34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 3 | 20231116 | 202200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 4 | 20231116 | 202100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 5 | 20231116 | 202000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 6 | 20231116 | 201900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 7 | 20231116 | 201800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 8 | 20231116 | 201700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 9 | 20231116 | 201600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 10 | 20231116 | 201500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 11 | 20231116 | 201400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 12 | 20231116 | 201300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 13 | 20231116 | 201200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 14 | 20231116 | 201100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 15 | 20231116 | 201000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 16 | 20231116 | 200900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 17 | 20231116 | 200800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 18 | 20231116 | 200700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 19 | 20231116 | 200600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 20 | 20231116 | 200500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 21 | 20231116 | 200400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 22 | 20231116 | 200300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 23 | 20231116 | 200200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 24 | 20231116 | 200100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 25 | 20231116 | 200000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 26 | 20231116 | 195900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 27 | 20231116 | 195800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 28 | 20231116 | 195700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 29 | 20231116 | 195600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 30 | 20231116 | 195500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 31 | 20231116 | 195400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 32 | 20231116 | 195300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 33 | 20231116 | 195200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 34 | 20231116 | 195100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 35 | 20231116 | 195000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 36 | 20231116 | 194900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 37 | 20231116 | 194800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 38 | 20231116 | 194700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 39 | 20231116 | 194600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 40 | 20231116 | 194500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 41 | 20231116 | 194400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 42 | 20231116 | 194300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 43 | 20231116 | 194200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 44 | 20231116 | 194100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 45 | 20231116 | 194000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 46 | 20231116 | 193900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 47 | 20231116 | 193800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 48 | 20231116 | 193700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 49 | 20231116 | 193600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 50 | 20231116 | 193500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 51 | 20231116 | 193400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 52 | 20231116 | 193300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 53 | 20231116 | 193200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 54 | 20231116 | 193100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 55 | 20231116 | 193000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 56 | 20231116 | 192900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 57 | 20231116 | 192800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 58 | 20231116 | 192700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 59 | 20231116 | 192600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 60 | 20231116 | 192500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 61 | 20231116 | 192400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 62 | 20231116 | 192300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 63 | 20231116 | 192200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 64 | 20231116 | 192100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 65 | 20231116 | 192000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 66 | 20231116 | 191900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 67 | 20231116 | 191800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 68 | 20231116 | 191700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 69 | 20231116 | 191600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 70 | 20231116 | 191500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 71 | 20231116 | 191400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 72 | 20231116 | 191300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 73 | 20231116 | 191200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 74 | 20231116 | 191100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 75 | 20231116 | 191000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 76 | 20231116 | 190900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 77 | 20231116 | 190800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 78 | 20231116 | 190700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 79 | 20231116 | 190600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 80 | 20231116 | 190500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 