34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 3 | 20231116 | 203400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 4 | 20231116 | 203300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 5 | 20231116 | 203200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 6 | 20231116 | 203100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 7 | 20231116 | 203000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 8 | 20231116 | 202900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 9 | 20231116 | 202800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 10 | 20231116 | 202700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 11 | 20231116 | 202600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 12 | 20231116 | 202500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 13 | 20231116 | 202400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 14 | 20231116 | 202300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 15 | 20231116 | 202200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 16 | 20231116 | 202100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 17 | 20231116 | 202000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 18 | 20231116 | 201900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 19 | 20231116 | 201800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 20 | 20231116 | 201700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 21 | 20231116 | 201600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 22 | 20231116 | 201500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 23 | 20231116 | 201400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 24 | 20231116 | 201300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 25 | 20231116 | 201200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 26 | 20231116 | 201100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 27 | 20231116 | 201000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 28 | 20231116 | 200900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 29 | 20231116 | 200800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 30 | 20231116 | 200700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 31 | 20231116 | 200600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 32 | 20231116 | 200500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 33 | 20231116 | 200400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 34 | 20231116 | 200300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 35 | 20231116 | 200200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 36 | 20231116 | 200100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 37 | 20231116 | 200000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 38 | 20231116 | 195900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 39 | 20231116 | 195800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 40 | 20231116 | 195700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 41 | 20231116 | 195600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 42 | 20231116 | 195500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 43 | 20231116 | 195400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 44 | 20231116 | 195300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 45 | 20231116 | 195200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 46 | 20231116 | 195100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 47 | 20231116 | 195000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 48 | 20231116 | 194900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 49 | 20231116 | 194800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 50 | 20231116 | 194700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 51 | 20231116 | 194600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 52 | 20231116 | 194500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 53 | 20231116 | 194400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 54 | 20231116 | 194300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 55 | 20231116 | 194200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 56 | 20231116 | 194100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 57 | 20231116 | 194000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 58 | 20231116 | 193900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 59 | 20231116 | 193800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 60 | 20231116 | 193700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 61 | 20231116 | 193600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 62 | 20231116 | 193500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 63 | 20231116 | 193400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 64 | 20231116 | 193300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 65 | 20231116 | 193200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 66 | 20231116 | 193100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 67 | 20231116 | 193000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 68 | 20231116 | 192900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 69 | 20231116 | 192800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 70 | 20231116 | 192700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 71 | 20231116 | 192600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 72 | 20231116 | 192500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 73 | 20231116 | 192400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 74 | 20231116 | 192300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 75 | 20231116 | 192200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 76 | 20231116 | 192100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 77 | 20231116 | 192000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 78 | 20231116 | 191900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 79 | 20231116 | 191800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 80 | 20231116 | 191700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 81 | 20231116 | 191600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 82 | 20231116 | 191500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 83 | 20231116 | 191400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 