33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 3 | 20231116 | 202700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 4 | 20231116 | 202600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 5 | 20231116 | 202500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 6 | 20231116 | 202400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 7 | 20231116 | 202300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 8 | 20231116 | 202200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 9 | 20231116 | 202100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 10 | 20231116 | 202000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 11 | 20231116 | 201900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 12 | 20231116 | 201800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 13 | 20231116 | 201700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 14 | 20231116 | 201600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 15 | 20231116 | 201500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 16 | 20231116 | 201400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 17 | 20231116 | 201300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 18 | 20231116 | 201200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 19 | 20231116 | 201100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 20 | 20231116 | 201000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 21 | 20231116 | 200900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 22 | 20231116 | 200800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 23 | 20231116 | 200700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 24 | 20231116 | 200600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 25 | 20231116 | 200500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 26 | 20231116 | 200400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 27 | 20231116 | 200300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 28 | 20231116 | 200200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 29 | 20231116 | 200100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 30 | 20231116 | 200000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 31 | 20231116 | 195900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 32 | 20231116 | 195800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 33 | 20231116 | 195700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 34 | 20231116 | 195600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 35 | 20231116 | 195500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 36 | 20231116 | 195400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 37 | 20231116 | 195300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 38 | 20231116 | 195200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 39 | 20231116 | 195100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 40 | 20231116 | 195000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 41 | 20231116 | 194900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 42 | 20231116 | 194800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 43 | 20231116 | 194700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 44 | 20231116 | 194600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 45 | 20231116 | 194500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 46 | 20231116 | 194400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 47 | 20231116 | 194300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 48 | 20231116 | 194200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 49 | 20231116 | 194100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 50 | 20231116 | 194000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 51 | 20231116 | 193900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 52 | 20231116 | 193800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 53 | 20231116 | 193700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 54 | 20231116 | 193600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 55 | 20231116 | 193500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 56 | 20231116 | 193400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 57 | 20231116 | 193300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 58 | 20231116 | 193200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 59 | 20231116 | 193100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 60 | 20231116 | 193000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 61 | 20231116 | 192900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 62 | 20231116 | 192800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 63 | 20231116 | 192700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 64 | 20231116 | 192600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 65 | 20231116 | 192500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 66 | 20231116 | 192400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 67 | 20231116 | 192300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 68 | 20231116 | 192200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 69 | 20231116 | 192100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 70 | 20231116 | 192000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 71 | 20231116 | 191900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 72 | 20231116 | 191800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 73 | 20231116 | 191700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 74 | 20231116 | 191600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 75 | 20231116 | 191500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 76 | 20231116 | 191400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 77 | 20231116 | 191300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 78 | 20231116 | 191200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 79 | 20231116 | 191100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 80 | 20231116 | 191000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 81 | 20231116 | 190900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 82 | 20231116 | 190800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 