81 | 20231116 | 190400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 82 | 20231116 | 190300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 83 | 20231116 | 190200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 84 | 20231116 | 190100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 85 | 20231116 | 190000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 86 | 20231116 | 185900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 87 | 20231116 | 185800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 88 | 20231116 | 185700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 89 | 20231116 | 185600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 90 | 20231116 | 185500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 91 | 20231116 | 185400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 92 | 20231116 | 185300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 93 | 20231116 | 185200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 94 | 20231116 | 185100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 95 | 20231116 | 185000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 96 | 20231116 | 184900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 97 | 20231116 | 184800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 98 | 20231116 | 184700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 99 | 20231116 | 184600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 100 | 20231116 | 184500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 101 | 20231116 | 184400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 102 | 20231116 | 184300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 103 | 20231116 | 184200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 104 | 20231116 | 184100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 105 | 20231116 | 184000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 106 | 20231116 | 183900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 107 | 20231116 | 183800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 108 | 20231116 | 183700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 109 | 20231116 | 183600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 110 | 20231116 | 183500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 111 | 20231116 | 183400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 112 | 20231116 | 183300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 113 | 20231116 | 183200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 114 | 20231116 | 183100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 115 | 20231116 | 183000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 116 | 20231116 | 182900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 117 | 20231116 | 182800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 118 | 20231116 | 182700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 119 | 20231116 | 182600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 120 | 20231116 | 182500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 121 | 20231116 | 182400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 122 | 20231116 | 182300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 123 | 20231116 | 182200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 124 | 20231116 | 182100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 125 | 20231116 | 182000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 126 | 20231116 | 181900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 127 | 20231116 | 181800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 128 | 20231116 | 181700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 129 | 20231116 | 181600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 130 | 20231116 | 181500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 131 | 20231116 | 181400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 132 | 20231116 | 181300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 133 | 20231116 | 181200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 134 | 20231116 | 181100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 135 | 20231116 | 181000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 136 | 20231116 | 180900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 137 | 20231116 | 180800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 138 | 20231116 | 180700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 139 | 20231116 | 180600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 140 | 20231116 | 180500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 141 | 20231116 | 180400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 142 | 20231116 | 180300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 143 | 20231116 | 180200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 144 | 20231116 | 180100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 145 | 20231116 | 180000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 146 | 20231116 | 175900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 147 | 20231116 | 175800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 148 | 20231116 | 175700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 149 | 20231116 | 175600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 150 | 20231116 | 175500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 151 | 20231116 | 175400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 152 | 20231116 | 175300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 153 | 20231116 | 175200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 154 | 20231116 | 175100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 155 | 20231116 | 175000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 156 | 20231116 | 174900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 157 | 20231116 | 174800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 158 | 20231116 | 