84 | 20231116 | 191300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 85 | 20231116 | 191200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 86 | 20231116 | 191100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 87 | 20231116 | 191000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 88 | 20231116 | 190900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 89 | 20231116 | 190800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 90 | 20231116 | 190700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 91 | 20231116 | 190600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 92 | 20231116 | 190500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 93 | 20231116 | 190400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 94 | 20231116 | 190300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 95 | 20231116 | 190200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 96 | 20231116 | 190100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 97 | 20231116 | 190000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 98 | 20231116 | 185900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 99 | 20231116 | 185800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 100 | 20231116 | 185700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 101 | 20231116 | 185600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 102 | 20231116 | 185500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 103 | 20231116 | 185400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 104 | 20231116 | 185300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 105 | 20231116 | 185200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 106 | 20231116 | 185100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 107 | 20231116 | 185000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 108 | 20231116 | 184900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 109 | 20231116 | 184800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 110 | 20231116 | 184700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 111 | 20231116 | 184600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 112 | 20231116 | 184500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 113 | 20231116 | 184400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 114 | 20231116 | 184300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 115 | 20231116 | 184200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 116 | 20231116 | 184100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 117 | 20231116 | 184000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 118 | 20231116 | 183900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 119 | 20231116 | 183800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 120 | 20231116 | 183700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 121 | 20231116 | 183600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 122 | 20231116 | 183500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 123 | 20231116 | 183400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 124 | 20231116 | 183300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 125 | 20231116 | 183200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 126 | 20231116 | 183100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 127 | 20231116 | 183000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 128 | 20231116 | 182900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 129 | 20231116 | 182800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 130 | 20231116 | 182700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 131 | 20231116 | 182600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 132 | 20231116 | 182500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 133 | 20231116 | 182400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 134 | 20231116 | 182300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 135 | 20231116 | 182200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 136 | 20231116 | 182100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 137 | 20231116 | 182000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 138 | 20231116 | 181900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 139 | 20231116 | 181800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 140 | 20231116 | 181700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 141 | 20231116 | 181600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 142 | 20231116 | 181500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 143 | 20231116 | 181400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 144 | 20231116 | 181300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 145 | 20231116 | 181200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 146 | 20231116 | 181100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 147 | 20231116 | 181000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 148 | 20231116 | 180900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 149 | 20231116 | 180800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 150 | 20231116 | 180700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 151 | 20231116 | 180600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 152 | 20231116 | 180500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 153 | 20231116 | 180400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 154 | 20231116 | 180300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 155 | 20231116 | 180200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 156 | 20231116 | 180100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 157 | 20231116 | 180000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 158 | 20231116 | 175900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 159 | 20231116 | 175800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 160 | 20231116 | 175700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 161 | 20231116 | 175600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 162 | 20231116 | 175500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 163 | 20231116 | 175400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 164 | 20231116 | 