83 | 20231116 | 190700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 84 | 20231116 | 190600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 85 | 20231116 | 190500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 86 | 20231116 | 190400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 87 | 20231116 | 190300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 88 | 20231116 | 190200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 89 | 20231116 | 190100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 90 | 20231116 | 190000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 91 | 20231116 | 185900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 92 | 20231116 | 185800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 93 | 20231116 | 185700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 94 | 20231116 | 185600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 95 | 20231116 | 185500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 96 | 20231116 | 185400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 97 | 20231116 | 185300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 98 | 20231116 | 185200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 99 | 20231116 | 185100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 100 | 20231116 | 185000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 101 | 20231116 | 184900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 102 | 20231116 | 184800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 103 | 20231116 | 184700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 104 | 20231116 | 184600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 105 | 20231116 | 184500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 106 | 20231116 | 184400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 107 | 20231116 | 184300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 108 | 20231116 | 184200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 109 | 20231116 | 184100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 110 | 20231116 | 184000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 111 | 20231116 | 183900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 112 | 20231116 | 183800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 113 | 20231116 | 183700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 114 | 20231116 | 183600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 115 | 20231116 | 183500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 116 | 20231116 | 183400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 117 | 20231116 | 183300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 118 | 20231116 | 183200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 119 | 20231116 | 183100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 120 | 20231116 | 183000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 121 | 20231116 | 182900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 122 | 20231116 | 182800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 123 | 20231116 | 182700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 124 | 20231116 | 182600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 125 | 20231116 | 182500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 126 | 20231116 | 182400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 127 | 20231116 | 182300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 128 | 20231116 | 182200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 129 | 20231116 | 182100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 130 | 20231116 | 182000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 131 | 20231116 | 181900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 132 | 20231116 | 181800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 133 | 20231116 | 181700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 134 | 20231116 | 181600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 135 | 20231116 | 181500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 136 | 20231116 | 181400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 137 | 20231116 | 181300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 138 | 20231116 | 181200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 139 | 20231116 | 181100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 140 | 20231116 | 181000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 141 | 20231116 | 180900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 142 | 20231116 | 180800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 143 | 20231116 | 180700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 144 | 20231116 | 180600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 145 | 20231116 | 180500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 146 | 20231116 | 180400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 147 | 20231116 | 180300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 148 | 20231116 | 180200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 149 | 20231116 | 180100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 150 | 20231116 | 180000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 151 | 20231116 | 175900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 152 | 20231116 | 175800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 153 | 20231116 | 175700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 154 | 20231116 | 175600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 155 | 20231116 | 175500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 156 | 20231116 | 175400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 157 | 20231116 | 175300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 158 | 20231116 | 175200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 159 | 20231116 | 175100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 160 | 20231116 | 175000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 161 | 20231116 | 174900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 162 | 20231116 | 174800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 