174700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 159 | 20231116 | 174600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 160 | 20231116 | 174500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 161 | 20231116 | 174400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 162 | 20231116 | 174300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 163 | 20231116 | 174200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 164 | 20231116 | 174100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 165 | 20231116 | 174000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 166 | 20231116 | 173900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 167 | 20231116 | 173800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 168 | 20231116 | 173700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 169 | 20231116 | 173600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 170 | 20231116 | 173500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 171 | 20231116 | 173400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 172 | 20231116 | 173300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 173 | 20231116 | 173200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 174 | 20231116 | 173100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 175 | 20231116 | 173000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 176 | 20231116 | 172900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 177 | 20231116 | 172800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 178 | 20231116 | 172700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 179 | 20231116 | 172600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 180 | 20231116 | 172500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 181 | 20231116 | 172400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 182 | 20231116 | 172300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 183 | 20231116 | 172200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 184 | 20231116 | 172100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 185 | 20231116 | 172000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 186 | 20231116 | 171900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 187 | 20231116 | 171800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 188 | 20231116 | 171700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 189 | 20231116 | 171600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 190 | 20231116 | 171500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 191 | 20231116 | 171400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 192 | 20231116 | 171300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 193 | 20231116 | 171200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 194 | 20231116 | 171100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 195 | 20231116 | 171000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 196 | 20231116 | 170900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 197 | 20231116 | 170800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 198 | 20231116 | 170700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 199 | 20231116 | 170600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 200 | 20231116 | 170500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 201 | 20231116 | 170400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 202 | 20231116 | 170300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 203 | 20231116 | 170200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 204 | 20231116 | 170100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 205 | 20231116 | 170000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 206 | 20231116 | 165900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 207 | 20231116 | 165800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 208 | 20231116 | 165700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 209 | 20231116 | 165600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 210 | 20231116 | 165500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 211 | 20231116 | 165400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 212 | 20231116 | 165300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 213 | 20231116 | 165200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 214 | 20231116 | 165100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 215 | 20231116 | 165000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 216 | 20231116 | 164900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 217 | 20231116 | 164800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 218 | 20231116 | 164700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 219 | 20231116 | 164600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 220 | 20231116 | 164500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 221 | 20231116 | 164400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 222 | 20231116 | 164300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 223 | 20231116 | 164200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 224 | 20231116 | 164100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 225 | 20231116 | 164000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 226 | 20231116 | 163900 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 227 | 20231116 | 163800 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 228 | 20231116 | 163700 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 229 | 20231116 | 163600 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 230 | 20231116 | 163500 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 231 | 20231116 | 163400 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 232 | 20231116 | 163300 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 233 | 20231116 | 163200 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 234 | 20231116 | 163100 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 0 |