175300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 165 | 20231116 | 175200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 166 | 20231116 | 175100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 167 | 20231116 | 175000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 168 | 20231116 | 174900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 169 | 20231116 | 174800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 170 | 20231116 | 174700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 171 | 20231116 | 174600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 172 | 20231116 | 174500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 173 | 20231116 | 174400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 174 | 20231116 | 174300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 175 | 20231116 | 174200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 176 | 20231116 | 174100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 177 | 20231116 | 174000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 178 | 20231116 | 173900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 179 | 20231116 | 173800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 180 | 20231116 | 173700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 181 | 20231116 | 173600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 182 | 20231116 | 173500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 183 | 20231116 | 173400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 184 | 20231116 | 173300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 185 | 20231116 | 173200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 186 | 20231116 | 173100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 187 | 20231116 | 173000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 188 | 20231116 | 172900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 189 | 20231116 | 172800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 190 | 20231116 | 172700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 191 | 20231116 | 172600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 192 | 20231116 | 172500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 193 | 20231116 | 172400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 194 | 20231116 | 172300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 195 | 20231116 | 172200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 196 | 20231116 | 172100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 197 | 20231116 | 172000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 198 | 20231116 | 171900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 199 | 20231116 | 171800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 200 | 20231116 | 171700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 201 | 20231116 | 171600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 202 | 20231116 | 171500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 203 | 20231116 | 171400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 204 | 20231116 | 171300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 205 | 20231116 | 171200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 206 | 20231116 | 171100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 207 | 20231116 | 171000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 208 | 20231116 | 170900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 209 | 20231116 | 170800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 210 | 20231116 | 170700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 211 | 20231116 | 170600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 212 | 20231116 | 170500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 213 | 20231116 | 170400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 214 | 20231116 | 170300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 215 | 20231116 | 170200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 216 | 20231116 | 170100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 217 | 20231116 | 170000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 218 | 20231116 | 165900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 219 | 20231116 | 165800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 220 | 20231116 | 165700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 221 | 20231116 | 165600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 222 | 20231116 | 165500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 223 | 20231116 | 165400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 224 | 20231116 | 165300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 225 | 20231116 | 165200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 226 | 20231116 | 165100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 227 | 20231116 | 165000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 228 | 20231116 | 164900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 229 | 20231116 | 164800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 230 | 20231116 | 164700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 231 | 20231116 | 164600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 232 | 20231116 | 164500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 233 | 20231116 | 164400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 234 | 20231116 | 164300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 235 | 20231116 | 164200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 236 | 20231116 | 164100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 237 | 20231116 | 164000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 238 | 20231116 | 163900 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 239 | 20231116 | 163800 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 240 | 20231116 | 163700 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 241 | 20231116 | 163600 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 242 | 20231116 | 163500 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 243 | 20231116 | 163400 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 244 | 20231116 | 163300 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 245 | 20231116 | 163200 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 246 | 20231116 | 163100 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 0 |