163 | 20231116 | 174700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 164 | 20231116 | 174600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 165 | 20231116 | 174500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 166 | 20231116 | 174400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 167 | 20231116 | 174300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 168 | 20231116 | 174200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 169 | 20231116 | 174100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 170 | 20231116 | 174000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 171 | 20231116 | 173900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 172 | 20231116 | 173800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 173 | 20231116 | 173700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 174 | 20231116 | 173600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 175 | 20231116 | 173500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 176 | 20231116 | 173400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 177 | 20231116 | 173300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 178 | 20231116 | 173200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 179 | 20231116 | 173100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 180 | 20231116 | 173000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 181 | 20231116 | 172900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 182 | 20231116 | 172800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 183 | 20231116 | 172700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 184 | 20231116 | 172600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 185 | 20231116 | 172500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 186 | 20231116 | 172400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 187 | 20231116 | 172300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 188 | 20231116 | 172200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 189 | 20231116 | 172100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 190 | 20231116 | 172000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 191 | 20231116 | 171900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 192 | 20231116 | 171800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 193 | 20231116 | 171700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 194 | 20231116 | 171600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 195 | 20231116 | 171500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 196 | 20231116 | 171400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 197 | 20231116 | 171300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 198 | 20231116 | 171200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 199 | 20231116 | 171100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 200 | 20231116 | 171000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 201 | 20231116 | 170900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 202 | 20231116 | 170800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 203 | 20231116 | 170700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 204 | 20231116 | 170600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 205 | 20231116 | 170500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 206 | 20231116 | 170400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 207 | 20231116 | 170300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 208 | 20231116 | 170200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 209 | 20231116 | 170100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 210 | 20231116 | 170000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 211 | 20231116 | 165900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 212 | 20231116 | 165800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 213 | 20231116 | 165700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 214 | 20231116 | 165600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 215 | 20231116 | 165500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 216 | 20231116 | 165400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 217 | 20231116 | 165300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 218 | 20231116 | 165200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 219 | 20231116 | 165100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 220 | 20231116 | 165000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 221 | 20231116 | 164900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 222 | 20231116 | 164800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 223 | 20231116 | 164700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 224 | 20231116 | 164600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 225 | 20231116 | 164500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 226 | 20231116 | 164400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 227 | 20231116 | 164300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 228 | 20231116 | 164200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 229 | 20231116 | 164100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 230 | 20231116 | 164000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 231 | 20231116 | 163900 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 232 | 20231116 | 163800 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 233 | 20231116 | 163700 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 234 | 20231116 | 163600 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 235 | 20231116 | 163500 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 236 | 20231116 | 163400 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 237 | 20231116 | 163300 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 238 | 20231116 | 163200 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 239 | 20231116 | 163100 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 0 |
| 240 | 20231116 | 163000 | 4304396230 | 14780 | 14780 | 14780 | 14780 | 1913 |