| 235 | 20231116 | 163000 | 11536814170 | 12450 | 12450 | 12450 | 12450 | 11252 |
| 236 | 20231116 | 162900 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 237 | 20231116 | 162800 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 238 | 20231116 | 162700 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 239 | 20231116 | 162600 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 240 | 20231116 | 162500 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 241 | 20231116 | 162400 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 242 | 20231116 | 162300 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 243 | 20231116 | 162200 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 244 | 20231116 | 162100 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 245 | 20231116 | 162000 | 11396726770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 246 | 20231116 | 161900 | 11396726770 | 12390 | 12270 | 12400 | 12260 | 1037 |
| 247 | 20231116 | 161800 | 11383915040 | 12270 | 12240 | 12270 | 12220 | 2743 |
| 248 | 20231116 | 161700 | 11350325150 | 12240 | 12250 | 12260 | 12230 | 293 |
| 249 | 20231116 | 161600 | 11346737490 | 12250 | 12260 | 12260 | 12230 | 489 |
| 250 | 20231116 | 161500 | 11340750360 | 12260 | 12210 | 12280 | 12210 | 634 |
| 251 | 20231116 | 161400 | 11332993260 | 12200 | 12250 | 12250 | 12200 | 3914 |
| 252 | 20231116 | 161300 | 11285159100 | 12250 | 12260 | 12270 | 12250 | 1439 |
| 253 | 20231116 | 161200 | 11267525050 | 12260 | 12330 | 12350 | 12260 | 5043 |
| 254 | 20231116 | 161100 | 11205615210 | 12370 | 12370 | 12370 | 12320 | 83 |
| 255 | 20231116 | 161000 | 11204589050 | 12320 | 12370 | 12370 | 12320 | 1275 |
| 256 | 20231116 | 160900 | 11188841420 | 12370 | 12370 | 12370 | 12370 | 102 |
| 257 | 20231116 | 160800 | 11187579680 | 12380 | 12370 | 12380 | 12340 | 587 |
| 258 | 20231116 | 160700 | 11180313510 | 12370 | 12360 | 12370 | 12330 | 555 |
| 259 | 20231116 | 160600 | 11173454260 | 12330 | 12330 | 12340 | 12330 | 232 |
| 260 | 20231116 | 160500 | 11170593080 | 12330 | 12310 | 12380 | 12310 | 337 |
| 261 | 20231116 | 160400 | 11166433360 | 12300 | 12330 | 12330 | 12300 | 1060 |
| 262 | 20231116 | 160300 | 11153385980 | 12330 | 12340 | 12340 | 12330 | 848 |
| 263 | 20231116 | 160200 | 11142923560 | 12340 | 12400 | 12400 | 12340 | 418 |
| 264 | 20231116 | 160100 | 11137750450 | 12390 | 12410 | 12410 | 12390 | 628 |
| 265 | 20231116 | 160000 | 11129965300 | 12410 | 12400 | 12430 | 12400 | 920 |
| 266 | 20231116 | 155900 | 11118540360 | 12390 | 12390 | 12390 | 12350 | 881 |
| 267 | 20231116 | 155800 | 11107640230 | 12390 | 12410 | 12410 | 12390 | 454 |
| 268 | 20231116 | 155700 | 11102013570 | 12400 | 12380 | 12400 | 12370 | 918 |
| 269 | 20231116 | 155600 | 11090640790 | 12410 | 12410 | 12410 | 12410 | 71 |
| 270 | 20231116 | 155500 | 11089759680 | 12430 | 12350 | 12430 | 12350 | 399 |
| 271 | 20231116 | 155400 | 11084813110 | 12340 | 12360 | 12360 | 12340 | 192 |
| 272 | 20231116 | 155300 | 11082441720 | 12350 | 12320 | 12360 | 12320 | 155 |
| 273 | 20231116 | 155200 | 11080528160 | 12310 | 12320 | 12320 | 12280 | 424 |
| 274 | 20231116 | 155100 | 11075315130 | 12330 | 12270 | 12330 | 12270 | 371 |
| 275 | 20231116 | 155000 | 11070759360 | 12260 | 12290 | 12290 | 12260 | 2212 |
| 276 | 20231116 | 154900 | 11043604340 | 12290 | 12270 | 12300 | 12270 | 752 |
| 277 | 20231116 | 154800 | 11034368060 | 12270 | 12440 | 12440 | 12270 | 8196 |
| 278 | 20231116 | 154700 | 10933435420 | 12380 | 12450 | 12450 | 12380 | 220 |
| 279 | 20231116 | 154600 | 10930710090 | 12450 | 12440 | 12450 | 12440 | 40 |
| 280 | 20231116 | 154500 | 10930212190 | 12420 | 12470 | 12470 | 12420 | 1200 |
| 281 | 20231116 | 154400 | 10915296330 | 12480 | 12430 | 12480 | 12430 | 388 |
| 282 | 20231116 | 154300 | 10910470990 | 12420 | 12420 | 12420 | 12400 | 402 |
| 283 | 20231116 | 154200 | 10905479850 | 12400 | 12440 | 12440 | 12400 | 539 |
| 284 | 20231116 | 154100 | 10898790150 | 12440 | 12470 | 12470 | 12440 | 57 |
| 285 | 20231116 | 154000 | 10898080110 | 12430 | 12440 | 12440 | 12420 | 168 |
| 286 | 20231116 | 153900 | 10895991870 | 12430 | 12470 | 12480 | 12430 | 249 |
| 287 | 20231116 | 153800 | 10892892240 | 12470 | 12450 | 12480 | 12420 | 191 |
| 288 | 20231116 | 153700 | 10890511840 | 12470 | 12400 | 12470 | 12400 | 441 |
| 289 | 20231116 | 153600 | 10885019340 | 12400 | 12390 | 12400 | 12370 | 208 |
| 290 | 20231116 | 153500 | 10882441880 | 12390 | 12380 | 12390 | 12360 | 662 |
| 291 | 20231116 | 153400 | 10874251300 | 12380 | 12380 | 12380 | 12380 | 14 |
| 292 | 20231116 | 153300 | 10874077980 | 12380 | 12380 | 12380 | 12360 | 639 |
| 293 | 20231116 | 153200 | 10866176040 | 12380 | 12370 | 12390 | 12370 | 64 |
| 294 | 20231116 | 153100 | 10865383260 | 12360 | 12330 | 12360 | 12330 | 142 |
| 295 | 20231116 | 153000 | 10863630550 | 12330 | 12360 | 12360 | 12310 | 1726 |
| 296 | 20231116 | 152900 | 10842359990 | 12320 | 12330 | 12390 | 12320 | 841 |
| 297 | 20231116 | 152800 | 10831991920 | 12330 | 12430 | 12430 | 12330 | 438 |
| 298 | 20231116 | 152700 | 10826585880 | 12490 | 12440 | 12490 | 12330 | 893 |
| 299 | 20231116 | 152600 | 10815559830 | 12440 | 12400 | 12450 | 12350 | 300 |
| 300 | 20231116 | 152500 | 10811851560 | 12440 | 12380 | 12440 | 12350 | 2032 |
| 301 | 20231116 | 152400 | 10786715660 | 12400 | 12460 | 12460 | 12400 | 1424 |
| 302 | 20231116 | 152300 | 10769027010 | 12490 | 12460 | 12510 | 12420 | 227 |
| 303 | 20231116 | 152200 | 10766194690 | 12510 | 12440 | 12530 | 12420 | 524 |
| 304 | 20231116 | 152100 | 10759646780 | 12440 | 12440 | 12440 | 12380 | 266 |
| 305 | 20231116 | 152000 | 10756341550 | 12380 | 12350 | 12440 | 12350 | 544 |
| 306 | 20231116 | 151900 | 10749591310 | 12350 | 12450 | 12460 | 12340 | 7230 |
| 307 | 20231116 | 151800 | 10659983700 | 12450 | 12480 | 12520 | 12450 | 1226 |
| 308 | 20231116 | 151700 | 10644694780 | 12440 | 12450 | 12480 | 12400 | 2547 |
| 309 | 20231116 | 151600 | 10612971210 | 12470 | 12400 | 12480 | 12390 | 693 |