| 247 | 20231116 | 163000 | 4588463700 | 19740 | 19740 | 19740 | 19740 | 5325 |
| 248 | 20231116 | 162900 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 249 | 20231116 | 162800 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 250 | 20231116 | 162700 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 251 | 20231116 | 162600 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 252 | 20231116 | 162500 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 253 | 20231116 | 162400 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 254 | 20231116 | 162300 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 255 | 20231116 | 162200 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 256 | 20231116 | 162100 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 257 | 20231116 | 162000 | 4483348200 | 19740 | 19740 | 19740 | 19740 | 0 |
| 258 | 20231116 | 161900 | 4483348200 | 19740 | 19540 | 19740 | 19540 | 4464 |
| 259 | 20231116 | 161800 | 4395477550 | 19540 | 19540 | 19610 | 19530 | 157 |
| 260 | 20231116 | 161700 | 4392406920 | 19620 | 19610 | 19620 | 19540 | 481 |
| 261 | 20231116 | 161600 | 4382994780 | 19550 | 19540 | 19550 | 19530 | 255 |
| 262 | 20231116 | 161500 | 4378011750 | 19540 | 19540 | 19540 | 19530 | 290 |
| 263 | 20231116 | 161400 | 4372346150 | 19540 | 19540 | 19550 | 19540 | 408 |
| 264 | 20231116 | 161300 | 4364373800 | 19540 | 19550 | 19550 | 19540 | 226 |
| 265 | 20231116 | 161200 | 4359957500 | 19540 | 19540 | 19540 | 19530 | 406 |
| 266 | 20231116 | 161100 | 4352025360 | 19540 | 19540 | 19550 | 19540 | 302 |
| 267 | 20231116 | 161000 | 4346123260 | 19540 | 19550 | 19550 | 19540 | 195 |
| 268 | 20231116 | 160900 | 4342312010 | 19550 | 19540 | 19550 | 19540 | 305 |
| 269 | 20231116 | 160800 | 4336350260 | 19540 | 19540 | 19540 | 19540 | 291 |
| 270 | 20231116 | 160700 | 4330664120 | 19540 | 19580 | 19580 | 19530 | 266 |
| 271 | 20231116 | 160600 | 4325465850 | 19620 | 19540 | 19620 | 19540 | 261 |
| 272 | 20231116 | 160500 | 4320357490 | 19540 | 19550 | 19550 | 19530 | 446 |
| 273 | 20231116 | 160400 | 4311643000 | 19550 | 19540 | 19550 | 19540 | 250 |
| 274 | 20231116 | 160300 | 4306756500 | 19540 | 19580 | 19590 | 19540 | 312 |
| 275 | 20231116 | 160200 | 4300652900 | 19590 | 19570 | 19590 | 19570 | 388 |
| 276 | 20231116 | 160100 | 4293056860 | 19570 | 19570 | 19590 | 19570 | 352 |
| 277 | 20231116 | 160000 | 4286166180 | 19570 | 19540 | 19570 | 19540 | 569 |
| 278 | 20231116 | 155900 | 4275034870 | 19570 | 19550 | 19570 | 19550 | 253 |
| 279 | 20231116 | 155800 | 4270087720 | 19550 | 19560 | 19560 | 19540 | 545 |
| 280 | 20231116 | 155700 | 4259433710 | 19560 | 19560 | 19560 | 19560 | 272 |
| 281 | 20231116 | 155600 | 4254113390 | 19560 | 19550 | 19560 | 19550 | 438 |
| 282 | 20231116 | 155500 | 4245549520 | 19560 | 19560 | 19560 | 19550 | 323 |
| 283 | 20231116 | 155400 | 4239231810 | 19560 | 19560 | 19560 | 19550 | 145 |
| 284 | 20231116 | 155300 | 4236396610 | 19550 | 19550 | 19560 | 19550 | 526 |
| 285 | 20231116 | 155200 | 4226111380 | 19560 | 19580 | 19580 | 19550 | 5214 |
| 286 | 20231116 | 155100 | 4124117970 | 19580 | 19590 | 19590 | 19580 | 362 |
| 287 | 20231116 | 155000 | 4117029480 | 19590 | 19590 | 19590 | 19580 | 214 |
| 288 | 20231116 | 154900 | 4112839100 | 19590 | 19590 | 19590 | 19590 | 110 |
| 289 | 20231116 | 154800 | 4110684200 | 19620 | 19620 | 19620 | 19620 | 210 |
| 290 | 20231116 | 154700 | 4106564000 | 19580 | 19580 | 19580 | 19580 | 105 |
| 291 | 20231116 | 154600 | 4104508100 | 19580 | 19580 | 19580 | 19580 | 309 |
| 292 | 20231116 | 154500 | 4098457880 | 19590 | 19590 | 19590 | 19590 | 78 |
| 293 | 20231116 | 154400 | 4096929860 | 19590 | 19600 | 19620 | 19590 | 193 |
| 294 | 20231116 | 154300 | 4093146440 | 19590 | 19590 | 19590 | 19590 | 0 |
| 295 | 20231116 | 154200 | 4093146440 | 19590 | 19600 | 19600 | 19590 | 207 |
| 296 | 20231116 | 154100 | 4089090720 | 19600 | 19600 | 19600 | 19600 | 10 |
| 297 | 20231116 | 154000 | 4088894720 | 19620 | 19630 | 19630 | 19620 | 277 |
| 298 | 20231116 | 153900 | 4083459500 | 19630 | 19640 | 19640 | 19630 | 87 |
| 299 | 20231116 | 153800 | 4081751610 | 19640 | 19640 | 19640 | 19640 | 7 |
| 300 | 20231116 | 153700 | 4081614130 | 19630 | 19610 | 19640 | 19600 | 3162 |
| 301 | 20231116 | 153600 | 4019630630 | 19600 | 19600 | 19600 | 19600 | 0 |
| 302 | 20231116 | 153500 | 4019630630 | 19600 | 19610 | 19610 | 19600 | 196 |
| 303 | 20231116 | 153400 | 4015788980 | 19600 | 19600 | 19600 | 19600 | 0 |
| 304 | 20231116 | 153300 | 4015788980 | 19600 | 19600 | 19600 | 19600 | 106 |
| 305 | 20231116 | 153200 | 4013711380 | 19610 | 19600 | 19610 | 19600 | 98 |
| 306 | 20231116 | 153100 | 4011790480 | 19600 | 19610 | 19610 | 19600 | 115 |
| 307 | 20231116 | 153000 | 4009535540 | 19610 | 19610 | 19610 | 19610 | 10 |
| 308 | 20231116 | 152900 | 4009339440 | 19610 | 19610 | 19610 | 19610 | 118 |
| 309 | 20231116 | 152800 | 4007025460 | 19610 | 19610 | 19610 | 19610 | 107 |
| 310 | 20231116 | 152700 | 4004927190 | 19650 | 19650 | 19650 | 19610 | 29 |
| 311 | 20231116 | 152600 | 4004357650 | 19640 | 19630 | 19640 | 19610 | 380 |
| 312 | 20231116 | 152500 | 3996896950 | 19630 | 19630 | 19630 | 19630 | 0 |
| 313 | 20231116 | 152400 | 3996896950 | 19630 | 19630 | 19630 | 19630 | 315 |
| 314 | 20231116 | 152300 | 3990713500 | 19640 | 19630 | 19640 | 19630 | 165 |
| 315 | 20231116 | 152200 | 3987474540 | 19630 | 19630 | 19630 | 19630 | 140 |
| 316 | 20231116 | 152100 | 3984726340 | 19630 | 19630 | 19640 | 19630 | 173 |
| 317 | 20231116 | 152000 | 3981330170 | 19630 | 19610 | 19630 | 19610 | 418 |
| 318 | 20231116 | 151900 | 3973129930 | 19610 | 19620 | 19620 | 19610 | 211 |
| 319 | 20231116 | 151800 | 3968992190 | 19620 | 19620 | 19620 | 19620 | 250 |
| 320 | 20231116 | 151700 | 3964087190 | 19620 | 19630 | 19630 | 19620 | 106 |
| 321 | 20231116 | 151600 | 3962007460 | 19620 | 19620 | 19620 | 19620 | 197 |
| 322 | 20231116 | 151500 | 3958142320 | 19620 | 19630 | 19630 | 19620 | 606 |