| 241 | 20231116 | 162900 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 242 | 20231116 | 162800 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 243 | 20231116 | 162700 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 244 | 20231116 | 162600 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 245 | 20231116 | 162500 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 246 | 20231116 | 162400 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 247 | 20231116 | 162300 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 248 | 20231116 | 162200 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 249 | 20231116 | 162100 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 250 | 20231116 | 162000 | 4276122090 | 14660 | 14660 | 14660 | 14660 | 0 |
| 251 | 20231116 | 161900 | 4276122090 | 14660 | 14690 | 14690 | 14660 | 475 |
| 252 | 20231116 | 161800 | 4269156700 | 14700 | 14710 | 14710 | 14650 | 1430 |
| 253 | 20231116 | 161700 | 4248189940 | 14710 | 14710 | 14710 | 14670 | 648 |
| 254 | 20231116 | 161600 | 4238670820 | 14710 | 14720 | 14720 | 14710 | 524 |
| 255 | 20231116 | 161500 | 4230962740 | 14700 | 14730 | 14760 | 14700 | 1106 |
| 256 | 20231116 | 161400 | 4214693870 | 14740 | 14740 | 14760 | 14740 | 99 |
| 257 | 20231116 | 161300 | 4213233730 | 14750 | 14760 | 14760 | 14750 | 350 |
| 258 | 20231116 | 161200 | 4208068030 | 14760 | 14760 | 14770 | 14750 | 557 |
| 259 | 20231116 | 161100 | 4199849820 | 14760 | 14750 | 14760 | 14740 | 634 |
| 260 | 20231116 | 161000 | 4190499450 | 14760 | 14760 | 14760 | 14750 | 97 |
| 261 | 20231116 | 160900 | 4189067980 | 14760 | 14760 | 14780 | 14760 | 154 |
| 262 | 20231116 | 160800 | 4186794770 | 14750 | 14750 | 14780 | 14750 | 283 |
| 263 | 20231116 | 160700 | 4182619620 | 14750 | 14780 | 14790 | 14750 | 781 |
| 264 | 20231116 | 160600 | 4171091800 | 14780 | 14790 | 14790 | 14780 | 6 |
| 265 | 20231116 | 160500 | 4171003110 | 14790 | 14800 | 14800 | 14780 | 669 |
| 266 | 20231116 | 160400 | 4161108290 | 14780 | 14780 | 14780 | 14780 | 798 |
| 267 | 20231116 | 160300 | 4149313850 | 14780 | 14770 | 14780 | 14770 | 7 |
| 268 | 20231116 | 160200 | 4149210450 | 14780 | 14780 | 14780 | 14780 | 48 |
| 269 | 20231116 | 160100 | 4148501010 | 14780 | 14770 | 14780 | 14750 | 593 |
| 270 | 20231116 | 160000 | 4139746900 | 14780 | 14800 | 14800 | 14780 | 214 |
| 271 | 20231116 | 155900 | 4136583620 | 14800 | 14800 | 14800 | 14800 | 7 |
| 272 | 20231116 | 155800 | 4136480020 | 14810 | 14810 | 14810 | 14810 | 31 |
| 273 | 20231116 | 155700 | 4136020910 | 14810 | 14810 | 14810 | 14780 | 209 |
| 274 | 20231116 | 155600 | 4132928740 | 14800 | 14810 | 14810 | 14800 | 7 |
| 275 | 20231116 | 155500 | 4132825080 | 14810 | 14800 | 14810 | 14800 | 48 |
| 276 | 20231116 | 155400 | 4132114310 | 14810 | 14810 | 14810 | 14800 | 231 |
| 277 | 20231116 | 155300 | 4128695390 | 14810 | 14820 | 14820 | 14800 | 397 |
| 278 | 20231116 | 155200 | 4122816780 | 14810 | 14820 | 14820 | 14810 | 51 |
| 279 | 20231116 | 155100 | 4122061200 | 14820 | 14830 | 14830 | 14820 | 192 |
| 280 | 20231116 | 155000 | 4119214690 | 14830 | 14840 | 14840 | 14830 | 7 |
| 281 | 20231116 | 154900 | 4119110840 | 14840 | 14860 | 14860 | 14840 | 534 |
| 282 | 20231116 | 154800 | 4111184680 | 14840 | 14860 | 14860 | 14840 | 9 |
| 283 | 20231116 | 154700 | 4111051060 | 14840 | 14840 | 14840 | 14840 | 135 |
| 284 | 20231116 | 154600 | 4109047660 | 14870 | 14880 | 14880 | 14840 | 2332 |
| 285 | 20231116 | 154500 | 4074377420 | 14880 | 14870 | 14880 | 14860 | 69 |
| 286 | 20231116 | 154400 | 4073351400 | 14870 | 14870 | 14870 | 14870 | 20 |
| 287 | 20231116 | 154300 | 4073054000 | 14870 | 14870 | 14870 | 14870 | 4 |
| 288 | 20231116 | 154200 | 4072994520 | 14870 | 14870 | 14870 | 14840 | 42 |
| 289 | 20231116 | 154100 | 4072370160 | 14870 | 14870 | 14870 | 14870 | 30 |
| 290 | 20231116 | 154000 | 4071924060 | 14870 | 14870 | 14880 | 14870 | 91 |
| 291 | 20231116 | 153900 | 4070570870 | 14870 | 14880 | 14880 | 14840 | 121 |
| 292 | 20231116 | 153800 | 4068773480 | 14880 | 14860 | 14880 | 14860 | 529 |
| 293 | 20231116 | 153700 | 4060905990 | 14860 | 14860 | 14860 | 14860 | 28 |
| 294 | 20231116 | 153600 | 4060489910 | 14860 | 14860 | 14880 | 14830 | 897 |
| 295 | 20231116 | 153500 | 4047150410 | 14860 | 14860 | 14860 | 14860 | 1 |
| 296 | 20231116 | 153400 | 4047135550 | 14810 | 14810 | 14810 | 14800 | 12 |
| 297 | 20231116 | 153300 | 4046957880 | 14870 | 14870 | 14870 | 14810 | 440 |
| 298 | 20231116 | 153200 | 4040439400 | 14810 | 14810 | 14810 | 14810 | 0 |
| 299 | 20231116 | 153100 | 4040439400 | 14810 | 14810 | 14870 | 14810 | 252 |
| 300 | 20231116 | 153000 | 4036700440 | 14810 | 14810 | 14810 | 14810 | 6 |
| 301 | 20231116 | 152900 | 4036611580 | 14870 | 14870 | 14870 | 14870 | 137 |
| 302 | 20231116 | 152800 | 4034574390 | 14810 | 14870 | 14870 | 14810 | 51 |
| 303 | 20231116 | 152700 | 4033816080 | 14880 | 14830 | 14880 | 14820 | 36 |
| 304 | 20231116 | 152600 | 4033281280 | 14790 | 14820 | 14840 | 14790 | 76 |
| 305 | 20231116 | 152500 | 4032153860 | 14810 | 14780 | 14810 | 14780 | 1292 |
| 306 | 20231116 | 152400 | 4013025380 | 14780 | 14800 | 14800 | 14780 | 151 |
| 307 | 20231116 | 152300 | 4010793520 | 14800 | 14800 | 14800 | 14800 | 58 |
| 308 | 20231116 | 152200 | 4009935120 | 14780 | 14780 | 14780 | 14780 | 0 |
| 309 | 20231116 | 152100 | 4009935120 | 14780 | 14790 | 14800 | 14780 | 470 |
| 310 | 20231116 | 152000 | 4002986800 | 14790 | 14790 | 14800 | 14790 | 115 |
| 311 | 20231116 | 151900 | 4001285710 | 14800 | 14800 | 14810 | 14800 | 231 |
| 312 | 20231116 | 151800 | 3997866880 | 14800 | 14800 | 14810 | 14800 | 127 |
| 313 | 20231116 | 151700 | 3995987190 | 14800 | 14820 | 14820 | 14800 | 453 |
| 314 | 20231116 | 151600 | 3989281670 | 14820 | 14820 | 14820 | 14810 | 2290 |
| 315 | 20231116 | 151500 | 3955348500 | 14820 | 14820 | 14830 | 14820 | 103 |
| 316 | 20231116 | 151400 | 3953821080 | 14830 | 14830 | 14830 | 14820 | 928 |
| 317 | 20231116 | 151300 | 3940067840 | 14830 | 14820 | 14830 | 14820 | 877 |
| 318 | 20231116 | 151200 | 3927069950 | 14820 | 14840 | 14840 | 14820 | 159 |
| 319 | 20231116 | 151100 | 3924713340 | 14830 | 14840 | 14840 | 14830 | 344 |