| 310 | 20231116 | 151500 | 10604351540 | 12400 | 12460 | 12490 | 12390 | 5946 |
| 311 | 20231116 | 151400 | 10530545770 | 12480 | 12810 | 12810 | 12420 | 14190 |
| 312 | 20231116 | 151300 | 10352592170 | 12750 | 12850 | 12900 | 12750 | 5824 |
| 313 | 20231116 | 151200 | 10277796680 | 12850 | 12870 | 12940 | 12820 | 3657 |
| 314 | 20231116 | 151100 | 10230795770 | 12920 | 12770 | 12950 | 12770 | 4718 |
| 315 | 20231116 | 151000 | 10170079470 | 12830 | 12830 | 12870 | 12750 | 6817 |
| 316 | 20231116 | 150900 | 10082706890 | 12830 | 12770 | 12960 | 12690 | 11173 |
| 317 | 20231116 | 150800 | 9938909940 | 12720 | 12850 | 12860 | 12690 | 3598 |
| 318 | 20231116 | 150700 | 9892952920 | 12860 | 12990 | 13000 | 12850 | 11452 |
| 319 | 20231116 | 150600 | 9744749640 | 13000 | 12620 | 13000 | 12580 | 11303 |
| 320 | 20231116 | 150500 | 9600062600 | 12590 | 12590 | 12590 | 12590 | 1 |
| 321 | 20231116 | 150400 | 9600050010 | 12620 | 12630 | 12630 | 12620 | 504 |
| 322 | 20231116 | 150300 | 9593685510 | 12620 | 12610 | 12620 | 12540 | 443 |
| 323 | 20231116 | 150200 | 9588099030 | 12610 | 12510 | 12610 | 12510 | 1657 |
| 324 | 20231116 | 150100 | 9567261290 | 12510 | 12520 | 12530 | 12510 | 83 |
| 325 | 20231116 | 150000 | 9566222040 | 12500 | 12500 | 12500 | 12500 | 100 |
| 326 | 20231116 | 145900 | 9564972040 | 12500 | 12500 | 12500 | 12500 | 339 |
| 327 | 20231116 | 145800 | 9560734540 | 12480 | 12490 | 12500 | 12480 | 85 |
| 328 | 20231116 | 145700 | 9559672870 | 12480 | 12500 | 12500 | 12480 | 328 |
| 329 | 20231116 | 145600 | 9555575330 | 12530 | 12530 | 12530 | 12490 | 965 |
| 330 | 20231116 | 145500 | 9543510440 | 12530 | 12530 | 12530 | 12530 | 100 |
| 331 | 20231116 | 145400 | 9542257440 | 12540 | 12550 | 12550 | 12530 | 272 |
| 332 | 20231116 | 145300 | 9538844850 | 12560 | 12560 | 12560 | 12560 | 279 |
| 333 | 20231116 | 145200 | 9535340610 | 12560 | 12550 | 12560 | 12530 | 305 |
| 334 | 20231116 | 145100 | 9531513290 | 12530 | 12530 | 12530 | 12510 | 628 |
| 335 | 20231116 | 145000 | 9523646070 | 12530 | 12510 | 12530 | 12500 | 1078 |
| 336 | 20231116 | 144900 | 9510162040 | 12520 | 12560 | 12560 | 12520 | 131 |
| 337 | 20231116 | 144800 | 9508519510 | 12560 | 12560 | 12560 | 12550 | 657 |
| 338 | 20231116 | 144700 | 9500267640 | 12590 | 12560 | 12590 | 12560 | 4 |
| 339 | 20231116 | 144600 | 9500217370 | 12560 | 12590 | 12590 | 12560 | 22 |
| 340 | 20231116 | 144500 | 9499941010 | 12560 | 12560 | 12560 | 12560 | 62 |
| 341 | 20231116 | 144400 | 9499162290 | 12570 | 12570 | 12570 | 12570 | 92 |
| 342 | 20231116 | 144300 | 9498005850 | 12570 | 12590 | 12590 | 12560 | 877 |
| 343 | 20231116 | 144200 | 9486990090 | 12590 | 12580 | 12600 | 12560 | 457 |
| 344 | 20231116 | 144100 | 9481244280 | 12600 | 12600 | 12600 | 12590 | 359 |
| 345 | 20231116 | 144000 | 9476720890 | 12600 | 12580 | 12600 | 12580 | 95 |
| 346 | 20231116 | 143900 | 9475524970 | 12580 | 12570 | 12580 | 12570 | 261 |
| 347 | 20231116 | 143800 | 9472243890 | 12560 | 12560 | 12560 | 12560 | 0 |
| 348 | 20231116 | 143700 | 9472243890 | 12560 | 12560 | 12560 | 12560 | 0 |
| 349 | 20231116 | 143600 | 9472243890 | 12560 | 12560 | 12560 | 12560 | 19 |
| 350 | 20231116 | 143500 | 9472005250 | 12560 | 12580 | 12580 | 12560 | 119 |
| 351 | 20231116 | 143400 | 9470509590 | 12580 | 12590 | 12590 | 12560 | 307 |
| 352 | 20231116 | 143300 | 9466652360 | 12600 | 12560 | 12600 | 12560 | 31 |
| 353 | 20231116 | 143200 | 9466262420 | 12530 | 12550 | 12600 | 12500 | 232 |
| 354 | 20231116 | 143100 | 9463352800 | 12550 | 12580 | 12580 | 12550 | 293 |
| 355 | 20231116 | 143000 | 9459672060 | 12580 | 12600 | 12610 | 12580 | 710 |
| 356 | 20231116 | 142900 | 9450724720 | 12600 | 12580 | 12600 | 12580 | 134 |
| 357 | 20231116 | 142800 | 9449036980 | 12580 | 12610 | 12610 | 12560 | 91 |
| 358 | 20231116 | 142700 | 9447889820 | 12560 | 12570 | 12610 | 12560 | 43 |
| 359 | 20231116 | 142600 | 9447349470 | 12560 | 12600 | 12600 | 12560 | 811 |
| 360 | 20231116 | 142500 | 9437141550 | 12630 | 12520 | 12630 | 12520 | 970 |
| 361 | 20231116 | 142400 | 9424929370 | 12490 | 12480 | 12490 | 12480 | 57 |
| 362 | 20231116 | 142300 | 9424217510 | 12450 | 12480 | 12480 | 12450 | 1407 |
| 363 | 20231116 | 142200 | 9406682120 | 12470 | 12450 | 12540 | 12450 | 931 |
| 364 | 20231116 | 142100 | 9395072970 | 12440 | 12430 | 12450 | 12420 | 512 |
| 365 | 20231116 | 142000 | 9388704780 | 12430 | 12470 | 12500 | 12410 | 2263 |
| 366 | 20231116 | 141900 | 9360543640 | 12470 | 12490 | 12490 | 12470 | 1267 |
| 367 | 20231116 | 141800 | 9344726050 | 12490 | 12500 | 12500 | 12490 | 1278 |
| 368 | 20231116 | 141700 | 9328760980 | 12500 | 12520 | 12520 | 12500 | 163 |
| 369 | 20231116 | 141600 | 9326723160 | 12500 | 12540 | 12540 | 12500 | 274 |
| 370 | 20231116 | 141500 | 9323290260 | 12540 | 12540 | 12540 | 12540 | 82 |
| 371 | 20231116 | 141400 | 9322261980 | 12540 | 12550 | 12560 | 12540 | 596 |
| 372 | 20231116 | 141300 | 9314780120 | 12510 | 12550 | 12550 | 12510 | 19 |
| 373 | 20231116 | 141200 | 9314542350 | 12500 | 12500 | 12500 | 12500 | 103 |
| 374 | 20231116 | 141100 | 9313254850 | 12500 | 12510 | 12510 | 12500 | 556 |
| 375 | 20231116 | 141000 | 9306304480 | 12510 | 12510 | 12510 | 12510 | 202 |
| 376 | 20231116 | 140900 | 9303777460 | 12510 | 12510 | 12510 | 12500 | 376 |
| 377 | 20231116 | 140800 | 9299074900 | 12510 | 12510 | 12530 | 12510 | 749 |
| 378 | 20231116 | 140700 | 9289702160 | 12510 | 12560 | 12560 | 12510 | 2334 |
| 379 | 20231116 | 140600 | 9260429480 | 12550 | 12560 | 12560 | 12550 | 247 |
| 380 | 20231116 | 140500 | 9257329080 | 12560 | 12560 | 12570 | 12550 | 774 |
| 381 | 20231116 | 140400 | 9247605750 | 12560 | 12590 | 12590 | 12560 | 573 |
| 382 | 20231116 | 140300 | 9240400420 | 12600 | 12600 | 12620 | 12600 | 532 |
| 383 | 20231116 | 140200 | 9233697200 | 12600 | 12620 | 12630 | 12600 | 410 |
| 384 | 20231116 | 140100 | 9228526980 | 12600 | 12600 | 12630 | 12600 | 564 |