| 323 | 20231116 | 151400 | 3946247750 | 19640 | 19670 | 19670 | 19640 | 1206 |
| 324 | 20231116 | 151300 | 3922549170 | 19670 | 19670 | 19670 | 19670 | 138 |
| 325 | 20231116 | 151200 | 3919834710 | 19670 | 19670 | 19670 | 19670 | 105 |
| 326 | 20231116 | 151100 | 3917769360 | 19700 | 19700 | 19700 | 19700 | 750 |
| 327 | 20231116 | 151000 | 3902994360 | 19700 | 19710 | 19710 | 19660 | 359 |
| 328 | 20231116 | 150900 | 3895925770 | 19700 | 19700 | 19700 | 19700 | 177 |
| 329 | 20231116 | 150800 | 3892438870 | 19700 | 19690 | 19700 | 19660 | 1287 |
| 330 | 20231116 | 150700 | 3867095050 | 19700 | 19700 | 19700 | 19700 | 505 |
| 331 | 20231116 | 150600 | 3857146550 | 19700 | 19700 | 19700 | 19690 | 1884 |
| 332 | 20231116 | 150500 | 3820033120 | 19700 | 19700 | 19700 | 19700 | 719 |
| 333 | 20231116 | 150400 | 3805868820 | 19700 | 19700 | 19710 | 19700 | 308 |
| 334 | 20231116 | 150300 | 3799801120 | 19680 | 19700 | 19720 | 19680 | 1197 |
| 335 | 20231116 | 150200 | 3776213660 | 19700 | 19620 | 19700 | 19620 | 5532 |
| 336 | 20231116 | 150100 | 3667418330 | 19610 | 19610 | 19610 | 19560 | 606 |
| 337 | 20231116 | 150000 | 3655537970 | 19610 | 19600 | 19610 | 19600 | 962 |
| 338 | 20231116 | 145900 | 3636674430 | 19600 | 19600 | 19600 | 19540 | 313 |
| 339 | 20231116 | 145800 | 3630540390 | 19600 | 19570 | 19600 | 19570 | 1038 |
| 340 | 20231116 | 145700 | 3610199540 | 19580 | 19510 | 19580 | 19510 | 71 |
| 341 | 20231116 | 145600 | 3608809570 | 19510 | 19510 | 19600 | 19500 | 477 |
| 342 | 20231116 | 145500 | 3599480660 | 19500 | 19510 | 19510 | 19500 | 69 |
| 343 | 20231116 | 145400 | 3598134910 | 19510 | 19500 | 19510 | 19500 | 207 |
| 344 | 20231116 | 145300 | 3594098400 | 19500 | 19500 | 19500 | 19500 | 138 |
| 345 | 20231116 | 145200 | 3591407400 | 19500 | 19500 | 19500 | 19500 | 535 |
| 346 | 20231116 | 145100 | 3580974900 | 19500 | 19500 | 19500 | 19500 | 20 |
| 347 | 20231116 | 145000 | 3580584900 | 19500 | 19460 | 19500 | 19460 | 1035 |
| 348 | 20231116 | 144900 | 3560409310 | 19450 | 19450 | 19450 | 19430 | 470 |
| 349 | 20231116 | 144800 | 3551268910 | 19450 | 19450 | 19450 | 19450 | 87 |
| 350 | 20231116 | 144700 | 3549576760 | 19400 | 19400 | 19400 | 19400 | 105 |
| 351 | 20231116 | 144600 | 3547539760 | 19460 | 19420 | 19460 | 19420 | 135 |
| 352 | 20231116 | 144500 | 3544913460 | 19410 | 19450 | 19460 | 19410 | 1028 |
| 353 | 20231116 | 144400 | 3524919730 | 19450 | 19380 | 19450 | 19380 | 2007 |
| 354 | 20231116 | 144300 | 3485944690 | 19380 | 19390 | 19390 | 19380 | 135 |
| 355 | 20231116 | 144200 | 3483328090 | 19390 | 19390 | 19390 | 19390 | 76 |
| 356 | 20231116 | 144100 | 3481854450 | 19390 | 19390 | 19390 | 19390 | 4 |
| 357 | 20231116 | 144000 | 3481776890 | 19380 | 19400 | 19400 | 19380 | 338 |
| 358 | 20231116 | 143900 | 3475223850 | 19390 | 19390 | 19390 | 19390 | 0 |
| 359 | 20231116 | 143800 | 3475223850 | 19390 | 19390 | 19390 | 19390 | 108 |
| 360 | 20231116 | 143700 | 3473129730 | 19400 | 19400 | 19400 | 19400 | 4 |
| 361 | 20231116 | 143600 | 3473052130 | 19380 | 19390 | 19390 | 19380 | 106 |
| 362 | 20231116 | 143500 | 3470996850 | 19390 | 19390 | 19390 | 19390 | 2 |
| 363 | 20231116 | 143400 | 3470958070 | 19380 | 19400 | 19400 | 19380 | 305 |
| 364 | 20231116 | 143300 | 3465043230 | 19390 | 19390 | 19390 | 19390 | 116 |
| 365 | 20231116 | 143200 | 3462793990 | 19390 | 19390 | 19390 | 19390 | 0 |
| 366 | 20231116 | 143100 | 3462793990 | 19390 | 19400 | 19400 | 19390 | 106 |
| 367 | 20231116 | 143000 | 3460738640 | 19390 | 19390 | 19390 | 19390 | 0 |
| 368 | 20231116 | 142900 | 3460738640 | 19390 | 19380 | 19390 | 19380 | 108 |
| 369 | 20231116 | 142800 | 3458645570 | 19390 | 19390 | 19390 | 19390 | 386 |
| 370 | 20231116 | 142700 | 3451161030 | 19390 | 19430 | 19430 | 19380 | 433 |
| 371 | 20231116 | 142600 | 3442766710 | 19380 | 19380 | 19380 | 19380 | 0 |
| 372 | 20231116 | 142500 | 3442766710 | 19380 | 19390 | 19390 | 19380 | 157 |
| 373 | 20231116 | 142400 | 3439724040 | 19390 | 19390 | 19420 | 19390 | 3552 |
| 374 | 20231116 | 142300 | 3370804680 | 19390 | 19380 | 19390 | 19380 | 403 |
| 375 | 20231116 | 142200 | 3362993510 | 19380 | 19390 | 19390 | 19370 | 366 |
| 376 | 20231116 | 142100 | 3355903330 | 19370 | 19370 | 19370 | 19370 | 0 |
| 377 | 20231116 | 142000 | 3355903330 | 19370 | 19380 | 19380 | 19370 | 105 |
| 378 | 20231116 | 141900 | 3353869120 | 19380 | 19380 | 19400 | 19380 | 590 |
| 379 | 20231116 | 141800 | 3342424480 | 19380 | 19400 | 19400 | 19380 | 1017 |
| 380 | 20231116 | 141700 | 3322714700 | 19380 | 19380 | 19400 | 19370 | 908 |
| 381 | 20231116 | 141600 | 3305122690 | 19380 | 19380 | 19380 | 19380 | 1 |
| 382 | 20231116 | 141500 | 3305103310 | 19380 | 19400 | 19400 | 19380 | 165 |
| 383 | 20231116 | 141400 | 3301903610 | 19400 | 19380 | 19400 | 19380 | 15 |
| 384 | 20231116 | 141300 | 3301612890 | 19380 | 19380 | 19380 | 19370 | 332 |
| 385 | 20231116 | 141200 | 3295179000 | 19380 | 19380 | 19380 | 19380 | 68 |
| 386 | 20231116 | 141100 | 3293861160 | 19360 | 19370 | 19370 | 19360 | 110 |
| 387 | 20231116 | 141000 | 3291731510 | 19370 | 19360 | 19370 | 19360 | 47 |
| 388 | 20231116 | 140900 | 3290821170 | 19360 | 19360 | 19360 | 19360 | 13 |
| 389 | 20231116 | 140800 | 3290569490 | 19360 | 19400 | 19400 | 19360 | 815 |
| 390 | 20231116 | 140700 | 3274781870 | 19370 | 19370 | 19370 | 19370 | 1 |
| 391 | 20231116 | 140600 | 3274762500 | 19370 | 19380 | 19380 | 19370 | 137 |
| 392 | 20231116 | 140500 | 3272108500 | 19380 | 19400 | 19400 | 19380 | 2433 |
| 393 | 20231116 | 140400 | 3224935990 | 19400 | 19400 | 19420 | 19400 | 199 |
| 394 | 20231116 | 140300 | 3221074020 | 19400 | 19400 | 19400 | 19400 | 0 |
| 395 | 20231116 | 140200 | 3221074020 | 19400 | 19400 | 19400 | 19400 | 0 |
| 396 | 20231116 | 140100 | 3221074020 | 19400 | 19400 | 19400 | 19400 | 356 |
| 397 | 20231116 | 140000 | 3214167620 | 19400 | 19400 | 19410 | 19400 | 213 |
| 398 | 20231116 | 135900 | 3210035370 | 19400 | 19400 | 19400 | 19390 | 123 |
| 399 | 20231116 | 135800 | 3207649260 | 19420 | 19380 | 19420 | 19370 | 243 |
| 400 | 20231116 | 135700 | 3202935580 | 19380 | 19380 | 19380 | 19370 | 138 |
| 401 | 20231116 | 135600 | 3200262370 | 19380 | 19370 | 19380 | 19370 | 65 |