| 320 | 20231116 | 151000 | 3919611480 | 14840 | 14830 | 14840 | 14830 | 146 |
| 321 | 20231116 | 150900 | 3917445730 | 14840 | 14830 | 14840 | 14830 | 148 |
| 322 | 20231116 | 150800 | 3915250850 | 14830 | 14830 | 14830 | 14830 | 120 |
| 323 | 20231116 | 150700 | 3913471250 | 14820 | 14840 | 14840 | 14820 | 104 |
| 324 | 20231116 | 150600 | 3911929390 | 14830 | 14850 | 14850 | 14820 | 3166 |
| 325 | 20231116 | 150500 | 3864942730 | 14850 | 14890 | 14890 | 14850 | 5562 |
| 326 | 20231116 | 150400 | 3782254560 | 14880 | 14890 | 14900 | 14880 | 1605 |
| 327 | 20231116 | 150300 | 3758366990 | 14890 | 14900 | 14900 | 14890 | 345 |
| 328 | 20231116 | 150200 | 3753226940 | 14900 | 14890 | 14900 | 14890 | 887 |
| 329 | 20231116 | 150100 | 3740011470 | 14900 | 14890 | 14900 | 14890 | 26 |
| 330 | 20231116 | 150000 | 3739624170 | 14880 | 14870 | 14880 | 14870 | 92 |
| 331 | 20231116 | 145900 | 3738255330 | 14880 | 14880 | 14880 | 14880 | 68 |
| 332 | 20231116 | 145800 | 3737243490 | 14890 | 14890 | 14890 | 14870 | 582 |
| 333 | 20231116 | 145700 | 3728584110 | 14890 | 14880 | 14890 | 14870 | 139 |
| 334 | 20231116 | 145600 | 3726515360 | 14890 | 14880 | 14890 | 14880 | 227 |
| 335 | 20231116 | 145500 | 3723137580 | 14890 | 14900 | 14900 | 14890 | 367 |
| 336 | 20231116 | 145400 | 3717670450 | 14890 | 14870 | 14890 | 14870 | 390 |
| 337 | 20231116 | 145300 | 3711864960 | 14880 | 14880 | 14890 | 14870 | 302 |
| 338 | 20231116 | 145200 | 3707373490 | 14870 | 14870 | 14870 | 14870 | 9 |
| 339 | 20231116 | 145100 | 3707239660 | 14870 | 14870 | 14890 | 14870 | 275 |
| 340 | 20231116 | 145000 | 3703148700 | 14870 | 14880 | 14880 | 14870 | 163 |
| 341 | 20231116 | 144900 | 3700723700 | 14880 | 14870 | 14880 | 14870 | 62 |
| 342 | 20231116 | 144800 | 3699801260 | 14870 | 14890 | 14900 | 14870 | 430 |
| 343 | 20231116 | 144700 | 3693400420 | 14890 | 14890 | 14890 | 14890 | 163 |
| 344 | 20231116 | 144600 | 3690973350 | 14890 | 14890 | 14890 | 14890 | 947 |
| 345 | 20231116 | 144500 | 3676872520 | 14890 | 14880 | 14890 | 14880 | 369 |
| 346 | 20231116 | 144400 | 3671380810 | 14880 | 14890 | 14890 | 14880 | 649 |
| 347 | 20231116 | 144300 | 3661723240 | 14890 | 14890 | 14890 | 14880 | 652 |
| 348 | 20231116 | 144200 | 3652018250 | 14890 | 14920 | 14930 | 14890 | 722 |
| 349 | 20231116 | 144100 | 3641263350 | 14930 | 14950 | 14950 | 14890 | 1934 |
| 350 | 20231116 | 144000 | 3612451780 | 14950 | 14880 | 14950 | 14870 | 1547 |
| 351 | 20231116 | 143900 | 3589389570 | 14880 | 14890 | 14900 | 14880 | 606 |
| 352 | 20231116 | 143800 | 3580370880 | 14890 | 14830 | 14900 | 14830 | 4114 |
| 353 | 20231116 | 143700 | 3519189710 | 14820 | 14820 | 14830 | 14800 | 136 |
| 354 | 20231116 | 143600 | 3517174380 | 14820 | 14810 | 14820 | 14800 | 173 |
| 355 | 20231116 | 143500 | 3514612590 | 14810 | 14800 | 14820 | 14800 | 791 |
| 356 | 20231116 | 143400 | 3502902220 | 14800 | 14790 | 14800 | 14790 | 124 |
| 357 | 20231116 | 143300 | 3501068110 | 14790 | 14790 | 14800 | 14780 | 473 |
| 358 | 20231116 | 143200 | 3494072890 | 14790 | 14780 | 14790 | 14780 | 679 |
| 359 | 20231116 | 143100 | 3484031480 | 14780 | 14780 | 14790 | 14780 | 66 |
| 360 | 20231116 | 143000 | 3483055990 | 14750 | 14750 | 14750 | 14750 | 8 |
| 361 | 20231116 | 142900 | 3482937990 | 14750 | 14780 | 14780 | 14750 | 547 |
| 362 | 20231116 | 142800 | 3474866140 | 14780 | 14770 | 14780 | 14770 | 87 |
| 363 | 20231116 | 142700 | 3473580850 | 14770 | 14770 | 14770 | 14750 | 270 |
| 364 | 20231116 | 142600 | 3469593210 | 14770 | 14740 | 14770 | 14740 | 435 |
| 365 | 20231116 | 142500 | 3463173190 | 14740 | 14720 | 14740 | 14720 | 57 |
| 366 | 20231116 | 142400 | 3462333250 | 14750 | 14740 | 14760 | 14710 | 457 |
| 367 | 20231116 | 142300 | 3455593250 | 14730 | 14700 | 14730 | 14700 | 2220 |
| 368 | 20231116 | 142200 | 3422937070 | 14700 | 14700 | 14700 | 14700 | 31 |
| 369 | 20231116 | 142100 | 3422481370 | 14700 | 14690 | 14700 | 14690 | 105 |
| 370 | 20231116 | 142000 | 3420938880 | 14690 | 14700 | 14700 | 14690 | 432 |
| 371 | 20231116 | 141900 | 3414592470 | 14700 | 14690 | 14700 | 14690 | 248 |
| 372 | 20231116 | 141800 | 3410948970 | 14700 | 14700 | 14700 | 14690 | 53 |
| 373 | 20231116 | 141700 | 3410170020 | 14700 | 14700 | 14710 | 14700 | 511 |
| 374 | 20231116 | 141600 | 3402658290 | 14700 | 14700 | 14700 | 14700 | 44 |
| 375 | 20231116 | 141500 | 3402011490 | 14700 | 14700 | 14710 | 14700 | 1036 |
| 376 | 20231116 | 141400 | 3386781350 | 14710 | 14700 | 14710 | 14700 | 32 |
| 377 | 20231116 | 141300 | 3386310900 | 14700 | 14700 | 14710 | 14700 | 32 |
| 378 | 20231116 | 141200 | 3385840480 | 14700 | 14700 | 14710 | 14700 | 202 |
| 379 | 20231116 | 141100 | 3382870710 | 14700 | 14700 | 14700 | 14700 | 374 |
| 380 | 20231116 | 141000 | 3377372910 | 14700 | 14710 | 14710 | 14700 | 368 |
| 381 | 20231116 | 140900 | 3371960100 | 14710 | 14700 | 14710 | 14700 | 55 |
| 382 | 20231116 | 140800 | 3371151210 | 14710 | 14700 | 14710 | 14700 | 28 |
| 383 | 20231116 | 140700 | 3370739600 | 14710 | 14700 | 14710 | 14700 | 24 |
| 384 | 20231116 | 140600 | 3370386770 | 14710 | 14740 | 14740 | 14700 | 285 |
| 385 | 20231116 | 140500 | 3366193400 | 14730 | 14700 | 14730 | 14700 | 239 |
| 386 | 20231116 | 140400 | 3362673950 | 14700 | 14720 | 14720 | 14700 | 565 |
| 387 | 20231116 | 140300 | 3354360470 | 14720 | 14710 | 14720 | 14710 | 108 |
| 388 | 20231116 | 140200 | 3352771400 | 14710 | 14700 | 14710 | 14700 | 55 |
| 389 | 20231116 | 140100 | 3351962700 | 14710 | 14710 | 14710 | 14700 | 62 |
| 390 | 20231116 | 140000 | 3351050960 | 14710 | 14720 | 14720 | 14700 | 190 |
| 391 | 20231116 | 135900 | 3348257420 | 14710 | 14710 | 14710 | 14700 | 291 |
| 392 | 20231116 | 135800 | 3343979330 | 14710 | 14710 | 14710 | 14710 | 380 |
| 393 | 20231116 | 135700 | 3338389530 | 14710 | 14700 | 14710 | 14700 | 54 |
| 394 | 20231116 | 135600 | 3337595700 | 14710 | 14710 | 14710 | 14700 | 282 |
| 395 | 20231116 | 135500 | 3333447490 | 14700 | 14700 | 14700 | 14700 | 177 |
| 396 | 20231116 | 135400 | 3330845590 | 14690 | 14690 | 14700 | 14690 | 41 |
| 397 | 20231116 | 135300 | 3330243250 | 14710 | 14710 | 14710 | 14710 | 57 |