| 385 | 20231116 | 140000 | 9221420210 | 12630 | 12600 | 12630 | 12600 | 191 |
| 386 | 20231116 | 135900 | 9219013370 | 12630 | 12600 | 12630 | 12600 | 2 |
| 387 | 20231116 | 135800 | 9218988140 | 12640 | 12620 | 12640 | 12600 | 49 |
| 388 | 20231116 | 135700 | 9218369800 | 12590 | 12600 | 12640 | 12590 | 122 |
| 389 | 20231116 | 135600 | 9216831730 | 12600 | 12630 | 12630 | 12600 | 387 |
| 390 | 20231116 | 135500 | 9211949580 | 12630 | 12610 | 12630 | 12610 | 461 |
| 391 | 20231116 | 135400 | 9206131610 | 12610 | 12590 | 12610 | 12590 | 129 |
| 392 | 20231116 | 135300 | 9204506450 | 12590 | 12550 | 12600 | 12550 | 739 |
| 393 | 20231116 | 135200 | 9195208180 | 12550 | 12550 | 12550 | 12550 | 295 |
| 394 | 20231116 | 135100 | 9191505930 | 12550 | 12560 | 12560 | 12550 | 401 |
| 395 | 20231116 | 135000 | 9186471070 | 12560 | 12520 | 12560 | 12520 | 172 |
| 396 | 20231116 | 134900 | 9184313370 | 12520 | 12530 | 12560 | 12520 | 580 |
| 397 | 20231116 | 134800 | 9177047320 | 12530 | 12530 | 12590 | 12500 | 661 |
| 398 | 20231116 | 134700 | 9168765700 | 12520 | 12530 | 12590 | 12520 | 398 |
| 399 | 20231116 | 134600 | 9163772060 | 12560 | 12520 | 12560 | 12500 | 462 |
| 400 | 20231116 | 134500 | 9157981540 | 12550 | 12520 | 12550 | 12510 | 118 |
| 401 | 20231116 | 134400 | 9156504840 | 12500 | 12550 | 12560 | 12500 | 556 |
| 402 | 20231116 | 134300 | 9149546400 | 12560 | 12580 | 12580 | 12550 | 86 |
| 403 | 20231116 | 134200 | 9148466250 | 12600 | 12580 | 12600 | 12490 | 2362 |
| 404 | 20231116 | 134100 | 9118887660 | 12580 | 12620 | 12630 | 12580 | 1279 |
| 405 | 20231116 | 134000 | 9102745180 | 12610 | 12580 | 12610 | 12580 | 152 |
| 406 | 20231116 | 133900 | 9100830740 | 12570 | 12630 | 12630 | 12560 | 1281 |
| 407 | 20231116 | 133800 | 9084704750 | 12630 | 12680 | 12700 | 12620 | 1975 |
| 408 | 20231116 | 133700 | 9059703390 | 12680 | 12740 | 12740 | 12680 | 704 |
| 409 | 20231116 | 133600 | 9050741610 | 12750 | 12750 | 12760 | 12680 | 1336 |
| 410 | 20231116 | 133500 | 9033719080 | 12750 | 12670 | 12750 | 12660 | 467 |
| 411 | 20231116 | 133400 | 9027789920 | 12670 | 12730 | 12730 | 12660 | 3372 |
| 412 | 20231116 | 133300 | 8985002910 | 12720 | 12700 | 12780 | 12700 | 1879 |
| 413 | 20231116 | 133200 | 8961062440 | 12690 | 12800 | 12800 | 12680 | 3441 |
| 414 | 20231116 | 133100 | 8917253600 | 12770 | 12810 | 12870 | 12760 | 5023 |
| 415 | 20231116 | 133000 | 8852793040 | 12800 | 12740 | 12830 | 12710 | 4060 |
| 416 | 20231116 | 132900 | 8800868400 | 12740 | 12650 | 12750 | 12650 | 1562 |
| 417 | 20231116 | 132800 | 8780975190 | 12650 | 12700 | 12710 | 12650 | 1114 |
| 418 | 20231116 | 132700 | 8766850410 | 12700 | 12710 | 12740 | 12700 | 2588 |
| 419 | 20231116 | 132600 | 8733945880 | 12680 | 12710 | 12780 | 12650 | 3395 |
| 420 | 20231116 | 132500 | 8690706420 | 12710 | 12600 | 12710 | 12600 | 2257 |
| 421 | 20231116 | 132400 | 8662131570 | 12570 | 12670 | 12670 | 12560 | 3138 |
| 422 | 20231116 | 132300 | 8622514980 | 12680 | 12740 | 12750 | 12670 | 3098 |
| 423 | 20231116 | 132200 | 8583111380 | 12740 | 12630 | 12740 | 12630 | 7775 |
| 424 | 20231116 | 132100 | 8484539050 | 12650 | 12610 | 12660 | 12610 | 3946 |
| 425 | 20231116 | 132000 | 8434632750 | 12620 | 12590 | 12620 | 12590 | 1102 |
| 426 | 20231116 | 131900 | 8420743440 | 12590 | 12560 | 12590 | 12560 | 878 |
| 427 | 20231116 | 131800 | 8409700680 | 12550 | 12520 | 12550 | 12520 | 32 |
| 428 | 20231116 | 131700 | 8409299310 | 12500 | 12480 | 12500 | 12480 | 264 |
| 429 | 20231116 | 131600 | 8406003250 | 12460 | 12470 | 12480 | 12440 | 592 |
| 430 | 20231116 | 131500 | 8398633320 | 12440 | 12510 | 12510 | 12440 | 679 |
| 431 | 20231116 | 131400 | 8390164770 | 12510 | 12540 | 12560 | 12500 | 1937 |
| 432 | 20231116 | 131300 | 8365923540 | 12520 | 12510 | 12560 | 12510 | 210 |
| 433 | 20231116 | 131200 | 8363296330 | 12560 | 12560 | 12560 | 12500 | 1253 |
| 434 | 20231116 | 131100 | 8347586890 | 12570 | 12580 | 12600 | 12500 | 1785 |
| 435 | 20231116 | 131000 | 8325189380 | 12580 | 12600 | 12610 | 12580 | 988 |
| 436 | 20231116 | 130900 | 8312747240 | 12600 | 12540 | 12610 | 12540 | 1517 |
| 437 | 20231116 | 130800 | 8293648790 | 12560 | 12590 | 12590 | 12540 | 1170 |
| 438 | 20231116 | 130700 | 8278959000 | 12590 | 12570 | 12600 | 12550 | 1046 |
| 439 | 20231116 | 130600 | 8265812570 | 12580 | 12600 | 12620 | 12570 | 1256 |
| 440 | 20231116 | 130500 | 8250006730 | 12600 | 12600 | 12650 | 12600 | 3680 |
| 441 | 20231116 | 130400 | 8203562910 | 12590 | 12590 | 12640 | 12530 | 2448 |
| 442 | 20231116 | 130300 | 8172757060 | 12540 | 12600 | 12650 | 12540 | 7519 |
| 443 | 20231116 | 130200 | 8077943470 | 12600 | 12540 | 12600 | 12540 | 1191 |
| 444 | 20231116 | 130100 | 8062963920 | 12450 | 12570 | 12590 | 12450 | 1536 |
| 445 | 20231116 | 130000 | 8043674860 | 12580 | 12500 | 12590 | 12500 | 2934 |
| 446 | 20231116 | 125900 | 8006849760 | 12500 | 12440 | 12500 | 12410 | 1145 |
| 447 | 20231116 | 125800 | 7992574390 | 12440 | 12480 | 12490 | 12430 | 1230 |
| 448 | 20231116 | 125700 | 7977232910 | 12490 | 12430 | 12490 | 12430 | 833 |
| 449 | 20231116 | 125600 | 7966849840 | 12410 | 12430 | 12450 | 12400 | 660 |
| 450 | 20231116 | 125500 | 7958647990 | 12410 | 12410 | 12430 | 12390 | 404 |
| 451 | 20231116 | 125400 | 7953640630 | 12430 | 12330 | 12430 | 12330 | 1060 |
| 452 | 20231116 | 125300 | 7940535730 | 12320 | 12320 | 12320 | 12320 | 22 |
| 453 | 20231116 | 125200 | 7940264690 | 12310 | 12320 | 12320 | 12310 | 207 |
| 454 | 20231116 | 125100 | 7937715110 | 12310 | 12330 | 12330 | 12290 | 49 |
| 455 | 20231116 | 125000 | 7937111120 | 12330 | 12280 | 12330 | 12280 | 772 |
| 456 | 20231116 | 124900 | 7927625530 | 12280 | 12270 | 12280 | 12270 | 109 |
| 457 | 20231116 | 124800 | 7926287530 | 12280 | 12290 | 12290 | 12250 | 388 |
| 458 | 20231116 | 124700 | 7921532640 | 12280 | 12290 | 12290 | 12280 | 63 |
| 459 | 20231116 | 124600 | 7920758970 | 12280 | 12290 | 12290 | 12270 | 462 |