| 402 | 20231116 | 135500 | 3199002980 | 19370 | 19390 | 19390 | 19370 | 125 |
| 403 | 20231116 | 135400 | 3196581180 | 19380 | 19390 | 19400 | 19380 | 120 |
| 404 | 20231116 | 135300 | 3194253620 | 19390 | 19390 | 19390 | 19380 | 28 |
| 405 | 20231116 | 135200 | 3193710760 | 19390 | 19390 | 19390 | 19380 | 244 |
| 406 | 20231116 | 135100 | 3188980660 | 19390 | 19390 | 19390 | 19390 | 18 |
| 407 | 20231116 | 135000 | 3188631640 | 19400 | 19400 | 19440 | 19400 | 1143 |
| 408 | 20231116 | 134900 | 3166455800 | 19440 | 19390 | 19440 | 19390 | 32 |
| 409 | 20231116 | 134800 | 3165835080 | 19450 | 19410 | 19450 | 19370 | 195 |
| 410 | 20231116 | 134700 | 3162050900 | 19390 | 19380 | 19390 | 19380 | 233 |
| 411 | 20231116 | 134600 | 3157535090 | 19380 | 19380 | 19390 | 19380 | 55 |
| 412 | 20231116 | 134500 | 3156469090 | 19380 | 19370 | 19390 | 19370 | 141 |
| 413 | 20231116 | 134400 | 3153735550 | 19370 | 19370 | 19390 | 19370 | 14 |
| 414 | 20231116 | 134300 | 3153464350 | 19410 | 19410 | 19410 | 19350 | 4991 |
| 415 | 20231116 | 134200 | 3056803620 | 19400 | 19410 | 19410 | 19400 | 917 |
| 416 | 20231116 | 134100 | 3039009600 | 19400 | 19410 | 19410 | 19400 | 131 |
| 417 | 20231116 | 134000 | 3036467800 | 19410 | 19410 | 19410 | 19410 | 28 |
| 418 | 20231116 | 133900 | 3035924320 | 19410 | 19420 | 19420 | 19410 | 132 |
| 419 | 20231116 | 133800 | 3033362170 | 19420 | 19420 | 19420 | 19420 | 11 |
| 420 | 20231116 | 133700 | 3033148550 | 19420 | 19420 | 19460 | 19420 | 548 |
| 421 | 20231116 | 133600 | 3022503120 | 19420 | 19430 | 19430 | 19410 | 129 |
| 422 | 20231116 | 133500 | 3019998670 | 19420 | 19430 | 19430 | 19420 | 326 |
| 423 | 20231116 | 133400 | 3013667690 | 19430 | 19450 | 19450 | 19430 | 118 |
| 424 | 20231116 | 133300 | 3011374770 | 19450 | 19450 | 19450 | 19450 | 30 |
| 425 | 20231116 | 133200 | 3010791270 | 19450 | 19450 | 19450 | 19420 | 223 |
| 426 | 20231116 | 133100 | 3006456180 | 19450 | 19460 | 19460 | 19450 | 20 |
| 427 | 20231116 | 133000 | 3006067170 | 19450 | 19450 | 19460 | 19450 | 167 |
| 428 | 20231116 | 132900 | 3002818520 | 19450 | 19450 | 19460 | 19450 | 122 |
| 429 | 20231116 | 132800 | 3000445510 | 19450 | 19450 | 19460 | 19450 | 145 |
| 430 | 20231116 | 132700 | 2997624140 | 19430 | 19450 | 19450 | 19430 | 154 |
| 431 | 20231116 | 132600 | 2994630170 | 19450 | 19430 | 19460 | 19430 | 232 |
| 432 | 20231116 | 132500 | 2990118010 | 19430 | 19420 | 19430 | 19420 | 192 |
| 433 | 20231116 | 132400 | 2986388810 | 19420 | 19440 | 19440 | 19420 | 138 |
| 434 | 20231116 | 132300 | 2983708030 | 19440 | 19450 | 19450 | 19420 | 202 |
| 435 | 20231116 | 132200 | 2979781770 | 19450 | 19420 | 19450 | 19420 | 349 |
| 436 | 20231116 | 132100 | 2972994740 | 19430 | 19410 | 19430 | 19400 | 122 |
| 437 | 20231116 | 132000 | 2970626880 | 19400 | 19400 | 19410 | 19380 | 1147 |
| 438 | 20231116 | 131900 | 2948391460 | 19390 | 19440 | 19450 | 19390 | 3081 |
| 439 | 20231116 | 131800 | 2888601830 | 19430 | 19430 | 19440 | 19420 | 188 |
| 440 | 20231116 | 131700 | 2884949310 | 19430 | 19430 | 19430 | 19430 | 58 |
| 441 | 20231116 | 131600 | 2883822370 | 19430 | 19430 | 19440 | 19430 | 189 |
| 442 | 20231116 | 131500 | 2880150090 | 19430 | 19440 | 19440 | 19430 | 62 |
| 443 | 20231116 | 131400 | 2878945210 | 19430 | 19440 | 19450 | 19430 | 300 |
| 444 | 20231116 | 131300 | 2873112380 | 19440 | 19430 | 19440 | 19430 | 67 |
| 445 | 20231116 | 131200 | 2871810030 | 19430 | 19430 | 19440 | 19430 | 770 |
| 446 | 20231116 | 131100 | 2856846830 | 19430 | 19440 | 19450 | 19430 | 312 |
| 447 | 20231116 | 131000 | 2850782140 | 19440 | 19440 | 19440 | 19440 | 56 |
| 448 | 20231116 | 130900 | 2849693500 | 19440 | 19440 | 19440 | 19440 | 196 |
| 449 | 20231116 | 130800 | 2845883260 | 19450 | 19450 | 19450 | 19450 | 143 |
| 450 | 20231116 | 130700 | 2843101910 | 19450 | 19450 | 19450 | 19450 | 162 |
| 451 | 20231116 | 130600 | 2839951010 | 19450 | 19460 | 19460 | 19450 | 229 |
| 452 | 20231116 | 130500 | 2835496510 | 19460 | 19470 | 19480 | 19460 | 514 |
| 453 | 20231116 | 130400 | 2825488930 | 19470 | 19490 | 19490 | 19470 | 269 |
| 454 | 20231116 | 130300 | 2820246960 | 19490 | 19490 | 19490 | 19490 | 124 |
| 455 | 20231116 | 130200 | 2817830200 | 19490 | 19500 | 19500 | 19490 | 202 |
| 456 | 20231116 | 130100 | 2813892620 | 19490 | 19490 | 19490 | 19490 | 43 |
| 457 | 20231116 | 130000 | 2813054550 | 19490 | 19500 | 19500 | 19490 | 495 |
| 458 | 20231116 | 125900 | 2803404620 | 19500 | 19490 | 19500 | 19490 | 227 |
| 459 | 20231116 | 125800 | 2798979320 | 19490 | 19500 | 19500 | 19490 | 165 |
| 460 | 20231116 | 125700 | 2795762260 | 19500 | 19500 | 19500 | 19500 | 64 |
| 461 | 20231116 | 125600 | 2794514260 | 19500 | 19500 | 19500 | 19500 | 116 |
| 462 | 20231116 | 125500 | 2792252260 | 19500 | 19500 | 19510 | 19500 | 130 |
| 463 | 20231116 | 125400 | 2789717240 | 19500 | 19500 | 19500 | 19500 | 89 |
| 464 | 20231116 | 125300 | 2787981740 | 19500 | 19510 | 19510 | 19500 | 176 |
| 465 | 20231116 | 125200 | 2784548950 | 19510 | 19510 | 19510 | 19500 | 38 |
| 466 | 20231116 | 125100 | 2783807630 | 19510 | 19500 | 19510 | 19500 | 69 |
| 467 | 20231116 | 125000 | 2782461900 | 19500 | 19530 | 19530 | 19500 | 113 |
| 468 | 20231116 | 124900 | 2780256410 | 19530 | 19530 | 19540 | 19530 | 103 |
| 469 | 20231116 | 124800 | 2778244770 | 19530 | 19530 | 19530 | 19530 | 34 |
| 470 | 20231116 | 124700 | 2777580750 | 19530 | 19530 | 19530 | 19530 | 38 |
| 471 | 20231116 | 124600 | 2776838610 | 19520 | 19520 | 19520 | 19520 | 141 |
| 472 | 20231116 | 124500 | 2774086290 | 19520 | 19540 | 19540 | 19520 | 41 |
| 473 | 20231116 | 124400 | 2773285270 | 19540 | 19540 | 19540 | 19540 | 43 |
| 474 | 20231116 | 124300 | 2772445050 | 19540 | 19540 | 19560 | 19540 | 374 |
| 475 | 20231116 | 124200 | 2765136540 | 19540 | 19540 | 19540 | 19540 | 23 |
| 476 | 20231116 | 124100 | 2764687120 | 19540 | 19540 | 19550 | 19540 | 37 |
| 477 | 20231116 | 124000 | 2763964040 | 19540 | 19560 | 19560 | 19540 | 1034 |
| 478 | 20231116 | 123900 | 2743747250 | 19580 | 19610 | 19610 | 19580 | 593 |
| 479 | 20231116 | 123800 | 2732131240 | 19600 | 19610 | 19610 | 19600 | 208 |
| 480 | 20231116 | 123700 | 2728053670 | 19610 | 19600 | 19610 | 19600 | 266 |