| 398 | 20231116 | 135200 | 3329404780 | 14690 | 14700 | 14700 | 14690 | 315 |
| 399 | 20231116 | 135100 | 3324774710 | 14700 | 14700 | 14700 | 14700 | 129 |
| 400 | 20231116 | 135000 | 3322878410 | 14710 | 14700 | 14710 | 14700 | 108 |
| 401 | 20231116 | 134900 | 3321290520 | 14700 | 14700 | 14700 | 14700 | 308 |
| 402 | 20231116 | 134800 | 3316762920 | 14700 | 14680 | 14700 | 14680 | 11 |
| 403 | 20231116 | 134700 | 3316601360 | 14680 | 14670 | 14680 | 14670 | 48 |
| 404 | 20231116 | 134600 | 3315897120 | 14670 | 14680 | 14680 | 14670 | 87 |
| 405 | 20231116 | 134500 | 3314620280 | 14690 | 14690 | 14690 | 14670 | 1586 |
| 406 | 20231116 | 134400 | 3291333250 | 14700 | 14700 | 14700 | 14700 | 107 |
| 407 | 20231116 | 134300 | 3289760350 | 14700 | 14690 | 14700 | 14690 | 302 |
| 408 | 20231116 | 134200 | 3285323660 | 14690 | 14690 | 14690 | 14690 | 8 |
| 409 | 20231116 | 134100 | 3285206140 | 14690 | 14680 | 14690 | 14680 | 507 |
| 410 | 20231116 | 134000 | 3277761070 | 14680 | 14680 | 14680 | 14680 | 34 |
| 411 | 20231116 | 133900 | 3277261950 | 14670 | 14640 | 14670 | 14640 | 226 |
| 412 | 20231116 | 133800 | 3273947310 | 14670 | 14650 | 14670 | 14650 | 170 |
| 413 | 20231116 | 133700 | 3271456730 | 14650 | 14670 | 14670 | 14650 | 126 |
| 414 | 20231116 | 133600 | 3269610310 | 14650 | 14650 | 14670 | 14650 | 61 |
| 415 | 20231116 | 133500 | 3268716580 | 14650 | 14650 | 14650 | 14650 | 0 |
| 416 | 20231116 | 133400 | 3268716580 | 14650 | 14670 | 14670 | 14650 | 36 |
| 417 | 20231116 | 133300 | 3268188480 | 14670 | 14660 | 14670 | 14660 | 241 |
| 418 | 20231116 | 133200 | 3264655360 | 14650 | 14650 | 14650 | 14650 | 30 |
| 419 | 20231116 | 133100 | 3264215860 | 14680 | 14650 | 14680 | 14650 | 5 |
| 420 | 20231116 | 133000 | 3264142490 | 14680 | 14640 | 14680 | 14640 | 69 |
| 421 | 20231116 | 132900 | 3263131370 | 14640 | 14640 | 14640 | 14640 | 15 |
| 422 | 20231116 | 132800 | 3262911770 | 14630 | 14630 | 14630 | 14630 | 0 |
| 423 | 20231116 | 132700 | 3262911770 | 14630 | 14660 | 14660 | 14630 | 1375 |
| 424 | 20231116 | 132600 | 3242784500 | 14660 | 14670 | 14670 | 14660 | 93 |
| 425 | 20231116 | 132500 | 3241421060 | 14670 | 14660 | 14670 | 14660 | 459 |
| 426 | 20231116 | 132400 | 3234689900 | 14650 | 14640 | 14650 | 14640 | 83 |
| 427 | 20231116 | 132300 | 3233474520 | 14650 | 14650 | 14650 | 14650 | 3 |
| 428 | 20231116 | 132200 | 3233430570 | 14670 | 14670 | 14670 | 14670 | 0 |
| 429 | 20231116 | 132100 | 3233430570 | 14670 | 14670 | 14670 | 14620 | 132 |
| 430 | 20231116 | 132000 | 3231494430 | 14670 | 14620 | 14670 | 14620 | 295 |
| 431 | 20231116 | 131900 | 3227181480 | 14620 | 14600 | 14620 | 14600 | 327 |
| 432 | 20231116 | 131800 | 3222407200 | 14580 | 14600 | 14600 | 14580 | 196 |
| 433 | 20231116 | 131700 | 3219548980 | 14580 | 14610 | 14610 | 14580 | 1239 |
| 434 | 20231116 | 131600 | 3201468430 | 14610 | 14620 | 14620 | 14610 | 143 |
| 435 | 20231116 | 131500 | 3199378200 | 14610 | 14620 | 14620 | 14610 | 12 |
| 436 | 20231116 | 131400 | 3199202830 | 14620 | 14620 | 14620 | 14610 | 247 |
| 437 | 20231116 | 131300 | 3195592780 | 14620 | 14620 | 14620 | 14620 | 14 |
| 438 | 20231116 | 131200 | 3195388100 | 14620 | 14660 | 14660 | 14620 | 209 |
| 439 | 20231116 | 131100 | 3192329950 | 14660 | 14660 | 14660 | 14660 | 9 |
| 440 | 20231116 | 131000 | 3192198010 | 14660 | 14660 | 14660 | 14660 | 34 |
| 441 | 20231116 | 130900 | 3191699570 | 14660 | 14650 | 14660 | 14650 | 13 |
| 442 | 20231116 | 130800 | 3191509060 | 14650 | 14650 | 14650 | 14650 | 5 |
| 443 | 20231116 | 130700 | 3191435810 | 14660 | 14660 | 14660 | 14650 | 27 |
| 444 | 20231116 | 130600 | 3191040020 | 14660 | 14640 | 14670 | 14620 | 38 |
| 445 | 20231116 | 130500 | 3190483250 | 14700 | 14700 | 14700 | 14700 | 27 |
| 446 | 20231116 | 130400 | 3190086350 | 14600 | 14700 | 14700 | 14600 | 1162 |
| 447 | 20231116 | 130300 | 3173079770 | 14700 | 14660 | 14710 | 14660 | 1509 |
| 448 | 20231116 | 130200 | 3150901740 | 14700 | 14700 | 14700 | 14700 | 50 |
| 449 | 20231116 | 130100 | 3150166740 | 14700 | 14660 | 14700 | 14660 | 41 |
| 450 | 20231116 | 130000 | 3149564080 | 14660 | 14660 | 14700 | 14660 | 533 |
| 451 | 20231116 | 125900 | 3141730980 | 14660 | 14660 | 14660 | 14660 | 4 |
| 452 | 20231116 | 125800 | 3141672340 | 14660 | 14660 | 14660 | 14660 | 179 |
| 453 | 20231116 | 125700 | 3139048200 | 14660 | 14660 | 14660 | 14650 | 140 |
| 454 | 20231116 | 125600 | 3136995890 | 14660 | 14620 | 14660 | 14620 | 631 |
| 455 | 20231116 | 125500 | 3127754580 | 14620 | 14620 | 14620 | 14620 | 77 |
| 456 | 20231116 | 125400 | 3126628840 | 14620 | 14610 | 14620 | 14600 | 19 |
| 457 | 20231116 | 125300 | 3126351220 | 14620 | 14610 | 14620 | 14610 | 11 |
| 458 | 20231116 | 125200 | 3126190500 | 14620 | 14620 | 14620 | 14620 | 43 |
| 459 | 20231116 | 125100 | 3125561840 | 14610 | 14620 | 14650 | 14600 | 14 |
| 460 | 20231116 | 125000 | 3125357270 | 14650 | 14650 | 14650 | 14610 | 13 |
| 461 | 20231116 | 124900 | 3125167220 | 14610 | 14610 | 14650 | 14610 | 341 |
| 462 | 20231116 | 124800 | 3120183730 | 14610 | 14610 | 14610 | 14610 | 134 |
| 463 | 20231116 | 124700 | 3118225990 | 14650 | 14640 | 14650 | 14640 | 35 |
| 464 | 20231116 | 124600 | 3117713340 | 14650 | 14590 | 14650 | 14590 | 111 |
| 465 | 20231116 | 124500 | 3116093790 | 14590 | 14560 | 14590 | 14560 | 379 |
| 466 | 20231116 | 124400 | 3110569520 | 14560 | 14580 | 14580 | 14560 | 929 |
| 467 | 20231116 | 124300 | 3097040050 | 14570 | 14600 | 14600 | 14570 | 841 |
| 468 | 20231116 | 124200 | 3084772620 | 14600 | 14600 | 14620 | 14600 | 97 |
| 469 | 20231116 | 124100 | 3083355720 | 14600 | 14620 | 14620 | 14600 | 847 |
| 470 | 20231116 | 124000 | 3070982910 | 14620 | 14620 | 14620 | 14620 | 321 |
| 471 | 20231116 | 123900 | 3066289890 | 14650 | 14630 | 14650 | 14620 | 352 |
| 472 | 20231116 | 123800 | 3061142750 | 14650 | 14640 | 14650 | 14640 | 11 |
| 473 | 20231116 | 123700 | 3060981690 | 14650 | 14650 | 14650 | 14650 | 81 |
| 474 | 20231116 | 123600 | 3059795040 | 14650 | 14600 | 14650 | 14600 | 46 |
| 475 | 20231116 | 123500 | 3059121640 | 14600 | 14630 | 14630 | 14600 | 143 |