| 460 | 20231116 | 124500 | 7915089810 | 12260 | 12290 | 12290 | 12260 | 304 |
| 461 | 20231116 | 124400 | 7911360450 | 12300 | 12270 | 12300 | 12270 | 164 |
| 462 | 20231116 | 124300 | 7909348140 | 12270 | 12290 | 12290 | 12240 | 394 |
| 463 | 20231116 | 124200 | 7904512920 | 12280 | 12330 | 12330 | 12240 | 393 |
| 464 | 20231116 | 124100 | 7899697550 | 12330 | 12250 | 12360 | 12250 | 1240 |
| 465 | 20231116 | 124000 | 7884401310 | 12250 | 12250 | 12250 | 12230 | 728 |
| 466 | 20231116 | 123900 | 7875491900 | 12240 | 12220 | 12260 | 12210 | 225 |
| 467 | 20231116 | 123800 | 7872738910 | 12210 | 12260 | 12320 | 12210 | 1037 |
| 468 | 20231116 | 123700 | 7860057380 | 12240 | 12260 | 12270 | 12220 | 2339 |
| 469 | 20231116 | 123600 | 7831426700 | 12260 | 12350 | 12360 | 12250 | 3265 |
| 470 | 20231116 | 123500 | 7791337050 | 12350 | 12360 | 12360 | 12320 | 369 |
| 471 | 20231116 | 123400 | 7786784550 | 12360 | 12380 | 12380 | 12330 | 488 |
| 472 | 20231116 | 123300 | 7780756020 | 12390 | 12430 | 12430 | 12390 | 100 |
| 473 | 20231116 | 123200 | 7779516490 | 12450 | 12420 | 12450 | 12360 | 1038 |
| 474 | 20231116 | 123100 | 7766665850 | 12430 | 12460 | 12460 | 12430 | 138 |
| 475 | 20231116 | 123000 | 7764950480 | 12460 | 12450 | 12460 | 12400 | 1024 |
| 476 | 20231116 | 122900 | 7752222480 | 12440 | 12440 | 12440 | 12440 | 472 |
| 477 | 20231116 | 122800 | 7746350800 | 12440 | 12430 | 12460 | 12430 | 462 |
| 478 | 20231116 | 122700 | 7740600660 | 12440 | 12480 | 12480 | 12430 | 928 |
| 479 | 20231116 | 122600 | 7729030880 | 12480 | 12470 | 12490 | 12470 | 770 |
| 480 | 20231116 | 122500 | 7719416920 | 12470 | 12430 | 12470 | 12430 | 280 |
| 481 | 20231116 | 122400 | 7715926270 | 12430 | 12410 | 12470 | 12400 | 334 |
| 482 | 20231116 | 122300 | 7711779200 | 12430 | 12500 | 12500 | 12410 | 355 |
| 483 | 20231116 | 122200 | 7707351140 | 12500 | 12500 | 12500 | 12470 | 600 |
| 484 | 20231116 | 122100 | 7699851590 | 12500 | 12440 | 12500 | 12440 | 5648 |
| 485 | 20231116 | 122000 | 7629335510 | 12440 | 12390 | 12450 | 12390 | 1580 |
| 486 | 20231116 | 121900 | 7609719160 | 12390 | 12390 | 12400 | 12360 | 1161 |
| 487 | 20231116 | 121800 | 7595347350 | 12380 | 12350 | 12390 | 12320 | 2443 |
| 488 | 20231116 | 121700 | 7565190460 | 12320 | 12340 | 12350 | 12320 | 401 |
| 489 | 20231116 | 121600 | 7560243100 | 12350 | 12330 | 12350 | 12300 | 349 |
| 490 | 20231116 | 121500 | 7555942050 | 12330 | 12330 | 12330 | 12310 | 308 |
| 491 | 20231116 | 121400 | 7552147170 | 12330 | 12340 | 12350 | 12320 | 266 |
| 492 | 20231116 | 121300 | 7548866290 | 12340 | 12340 | 12360 | 12280 | 1260 |
| 493 | 20231116 | 121200 | 7533333700 | 12340 | 12350 | 12350 | 12330 | 331 |
| 494 | 20231116 | 121100 | 7529249440 | 12340 | 12400 | 12420 | 12340 | 2399 |
| 495 | 20231116 | 121000 | 7499536030 | 12420 | 12320 | 12440 | 12310 | 6802 |
| 496 | 20231116 | 120900 | 7415276760 | 12310 | 12280 | 12320 | 12280 | 2195 |
| 497 | 20231116 | 120800 | 7388286170 | 12280 | 12250 | 12280 | 12250 | 972 |
| 498 | 20231116 | 120700 | 7376365650 | 12260 | 12210 | 12260 | 12210 | 1469 |
| 499 | 20231116 | 120600 | 7358381950 | 12230 | 12220 | 12240 | 12210 | 816 |
| 500 | 20231116 | 120500 | 7348405000 | 12200 | 12180 | 12220 | 12180 | 1160 |
| 501 | 20231116 | 120400 | 7334257200 | 12150 | 12130 | 12150 | 12120 | 4325 |
| 502 | 20231116 | 120300 | 7281795670 | 12130 | 12170 | 12170 | 12130 | 1561 |
| 503 | 20231116 | 120200 | 7262839530 | 12140 | 12160 | 12170 | 12140 | 619 |
| 504 | 20231116 | 120100 | 7255317040 | 12160 | 12160 | 12170 | 12150 | 575 |
| 505 | 20231116 | 120000 | 7248327160 | 12150 | 12150 | 12150 | 12140 | 335 |
| 506 | 20231116 | 115900 | 7244257650 | 12140 | 12160 | 12180 | 12140 | 2077 |
| 507 | 20231116 | 115800 | 7219032950 | 12150 | 12150 | 12210 | 12140 | 1476 |
| 508 | 20231116 | 115700 | 7201097800 | 12150 | 12190 | 12200 | 12150 | 2343 |
| 509 | 20231116 | 115600 | 7172583040 | 12180 | 12220 | 12220 | 12180 | 3126 |
| 510 | 20231116 | 115500 | 7134451420 | 12240 | 12250 | 12260 | 12230 | 1156 |
| 511 | 20231116 | 115400 | 7120303490 | 12260 | 12260 | 12260 | 12250 | 618 |
| 512 | 20231116 | 115300 | 7112727810 | 12240 | 12260 | 12260 | 12240 | 144 |
| 513 | 20231116 | 115200 | 7110962390 | 12260 | 12230 | 12260 | 12230 | 559 |
| 514 | 20231116 | 115100 | 7104116050 | 12250 | 12250 | 12250 | 12240 | 86 |
| 515 | 20231116 | 115000 | 7103063150 | 12250 | 12230 | 12250 | 12230 | 518 |
| 516 | 20231116 | 114900 | 7096721000 | 12220 | 12200 | 12220 | 12200 | 1067 |
| 517 | 20231116 | 114800 | 7083695840 | 12200 | 12200 | 12210 | 12200 | 1156 |
| 518 | 20231116 | 114700 | 7069585400 | 12150 | 12200 | 12200 | 12140 | 3207 |
| 519 | 20231116 | 114600 | 7030568660 | 12210 | 12160 | 12250 | 12150 | 4455 |
| 520 | 20231116 | 114500 | 6976185560 | 12160 | 12260 | 12260 | 12150 | 5193 |
| 521 | 20231116 | 114400 | 6912953560 | 12260 | 12250 | 12260 | 12200 | 1865 |
| 522 | 20231116 | 114300 | 6890134120 | 12240 | 12220 | 12240 | 12210 | 258 |
| 523 | 20231116 | 114200 | 6886980980 | 12220 | 12210 | 12260 | 12180 | 1753 |
| 524 | 20231116 | 114100 | 6865574610 | 12210 | 12260 | 12270 | 12210 | 2478 |
| 525 | 20231116 | 114000 | 6835223070 | 12260 | 12220 | 12340 | 12180 | 7119 |
| 526 | 20231116 | 113900 | 6748289990 | 12230 | 12300 | 12300 | 12220 | 5329 |
| 527 | 20231116 | 113800 | 6682909630 | 12340 | 12380 | 12380 | 12300 | 5098 |
| 528 | 20231116 | 113700 | 6620018090 | 12380 | 12370 | 12390 | 12370 | 412 |
| 529 | 20231116 | 113600 | 6614917320 | 12380 | 12400 | 12400 | 12380 | 672 |
| 530 | 20231116 | 113500 | 6606588850 | 12390 | 12370 | 12400 | 12370 | 1006 |
| 531 | 20231116 | 113400 | 6594139970 | 12380 | 12450 | 12460 | 12380 | 7474 |
| 532 | 20231116 | 113300 | 6501353910 | 12460 | 12450 | 12460 | 12440 | 520 |
| 533 | 20231116 | 113200 | 6494884960 | 12450 | 12450 | 12470 | 12440 | 544 |
| 534 | 20231116 | 113100 | 6488117230 | 12440 | 12470 | 12470 | 12440 | 482 |