| 481 | 20231116 | 123600 | 2722839420 | 19600 | 19610 | 19610 | 19600 | 548 |
| 482 | 20231116 | 123500 | 2712094730 | 19610 | 19380 | 19610 | 19380 | 5337 |
| 483 | 20231116 | 123400 | 2607941940 | 19390 | 19430 | 19440 | 19390 | 4886 |
| 484 | 20231116 | 123300 | 2513126790 | 19430 | 19430 | 19430 | 19430 | 75 |
| 485 | 20231116 | 123200 | 2511669540 | 19430 | 19430 | 19490 | 19430 | 1346 |
| 486 | 20231116 | 123100 | 2485485360 | 19430 | 19430 | 19430 | 19420 | 2046 |
| 487 | 20231116 | 123000 | 2445741790 | 19430 | 19520 | 19520 | 19430 | 8145 |
| 488 | 20231116 | 122900 | 2287064350 | 19520 | 19530 | 19530 | 19520 | 92 |
| 489 | 20231116 | 122800 | 2285267960 | 19540 | 19530 | 19540 | 19530 | 54 |
| 490 | 20231116 | 122700 | 2284213040 | 19530 | 19530 | 19540 | 19530 | 297 |
| 491 | 20231116 | 122600 | 2278411030 | 19530 | 19530 | 19530 | 19530 | 61 |
| 492 | 20231116 | 122500 | 2277219700 | 19530 | 19530 | 19530 | 19530 | 43 |
| 493 | 20231116 | 122400 | 2276379910 | 19530 | 19540 | 19540 | 19530 | 4613 |
| 494 | 20231116 | 122300 | 2186247700 | 19540 | 19530 | 19540 | 19530 | 384 |
| 495 | 20231116 | 122200 | 2178747630 | 19530 | 19540 | 19540 | 19530 | 73 |
| 496 | 20231116 | 122100 | 2177321870 | 19540 | 19550 | 19550 | 19540 | 102 |
| 497 | 20231116 | 122000 | 2175327830 | 19550 | 19600 | 19620 | 19550 | 52 |
| 498 | 20231116 | 121900 | 2174307850 | 19600 | 19590 | 19600 | 19510 | 4688 |
| 499 | 20231116 | 121800 | 2082701030 | 19590 | 19590 | 19590 | 19590 | 27 |
| 500 | 20231116 | 121700 | 2082172100 | 19590 | 19610 | 19610 | 19590 | 725 |
| 501 | 20231116 | 121600 | 2067962290 | 19600 | 19610 | 19610 | 19600 | 91 |
| 502 | 20231116 | 121500 | 2066178590 | 19610 | 19600 | 19610 | 19600 | 53 |
| 503 | 20231116 | 121400 | 2065139670 | 19600 | 19610 | 19610 | 19600 | 110 |
| 504 | 20231116 | 121300 | 2062983310 | 19610 | 19620 | 19620 | 19600 | 437 |
| 505 | 20231116 | 121200 | 2054409920 | 19620 | 19620 | 19630 | 19620 | 85 |
| 506 | 20231116 | 121100 | 2052742100 | 19620 | 19620 | 19620 | 19620 | 99 |
| 507 | 20231116 | 121000 | 2050799720 | 19620 | 19630 | 19630 | 19620 | 68 |
| 508 | 20231116 | 120900 | 2049465120 | 19630 | 19630 | 19630 | 19630 | 101 |
| 509 | 20231116 | 120800 | 2047482490 | 19630 | 19630 | 19640 | 19630 | 82 |
| 510 | 20231116 | 120700 | 2045872820 | 19630 | 19630 | 19630 | 19630 | 118 |
| 511 | 20231116 | 120600 | 2043556480 | 19630 | 19630 | 19630 | 19630 | 38 |
| 512 | 20231116 | 120500 | 2042810540 | 19640 | 19640 | 19640 | 19640 | 91 |
| 513 | 20231116 | 120400 | 2041023300 | 19640 | 19640 | 19640 | 19630 | 111 |
| 514 | 20231116 | 120300 | 2038843430 | 19640 | 19640 | 19640 | 19640 | 112 |
| 515 | 20231116 | 120200 | 2036643750 | 19640 | 19650 | 19650 | 19640 | 51 |
| 516 | 20231116 | 120100 | 2035641680 | 19650 | 19660 | 19670 | 19650 | 682 |
| 517 | 20231116 | 120000 | 2022233440 | 19660 | 19640 | 19660 | 19640 | 64 |
| 518 | 20231116 | 115900 | 2020976260 | 19640 | 19640 | 19650 | 19640 | 140 |
| 519 | 20231116 | 115800 | 2018226130 | 19650 | 19640 | 19650 | 19630 | 319 |
| 520 | 20231116 | 115700 | 2011959380 | 19640 | 19630 | 19640 | 19630 | 614 |
| 521 | 20231116 | 115600 | 1999900640 | 19630 | 19620 | 19630 | 19620 | 367 |
| 522 | 20231116 | 115500 | 1992696630 | 19630 | 19620 | 19630 | 19620 | 342 |
| 523 | 20231116 | 115400 | 1985985520 | 19620 | 19600 | 19630 | 19600 | 187 |
| 524 | 20231116 | 115300 | 1982316630 | 19600 | 19600 | 19600 | 19600 | 41 |
| 525 | 20231116 | 115200 | 1981513030 | 19600 | 19600 | 19600 | 19600 | 29 |
| 526 | 20231116 | 115100 | 1980944630 | 19600 | 19620 | 19620 | 19600 | 255 |
| 527 | 20231116 | 115000 | 1975945340 | 19620 | 19620 | 19620 | 19620 | 93 |
| 528 | 20231116 | 114900 | 1974120680 | 19620 | 19620 | 19620 | 19610 | 40 |
| 529 | 20231116 | 114800 | 1973335940 | 19620 | 19610 | 19630 | 19610 | 184 |
| 530 | 20231116 | 114700 | 1969727100 | 19610 | 19600 | 19610 | 19600 | 52 |
| 531 | 20231116 | 114600 | 1968707590 | 19600 | 19600 | 19600 | 19600 | 134 |
| 532 | 20231116 | 114500 | 1966081190 | 19600 | 19610 | 19610 | 19600 | 161 |
| 533 | 20231116 | 114400 | 1962924180 | 19610 | 19630 | 19630 | 19610 | 759 |
| 534 | 20231116 | 114300 | 1948033020 | 19630 | 19620 | 19630 | 19620 | 64 |
| 535 | 20231116 | 114200 | 1946776830 | 19630 | 19620 | 19630 | 19620 | 86 |
| 536 | 20231116 | 114100 | 1945089390 | 19630 | 19620 | 19640 | 19620 | 338 |
| 537 | 20231116 | 114000 | 1938453340 | 19610 | 19610 | 19610 | 19610 | 37 |
| 538 | 20231116 | 113900 | 1937727770 | 19620 | 19630 | 19630 | 19610 | 180 |
| 539 | 20231116 | 113800 | 1934194920 | 19630 | 19610 | 19630 | 19610 | 524 |
| 540 | 20231116 | 113700 | 1923910440 | 19610 | 19590 | 19610 | 19580 | 572 |
| 541 | 20231116 | 113600 | 1912700330 | 19580 | 19580 | 19590 | 19580 | 69 |
| 542 | 20231116 | 113500 | 1911349200 | 19590 | 19580 | 19590 | 19580 | 250 |
| 543 | 20231116 | 113400 | 1906451920 | 19580 | 19560 | 19580 | 19560 | 516 |
| 544 | 20231116 | 113300 | 1896357850 | 19560 | 19560 | 19560 | 19560 | 44 |
| 545 | 20231116 | 113200 | 1895497210 | 19560 | 19570 | 19570 | 19560 | 123 |
| 546 | 20231116 | 113100 | 1893091070 | 19580 | 19560 | 19600 | 19560 | 102 |
| 547 | 20231116 | 113000 | 1891094400 | 19560 | 19580 | 19580 | 19560 | 37 |
| 548 | 20231116 | 112900 | 1890370620 | 19600 | 19560 | 19600 | 19550 | 228 |
| 549 | 20231116 | 112800 | 1885904770 | 19570 | 19560 | 19570 | 19560 | 193 |
| 550 | 20231116 | 112700 | 1882129660 | 19560 | 19560 | 19570 | 19550 | 221 |
| 551 | 20231116 | 112600 | 1877806950 | 19550 | 19550 | 19550 | 19550 | 26 |
| 552 | 20231116 | 112500 | 1877298650 | 19550 | 19540 | 19550 | 19530 | 152 |
| 553 | 20231116 | 112400 | 1874328970 | 19540 | 19530 | 19600 | 19530 | 199 |
| 554 | 20231116 | 112300 | 1870436330 | 19530 | 19540 | 19540 | 19530 | 174 |
| 555 | 20231116 | 112200 | 1867037890 | 19530 | 19540 | 19550 | 19530 | 22 |
| 556 | 20231116 | 112100 | 1866608200 | 19540 | 19530 | 19540 | 19530 | 70 |
| 557 | 20231116 | 112000 | 1865240700 | 19530 | 19540 | 19540 | 19530 | 63 |
| 558 | 20231116 | 111900 | 1864010020 | 19530 | 19520 | 19530 | 19520 | 155 |
| 559 | 20231116 | 111800 | 1860984360 | 19510 | 19520 | 19520 | 19510 | 747 |
