605 | 20231116 | 102100 | 347378570 | 11580 | 11600 | 11600 | 11580 | 542 |
| 606 | 20231116 | 102000 | 341096240 | 11610 | 11620 | 11620 | 11610 | 1136 |
| 607 | 20231116 | 101900 | 327906040 | 11610 | 11610 | 11610 | 11610 | 3 |
| 608 | 20231116 | 101800 | 327871210 | 11610 | 11600 | 11610 | 11600 | 74 |
| 609 | 20231116 | 101700 | 327012800 | 11610 | 11600 | 11610 | 11600 | 225 |
| 610 | 20231116 | 101600 | 324402280 | 11600 | 11610 | 11610 | 11590 | 24 |
| 611 | 20231116 | 101500 | 324123790 | 11610 | 11620 | 11620 | 11610 | 117 |
| 612 | 20231116 | 101400 | 322764750 | 11620 | 11620 | 11650 | 11610 | 285 |
| 613 | 20231116 | 101300 | 319453630 | 11620 | 11620 | 11660 | 11620 | 340 |
| 614 | 20231116 | 101200 | 315501620 | 11610 | 11550 | 11610 | 11550 | 1484 |
| 615 | 20231116 | 101100 | 298304870 | 11580 | 11560 | 11580 | 11550 | 578 |
| 616 | 20231116 | 101000 | 291621090 | 11560 | 11580 | 11600 | 11560 | 1985 |
| 617 | 20231116 | 100900 | 268657750 | 11600 | 11600 | 11600 | 11600 | 10 |
| 618 | 20231116 | 100800 | 268541750 | 11600 | 11610 | 11610 | 11550 | 736 |
| 619 | 20231116 | 100700 | 260027200 | 11620 | 11610 | 11620 | 11610 | 389 |
| 620 | 20231116 | 100600 | 255508020 | 11620 | 11500 | 11620 | 11500 | 2321 |
| 621 | 20231116 | 100500 | 228765430 | 11510 | 11510 | 11520 | 11510 | 211 |
| 622 | 20231116 | 100400 | 226336720 | 11550 | 11500 | 11550 | 11480 | 879 |
| 623 | 20231116 | 100300 | 216239360 | 11510 | 11520 | 11550 | 11500 | 1182 |
| 624 | 20231116 | 100200 | 202640350 | 11520 | 11490 | 11550 | 11440 | 1662 |
| 625 | 20231116 | 100100 | 183510130 | 11440 | 11590 | 11600 | 11430 | 10894 |
| 626 | 20231116 | 100000 | 57920330 | 11600 | 11670 | 11670 | 11600 | 4971 |