| 476 | 20231116 | 123400 | 3057031760 | 14660 | 14660 | 14660 | 14660 | 3 |
| 477 | 20231116 | 123300 | 3056987780 | 14660 | 14620 | 14660 | 14610 | 82 |
| 478 | 20231116 | 123200 | 3055787580 | 14610 | 14600 | 14610 | 14600 | 7 |
| 479 | 20231116 | 123100 | 3055685320 | 14600 | 14610 | 14610 | 14600 | 458 |
| 480 | 20231116 | 123000 | 3048995410 | 14610 | 14600 | 14610 | 14600 | 24 |
| 481 | 20231116 | 122900 | 3048644870 | 14610 | 14600 | 14610 | 14580 | 86 |
| 482 | 20231116 | 122800 | 3047388940 | 14580 | 14580 | 14580 | 14580 | 2 |
| 483 | 20231116 | 122700 | 3047359780 | 14600 | 14590 | 14610 | 14560 | 908 |
| 484 | 20231116 | 122600 | 3034126800 | 14610 | 14610 | 14610 | 14610 | 24 |
| 485 | 20231116 | 122500 | 3033776160 | 14610 | 14600 | 14610 | 14570 | 52 |
| 486 | 20231116 | 122400 | 3033016850 | 14600 | 14600 | 14610 | 14560 | 209 |
| 487 | 20231116 | 122300 | 3029965960 | 14610 | 14600 | 14610 | 14600 | 210 |
| 488 | 20231116 | 122200 | 3026899400 | 14600 | 14600 | 14600 | 14550 | 554 |
| 489 | 20231116 | 122100 | 3018835480 | 14560 | 14560 | 14560 | 14560 | 946 |
| 490 | 20231116 | 122000 | 3005061720 | 14560 | 14600 | 14600 | 14560 | 1832 |
| 491 | 20231116 | 121900 | 2978361140 | 14590 | 14610 | 14610 | 14590 | 1945 |
| 492 | 20231116 | 121800 | 2949982920 | 14610 | 14590 | 14610 | 14590 | 65 |
| 493 | 20231116 | 121700 | 2949033470 | 14590 | 14610 | 14610 | 14590 | 105 |
| 494 | 20231116 | 121600 | 2947501460 | 14610 | 14610 | 14610 | 14590 | 422 |
| 495 | 20231116 | 121500 | 2941343460 | 14590 | 14590 | 14590 | 14590 | 20 |
| 496 | 20231116 | 121400 | 2941051660 | 14590 | 14650 | 14650 | 14590 | 1256 |
| 497 | 20231116 | 121300 | 2922703590 | 14660 | 14640 | 14660 | 14620 | 531 |
| 498 | 20231116 | 121200 | 2914931780 | 14640 | 14630 | 14640 | 14630 | 39 |
| 499 | 20231116 | 121100 | 2914360910 | 14660 | 14640 | 14660 | 14630 | 144 |
| 500 | 20231116 | 121000 | 2912252830 | 14650 | 14640 | 14660 | 14640 | 280 |
| 501 | 20231116 | 120900 | 2908151990 | 14670 | 14640 | 14670 | 14640 | 18 |
| 502 | 20231116 | 120800 | 2907888380 | 14670 | 14670 | 14670 | 14640 | 648 |
| 503 | 20231116 | 120700 | 2898396320 | 14670 | 14660 | 14670 | 14660 | 396 |
| 504 | 20231116 | 120600 | 2892588650 | 14650 | 14650 | 14650 | 14650 | 410 |
| 505 | 20231116 | 120500 | 2886582150 | 14650 | 14660 | 14660 | 14650 | 330 |
| 506 | 20231116 | 120400 | 2881744850 | 14670 | 14670 | 14670 | 14670 | 50 |
| 507 | 20231116 | 120300 | 2881011350 | 14660 | 14690 | 14690 | 14660 | 583 |
| 508 | 20231116 | 120200 | 2872461480 | 14710 | 14710 | 14710 | 14710 | 1 |
| 509 | 20231116 | 120100 | 2872446770 | 14720 | 14720 | 14720 | 14720 | 3 |
| 510 | 20231116 | 120000 | 2872402610 | 14720 | 14660 | 14720 | 14660 | 229 |
| 511 | 20231116 | 115900 | 2869045220 | 14660 | 14670 | 14670 | 14660 | 1707 |
| 512 | 20231116 | 115800 | 2844004590 | 14680 | 14680 | 14680 | 14680 | 2 |
| 513 | 20231116 | 115700 | 2843975230 | 14680 | 14670 | 14680 | 14670 | 79 |
| 514 | 20231116 | 115600 | 2842815920 | 14680 | 14690 | 14700 | 14670 | 1646 |
| 515 | 20231116 | 115500 | 2818643990 | 14700 | 14700 | 14700 | 14700 | 108 |
| 516 | 20231116 | 115400 | 2817056390 | 14700 | 14710 | 14720 | 14690 | 1237 |
| 517 | 20231116 | 115300 | 2798863790 | 14720 | 14710 | 14720 | 14710 | 830 |
| 518 | 20231116 | 115200 | 2786646490 | 14720 | 14720 | 14720 | 14710 | 217 |
| 519 | 20231116 | 115100 | 2783452440 | 14720 | 14720 | 14740 | 14710 | 110 |
| 520 | 20231116 | 115000 | 2781832690 | 14740 | 14710 | 14740 | 14710 | 388 |
| 521 | 20231116 | 114900 | 2776117720 | 14710 | 14710 | 14710 | 14700 | 17 |
| 522 | 20231116 | 114800 | 2775867760 | 14710 | 14710 | 14710 | 14700 | 153 |
| 523 | 20231116 | 114700 | 2773617420 | 14710 | 14710 | 14710 | 14710 | 10 |
| 524 | 20231116 | 114600 | 2773470320 | 14710 | 14720 | 14720 | 14710 | 11 |
| 525 | 20231116 | 114500 | 2773308500 | 14720 | 14700 | 14720 | 14700 | 39 |
| 526 | 20231116 | 114400 | 2772735180 | 14700 | 14720 | 14730 | 14700 | 343 |
| 527 | 20231116 | 114300 | 2767688940 | 14720 | 14700 | 14720 | 14700 | 138 |
| 528 | 20231116 | 114200 | 2765657780 | 14700 | 14710 | 14710 | 14700 | 698 |
| 529 | 20231116 | 114100 | 2755391740 | 14720 | 14720 | 14720 | 14720 | 108 |
| 530 | 20231116 | 114000 | 2753801980 | 14720 | 14720 | 14740 | 14720 | 138 |
| 531 | 20231116 | 113900 | 2751769400 | 14720 | 14700 | 14720 | 14700 | 154 |
| 532 | 20231116 | 113800 | 2749503120 | 14700 | 14700 | 14720 | 14700 | 281 |
| 533 | 20231116 | 113700 | 2745370940 | 14700 | 14700 | 14700 | 14700 | 181 |
| 534 | 20231116 | 113600 | 2742710240 | 14700 | 14670 | 14700 | 14670 | 44 |
| 535 | 20231116 | 113500 | 2742064640 | 14670 | 14670 | 14700 | 14670 | 427 |
| 536 | 20231116 | 113400 | 2735798950 | 14660 | 14670 | 14670 | 14660 | 34 |
| 537 | 20231116 | 113300 | 2735300500 | 14650 | 14650 | 14650 | 14650 | 109 |
| 538 | 20231116 | 113200 | 2733703650 | 14650 | 14670 | 14670 | 14650 | 107 |
| 539 | 20231116 | 113100 | 2732135220 | 14660 | 14660 | 14660 | 14660 | 447 |
| 540 | 20231116 | 113000 | 2725582200 | 14660 | 14670 | 14680 | 14660 | 236 |
| 541 | 20231116 | 112900 | 2722121920 | 14680 | 14680 | 14680 | 14680 | 16 |
| 542 | 20231116 | 112800 | 2721887040 | 14680 | 14660 | 14680 | 14660 | 13 |
| 543 | 20231116 | 112700 | 2721696260 | 14660 | 14650 | 14680 | 14650 | 116 |
| 544 | 20231116 | 112600 | 2719995150 | 14660 | 14680 | 14680 | 14660 | 966 |
| 545 | 20231116 | 112500 | 2705826460 | 14680 | 14690 | 14690 | 14680 | 465 |
| 546 | 20231116 | 112400 | 2699000220 | 14690 | 14700 | 14700 | 14670 | 149 |
| 547 | 20231116 | 112300 | 2696814040 | 14670 | 14700 | 14700 | 14670 | 455 |
| 548 | 20231116 | 112200 | 2690132640 | 14700 | 14700 | 14700 | 14700 | 16 |
| 549 | 20231116 | 112100 | 2689897440 | 14700 | 14730 | 14730 | 14670 | 22 |
| 550 | 20231116 | 112000 | 2689574220 | 14720 | 14700 | 14720 | 14700 | 433 |
| 551 | 20231116 | 111900 | 2683202320 | 14660 | 14660 | 14660 | 14660 | 54 |
| 552 | 20231116 | 111800 | 2682410680 | 14660 | 14620 | 14660 | 14620 | 237 |
| 553 | 20231116 | 111700 | 2678939750 | 14630 | 14610 | 14630 | 14610 | 1049 |