| 560 | 20231116 | 111700 | 1846408990 | 19560 | 19520 | 19560 | 19510 | 79 |
| 561 | 20231116 | 111600 | 1844867170 | 19510 | 19500 | 19520 | 19500 | 107 |
| 562 | 20231116 | 111500 | 1842779670 | 19510 | 19500 | 19510 | 19500 | 37 |
| 563 | 20231116 | 111400 | 1842057860 | 19490 | 19500 | 19510 | 19490 | 690 |
| 564 | 20231116 | 111300 | 1828603210 | 19500 | 19500 | 19500 | 19500 | 126 |
| 565 | 20231116 | 111200 | 1826146210 | 19500 | 19500 | 19500 | 19490 | 152 |
| 566 | 20231116 | 111100 | 1823182680 | 19500 | 19500 | 19500 | 19490 | 1438 |
| 567 | 20231116 | 111000 | 1795144340 | 19500 | 19510 | 19510 | 19500 | 156 |
| 568 | 20231116 | 110900 | 1792102110 | 19500 | 19500 | 19500 | 19490 | 1657 |
| 569 | 20231116 | 110800 | 1759802670 | 19500 | 19500 | 19520 | 19500 | 232 |
| 570 | 20231116 | 110700 | 1755278390 | 19500 | 19490 | 19500 | 19490 | 89 |
| 571 | 20231116 | 110600 | 1753543330 | 19500 | 19500 | 19500 | 19490 | 411 |
| 572 | 20231116 | 110500 | 1745532040 | 19500 | 19500 | 19500 | 19500 | 50 |
| 573 | 20231116 | 110400 | 1744557040 | 19490 | 19490 | 19500 | 19490 | 57 |
| 574 | 20231116 | 110300 | 1743445700 | 19490 | 19500 | 19500 | 19490 | 259 |
| 575 | 20231116 | 110200 | 1738395860 | 19510 | 19510 | 19510 | 19500 | 192 |
| 576 | 20231116 | 110100 | 1734650530 | 19510 | 19500 | 19530 | 19500 | 181 |
| 577 | 20231116 | 110000 | 1731118560 | 19500 | 19500 | 19510 | 19490 | 125 |
| 578 | 20231116 | 105900 | 1728681200 | 19500 | 19470 | 19500 | 19470 | 128 |
| 579 | 20231116 | 105800 | 1726186720 | 19470 | 19470 | 19470 | 19460 | 197 |
| 580 | 20231116 | 105700 | 1722352950 | 19480 | 19470 | 19480 | 19460 | 319 |
| 581 | 20231116 | 105600 | 1716144900 | 19460 | 19460 | 19470 | 19460 | 401 |
| 582 | 20231116 | 105500 | 1708341330 | 19460 | 19460 | 19460 | 19450 | 123 |
| 583 | 20231116 | 105400 | 1705948060 | 19460 | 19490 | 19490 | 19450 | 3739 |
| 584 | 20231116 | 105300 | 1633151790 | 19490 | 19490 | 19490 | 19490 | 150 |
| 585 | 20231116 | 105200 | 1630228290 | 19500 | 19490 | 19500 | 19480 | 169 |
| 586 | 20231116 | 105100 | 1626934560 | 19490 | 19490 | 19490 | 19470 | 1004 |
| 587 | 20231116 | 105000 | 1607374400 | 19490 | 19510 | 19510 | 19490 | 333 |
| 588 | 20231116 | 104900 | 1600881070 | 19510 | 19490 | 19520 | 19490 | 165 |
| 589 | 20231116 | 104800 | 1597664640 | 19490 | 19540 | 19540 | 19480 | 1250 |
| 590 | 20231116 | 104700 | 1573295320 | 19540 | 19540 | 19540 | 19510 | 280 |
| 591 | 20231116 | 104600 | 1567831860 | 19530 | 19500 | 19540 | 19500 | 103 |
| 592 | 20231116 | 104500 | 1565823140 | 19510 | 19500 | 19510 | 19490 | 51 |
| 593 | 20231116 | 104400 | 1564828660 | 19490 | 19480 | 19500 | 19470 | 304 |
| 594 | 20231116 | 104300 | 1558907700 | 19480 | 19490 | 19490 | 19480 | 2175 |
| 595 | 20231116 | 104200 | 1516536810 | 19490 | 19510 | 19520 | 19480 | 977 |
| 596 | 20231116 | 104100 | 1497483880 | 19510 | 19550 | 19550 | 19510 | 633 |
| 597 | 20231116 | 104000 | 1485126090 | 19550 | 19530 | 19550 | 19520 | 562 |
| 598 | 20231116 | 103900 | 1474145200 | 19520 | 19560 | 19570 | 19520 | 5230 |
| 599 | 20231116 | 103800 | 1371957880 | 19560 | 19580 | 19650 | 19560 | 800 |
| 600 | 20231116 | 103700 | 1356301720 | 19570 | 19590 | 19590 | 19570 | 2222 |
| 601 | 20231116 | 103600 | 1312804990 | 19610 | 19650 | 19680 | 19570 | 7897 |
| 602 | 20231116 | 103500 | 1157922750 | 19660 | 19720 | 19720 | 19660 | 1580 |
| 603 | 20231116 | 103400 | 1126838870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 604 | 20231116 | 103300 | 1126838870 | 19680 | 19680 | 19680 | 19670 | 1167 |
| 605 | 20231116 | 103200 | 1103883490 | 19670 | 19650 | 19670 | 19650 | 58 |
| 606 | 20231116 | 103100 | 1102742810 | 19650 | 19650 | 19650 | 19650 | 21 |
| 607 | 20231116 | 103000 | 1102330160 | 19650 | 19640 | 19650 | 19620 | 410 |
| 608 | 20231116 | 102900 | 1094280250 | 19650 | 19690 | 19770 | 19650 | 708 |
| 609 | 20231116 | 102800 | 1080360120 | 19700 | 19650 | 19700 | 19610 | 3903 |
| 610 | 20231116 | 102700 | 1003751520 | 19640 | 19690 | 19700 | 19640 | 3958 |
| 611 | 20231116 | 102600 | 925913170 | 19690 | 19750 | 19750 | 19690 | 2288 |
| 612 | 20231116 | 102500 | 880798900 | 19750 | 19810 | 19810 | 19750 | 300 |
| 613 | 20231116 | 102400 | 874867590 | 19810 | 19810 | 19810 | 19800 | 1009 |
| 614 | 20231116 | 102300 | 854879470 | 19810 | 19810 | 19840 | 19810 | 351 |
| 615 | 20231116 | 102200 | 847926130 | 19810 | 19790 | 19810 | 19790 | 4 |
| 616 | 20231116 | 102100 | 847846950 | 19810 | 19710 | 19850 | 19670 | 3743 |
| 617 | 20231116 | 102000 | 774058400 | 19710 | 19690 | 19780 | 19690 | 1350 |
| 618 | 20231116 | 101900 | 747457500 | 19700 | 19780 | 19780 | 19690 | 6539 |
| 619 | 20231116 | 101800 | 618421630 | 19790 | 19820 | 19820 | 19790 | 4711 |
| 620 | 20231116 | 101700 | 525131650 | 19820 | 19840 | 19890 | 19820 | 248 |
| 621 | 20231116 | 101600 | 520214700 | 19870 | 19810 | 19870 | 19800 | 298 |
| 622 | 20231116 | 101500 | 514307290 | 19870 | 19840 | 19870 | 19800 | 461 |
| 623 | 20231116 | 101400 | 505175050 | 19800 | 19730 | 19850 | 19720 | 813 |
| 624 | 20231116 | 101300 | 489116850 | 19750 | 19930 | 19930 | 19750 | 6896 |
| 625 | 20231116 | 101200 | 351987430 | 19940 | 19980 | 19980 | 19940 | 2099 |
| 626 | 20231116 | 101100 | 310128940 | 19980 | 20000 | 20000 | 19980 | 66 |
| 627 | 20231116 | 101000 | 308809820 | 20100 | 19990 | 20100 | 19930 | 3078 |
| 628 | 20231116 | 100900 | 247377430 | 19990 | 20050 | 20050 | 19990 | 472 |
| 629 | 20231116 | 100800 | 237937120 | 20050 | 20050 | 20100 | 20000 | 239 |
| 630 | 20231116 | 100700 | 233145320 | 20000 | 20000 | 20050 | 20000 | 54 |
| 631 | 20231116 | 100600 | 232065270 | 20050 | 20000 | 20050 | 20000 | 249 |
| 632 | 20231116 | 100500 | 227085170 | 20050 | 20000 | 20050 | 20000 | 55 |
| 633 | 20231116 | 100400 | 225982670 | 20000 | 20050 | 20050 | 20000 | 219 |
| 634 | 20231116 | 100300 | 221601370 | 20000 | 20100 | 20100 | 20000 | 272 |
| 635 | 20231116 | 100200 | 216152720 | 20200 | 20200 | 20200 | 20200 | 100 |
| 636 | 20231116 | 100100 | 214132720 | 20250 | 20100 | 20250 | 19890 | 8246 |
| 637 | 20231116 | 100000 | 48868450 | 20250 | 20450 | 20450 | 20150 | 2404 |