| 554 | 20231116 | 111600 | 2663602220 | 14610 | 14610 | 14610 | 14600 | 116 |
| 555 | 20231116 | 111500 | 2661907630 | 14610 | 14620 | 14620 | 14590 | 346 |
| 556 | 20231116 | 111400 | 2656853250 | 14590 | 14570 | 14610 | 14570 | 966 |
| 557 | 20231116 | 111300 | 2642760310 | 14570 | 14580 | 14620 | 14560 | 1904 |
| 558 | 20231116 | 111200 | 2615006510 | 14560 | 14590 | 14590 | 14560 | 1611 |
| 559 | 20231116 | 111100 | 2591544320 | 14580 | 14600 | 14610 | 14580 | 1050 |
| 560 | 20231116 | 111000 | 2576216700 | 14600 | 14630 | 14630 | 14600 | 1936 |
| 561 | 20231116 | 110900 | 2547933480 | 14630 | 14620 | 14630 | 14620 | 851 |
| 562 | 20231116 | 110800 | 2535489970 | 14630 | 14630 | 14630 | 14620 | 1069 |
| 563 | 20231116 | 110700 | 2519855240 | 14630 | 14650 | 14650 | 14630 | 1412 |
| 564 | 20231116 | 110600 | 2499192230 | 14640 | 14640 | 14650 | 14640 | 280 |
| 565 | 20231116 | 110500 | 2495092040 | 14640 | 14650 | 14650 | 14640 | 718 |
| 566 | 20231116 | 110400 | 2484576330 | 14650 | 14640 | 14650 | 14640 | 276 |
| 567 | 20231116 | 110300 | 2480534390 | 14740 | 14650 | 14740 | 14640 | 1295 |
| 568 | 20231116 | 110200 | 2461554090 | 14650 | 14700 | 14700 | 14650 | 1546 |
| 569 | 20231116 | 110100 | 2438885510 | 14690 | 14690 | 14700 | 14670 | 1207 |
| 570 | 20231116 | 110000 | 2421174220 | 14690 | 14730 | 14740 | 14690 | 2494 |
| 571 | 20231116 | 105900 | 2384507980 | 14740 | 14730 | 14740 | 14720 | 325 |
| 572 | 20231116 | 105800 | 2379721520 | 14730 | 14740 | 14740 | 14730 | 1212 |
| 573 | 20231116 | 105700 | 2361867750 | 14740 | 14730 | 14740 | 14730 | 40 |
| 574 | 20231116 | 105600 | 2361278250 | 14800 | 14790 | 14800 | 14790 | 142 |
| 575 | 20231116 | 105500 | 2359176960 | 14800 | 14790 | 14800 | 14790 | 565 |
| 576 | 20231116 | 105400 | 2350816510 | 14790 | 14720 | 14790 | 14720 | 1179 |
| 577 | 20231116 | 105300 | 2333461560 | 14720 | 14690 | 14760 | 14690 | 2786 |
| 578 | 20231116 | 105200 | 2292410310 | 14690 | 14690 | 14720 | 14690 | 1611 |
| 579 | 20231116 | 105100 | 2268729990 | 14690 | 14720 | 14720 | 14690 | 5426 |
| 580 | 20231116 | 105000 | 2188947370 | 14720 | 14730 | 14750 | 14720 | 2595 |
| 581 | 20231116 | 104900 | 2150743190 | 14730 | 14740 | 14740 | 14730 | 458 |
| 582 | 20231116 | 104800 | 2143996600 | 14740 | 14750 | 14750 | 14730 | 4675 |
| 583 | 20231116 | 104700 | 2075109640 | 14750 | 14760 | 14760 | 14750 | 1729 |
| 584 | 20231116 | 104600 | 2049605790 | 14760 | 14780 | 14780 | 14760 | 340 |
| 585 | 20231116 | 104500 | 2044584880 | 14780 | 14790 | 14790 | 14770 | 354 |
| 586 | 20231116 | 104400 | 2039351380 | 14790 | 14770 | 14790 | 14770 | 348 |
| 587 | 20231116 | 104300 | 2034204720 | 14740 | 14770 | 14790 | 14730 | 3536 |
| 588 | 20231116 | 104200 | 1982014220 | 14730 | 14730 | 14750 | 14720 | 1999 |
| 589 | 20231116 | 104100 | 1952568890 | 14730 | 14770 | 14770 | 14720 | 1173 |
| 590 | 20231116 | 104000 | 1935277730 | 14770 | 14770 | 14770 | 14750 | 2036 |
| 591 | 20231116 | 103900 | 1905234560 | 14760 | 14790 | 14790 | 14760 | 1388 |
| 592 | 20231116 | 103800 | 1884714570 | 14830 | 14780 | 14840 | 14770 | 402 |
| 593 | 20231116 | 103700 | 1878769950 | 14770 | 14830 | 14840 | 14770 | 5185 |
| 594 | 20231116 | 103600 | 1802003450 | 14890 | 14840 | 14890 | 14830 | 412 |
| 595 | 20231116 | 103500 | 1795892950 | 14900 | 14880 | 14900 | 14840 | 587 |
| 596 | 20231116 | 103400 | 1787167540 | 14880 | 14850 | 14880 | 14820 | 1991 |
| 597 | 20231116 | 103300 | 1757618950 | 14850 | 14890 | 14900 | 14850 | 1800 |
| 598 | 20231116 | 103200 | 1730840780 | 14900 | 14900 | 14910 | 14880 | 2924 |
| 599 | 20231116 | 103100 | 1687279060 | 14900 | 14940 | 14940 | 14900 | 952 |
| 600 | 20231116 | 103000 | 1673082540 | 14940 | 14980 | 14980 | 14920 | 2227 |
| 601 | 20231116 | 102900 | 1639783490 | 14980 | 14970 | 14980 | 14970 | 427 |
| 602 | 20231116 | 102800 | 1633389050 | 14970 | 14990 | 14990 | 14970 | 694 |
| 603 | 20231116 | 102700 | 1622994440 | 14990 | 15030 | 15040 | 14980 | 3753 |
| 604 | 20231116 | 102600 | 1566640160 | 15030 | 14960 | 15040 | 14960 | 4091 |
| 605 | 20231116 | 102500 | 1505238790 | 14930 | 14900 | 14950 | 14890 | 2535 |
| 606 | 20231116 | 102400 | 1467456230 | 14880 | 14880 | 14900 | 14870 | 727 |
| 607 | 20231116 | 102300 | 1456635880 | 14880 | 14820 | 14880 | 14820 | 507 |
| 608 | 20231116 | 102200 | 1449096170 | 14820 | 14910 | 14940 | 14820 | 1260 |
| 609 | 20231116 | 102100 | 1430341380 | 14900 | 14930 | 14940 | 14900 | 885 |
| 610 | 20231116 | 102000 | 1417152220 | 14900 | 14960 | 14960 | 14870 | 10091 |
| 611 | 20231116 | 101900 | 1266649010 | 14970 | 15010 | 15010 | 14970 | 907 |
| 612 | 20231116 | 101800 | 1253064170 | 15010 | 15030 | 15040 | 14900 | 5422 |
| 613 | 20231116 | 101700 | 1171744250 | 15040 | 14900 | 15050 | 14900 | 5440 |
| 614 | 20231116 | 101600 | 1090184260 | 14810 | 14760 | 14900 | 14750 | 5181 |
| 615 | 20231116 | 101500 | 1013692210 | 14760 | 14820 | 14820 | 14760 | 9688 |
| 616 | 20231116 | 101400 | 870362720 | 14810 | 14850 | 14850 | 14790 | 4516 |
| 617 | 20231116 | 101300 | 803461630 | 14800 | 14790 | 14850 | 14790 | 1723 |
| 618 | 20231116 | 101200 | 777969470 | 14800 | 14870 | 14870 | 14800 | 9487 |
| 619 | 20231116 | 101100 | 637308660 | 14860 | 14870 | 14880 | 14850 | 1008 |
| 620 | 20231116 | 101000 | 622326140 | 14870 | 14930 | 14930 | 14860 | 1759 |
| 621 | 20231116 | 100900 | 596174140 | 14870 | 14940 | 14940 | 14850 | 5861 |
| 622 | 20231116 | 100800 | 508942020 | 14950 | 14960 | 14960 | 14950 | 213 |
| 623 | 20231116 | 100700 | 505756830 | 14990 | 15050 | 15050 | 14950 | 3108 |
| 624 | 20231116 | 100600 | 459154530 | 15050 | 15060 | 15070 | 15030 | 3698 |
| 625 | 20231116 | 100500 | 403477950 | 15050 | 14940 | 15070 | 14940 | 4047 |
| 626 | 20231116 | 100400 | 342650470 | 14930 | 15020 | 15020 | 14930 | 1630 |
| 627 | 20231116 | 100300 | 318220520 | 15020 | 14880 | 15030 | 14850 | 4772 |
| 628 | 20231116 | 100200 | 246966030 | 14880 | 14840 | 14900 | 14840 | 3722 |
| 629 | 20231116 | 100100 | 191580920 | 14840 | 14830 | 14890 | 14820 | 1071 |
| 630 | 20231116 | 100000 | 175696760 | 14820 | 14900 | 14900 | 14810 | 11723 |