| 535 | 20231116 | 113000 | 6482115410 | 12470 | 12500 | 12510 | 12460 | 923 |
| 536 | 20231116 | 112900 | 6470586790 | 12490 | 12490 | 12490 | 12480 | 382 |
| 537 | 20231116 | 112800 | 6465815620 | 12440 | 12490 | 12500 | 12440 | 138 |
| 538 | 20231116 | 112700 | 6464096320 | 12490 | 12440 | 12490 | 12440 | 391 |
| 539 | 20231116 | 112600 | 6459224320 | 12490 | 12440 | 12490 | 12420 | 2166 |
| 540 | 20231116 | 112500 | 6432299720 | 12440 | 12460 | 12460 | 12440 | 1395 |
| 541 | 20231116 | 112400 | 6414941480 | 12460 | 12520 | 12520 | 12460 | 612 |
| 542 | 20231116 | 112300 | 6407314620 | 12460 | 12460 | 12510 | 12440 | 2115 |
| 543 | 20231116 | 112200 | 6380973510 | 12450 | 12510 | 12510 | 12450 | 811 |
| 544 | 20231116 | 112100 | 6370865820 | 12510 | 12540 | 12550 | 12450 | 1793 |
| 545 | 20231116 | 112000 | 6348466650 | 12540 | 12600 | 12600 | 12540 | 591 |
| 546 | 20231116 | 111900 | 6341039930 | 12600 | 12590 | 12630 | 12590 | 546 |
| 547 | 20231116 | 111800 | 6334155140 | 12560 | 12550 | 12610 | 12530 | 862 |
| 548 | 20231116 | 111700 | 6323343300 | 12550 | 12570 | 12590 | 12550 | 724 |
| 549 | 20231116 | 111600 | 6314255050 | 12570 | 12630 | 12630 | 12570 | 1391 |
| 550 | 20231116 | 111500 | 6296752310 | 12610 | 12620 | 12650 | 12610 | 1372 |
| 551 | 20231116 | 111400 | 6279431880 | 12630 | 12640 | 12660 | 12630 | 3101 |
| 552 | 20231116 | 111300 | 6240219550 | 12630 | 12600 | 12640 | 12590 | 3255 |
| 553 | 20231116 | 111200 | 6199151330 | 12600 | 12570 | 12600 | 12570 | 2813 |
| 554 | 20231116 | 111100 | 6163727690 | 12530 | 12560 | 12590 | 12530 | 863 |
| 555 | 20231116 | 111000 | 6152877300 | 12560 | 12570 | 12570 | 12520 | 685 |
| 556 | 20231116 | 110900 | 6144281350 | 12590 | 12530 | 12600 | 12530 | 1996 |
| 557 | 20231116 | 110800 | 6119161580 | 12550 | 12500 | 12550 | 12490 | 1550 |
| 558 | 20231116 | 110700 | 6099746760 | 12500 | 12510 | 12520 | 12500 | 736 |
| 559 | 20231116 | 110600 | 6090541070 | 12520 | 12470 | 12520 | 12470 | 225 |
| 560 | 20231116 | 110500 | 6087727090 | 12460 | 12500 | 12500 | 12450 | 2005 |
| 561 | 20231116 | 110400 | 6062721360 | 12500 | 12500 | 12530 | 12500 | 1327 |
| 562 | 20231116 | 110300 | 6046111650 | 12510 | 12520 | 12530 | 12480 | 619 |
| 563 | 20231116 | 110200 | 6038377790 | 12520 | 12520 | 12530 | 12480 | 157 |
| 564 | 20231116 | 110100 | 6036412990 | 12460 | 12470 | 12520 | 12440 | 1264 |
| 565 | 20231116 | 110000 | 6020664010 | 12470 | 12480 | 12490 | 12470 | 701 |
| 566 | 20231116 | 105900 | 6011919870 | 12490 | 12520 | 12520 | 12470 | 2752 |
| 567 | 20231116 | 105800 | 5977526650 | 12500 | 12510 | 12530 | 12490 | 1124 |
| 568 | 20231116 | 105700 | 5963473770 | 12510 | 12570 | 12570 | 12510 | 882 |
| 569 | 20231116 | 105600 | 5952422440 | 12580 | 12500 | 12580 | 12500 | 2054 |
| 570 | 20231116 | 105500 | 5926613760 | 12500 | 12480 | 12500 | 12460 | 3179 |
| 571 | 20231116 | 105400 | 5886890460 | 12480 | 12470 | 12480 | 12470 | 709 |
| 572 | 20231116 | 105300 | 5878048730 | 12460 | 12450 | 12490 | 12450 | 172 |
| 573 | 20231116 | 105200 | 5875906990 | 12450 | 12490 | 12490 | 12430 | 1953 |
| 574 | 20231116 | 105100 | 5851594060 | 12460 | 12460 | 12460 | 12450 | 801 |
| 575 | 20231116 | 105000 | 5841614700 | 12460 | 12470 | 12490 | 12460 | 1171 |
| 576 | 20231116 | 104900 | 5827004650 | 12430 | 12410 | 12480 | 12410 | 3278 |
| 577 | 20231116 | 104800 | 5786320470 | 12410 | 12510 | 12510 | 12410 | 6401 |
| 578 | 20231116 | 104700 | 5706648290 | 12510 | 12480 | 12580 | 12460 | 3398 |
| 579 | 20231116 | 104600 | 5664110720 | 12470 | 12480 | 12510 | 12450 | 1288 |
| 580 | 20231116 | 104500 | 5648030130 | 12480 | 12540 | 12600 | 12450 | 2708 |
| 581 | 20231116 | 104400 | 5614146960 | 12610 | 12620 | 12630 | 12530 | 4556 |
| 582 | 20231116 | 104300 | 5556746260 | 12620 | 12470 | 12620 | 12470 | 4926 |
| 583 | 20231116 | 104200 | 5494932960 | 12480 | 12390 | 12480 | 12350 | 12762 |
| 584 | 20231116 | 104100 | 5337047510 | 12390 | 12400 | 12430 | 12390 | 2496 |
| 585 | 20231116 | 104000 | 5306090540 | 12400 | 12460 | 12490 | 12400 | 4764 |
| 586 | 20231116 | 103900 | 5246878850 | 12470 | 12430 | 12500 | 12420 | 2201 |
| 587 | 20231116 | 103800 | 5219475390 | 12430 | 12430 | 12490 | 12420 | 2725 |
| 588 | 20231116 | 103700 | 5185593840 | 12430 | 12460 | 12460 | 12420 | 1939 |
| 589 | 20231116 | 103600 | 5161476940 | 12450 | 12510 | 12550 | 12410 | 3455 |
| 590 | 20231116 | 103500 | 5118350860 | 12540 | 12540 | 12600 | 12470 | 3526 |
| 591 | 20231116 | 103400 | 5074184450 | 12540 | 12500 | 12540 | 12360 | 14246 |
| 592 | 20231116 | 103300 | 4896901380 | 12500 | 12660 | 12700 | 12500 | 16797 |
| 593 | 20231116 | 103200 | 4685747870 | 12700 | 12620 | 12700 | 12620 | 1690 |
| 594 | 20231116 | 103100 | 4664371600 | 12610 | 12710 | 12720 | 12600 | 6328 |
| 595 | 20231116 | 103000 | 4584300730 | 12740 | 12780 | 12780 | 12710 | 956 |
| 596 | 20231116 | 102900 | 4572118820 | 12750 | 12770 | 12780 | 12740 | 915 |
| 597 | 20231116 | 102800 | 4560445920 | 12770 | 12790 | 12790 | 12770 | 638 |
| 598 | 20231116 | 102700 | 4552289550 | 12790 | 12840 | 12850 | 12790 | 1386 |
| 599 | 20231116 | 102600 | 4534509990 | 12840 | 12860 | 12860 | 12810 | 1861 |
| 600 | 20231116 | 102500 | 4510651290 | 12860 | 12800 | 12860 | 12770 | 1339 |
| 601 | 20231116 | 102400 | 4493495780 | 12800 | 12840 | 12840 | 12770 | 1013 |
| 602 | 20231116 | 102300 | 4480515390 | 12840 | 12840 | 12860 | 12830 | 628 |
| 603 | 20231116 | 102200 | 4472450210 | 12840 | 12820 | 12870 | 12810 | 2906 |
| 604 | 20231116 | 102100 | 4435115010 | 12810 | 12740 | 12820 | 12740 | 1675 |
| 605 | 20231116 | 102000 | 4413686620 | 12750 | 12740 | 12800 | 12690 | 8268 |
| 606 | 20231116 | 101900 | 4308355640 | 12690 | 12680 | 12730 | 12560 | 11143 |
| 607 | 20231116 | 101800 | 4167840500 | 12670 | 12720 | 12720 | 12610 | 7349 |
| 608 | 20231116 | 101700 | 4074582600 | 12720 | 12800 | 12800 | 12710 | 2760 |
| 609 | 20231116 | 101600 | 4039429590 | 12800 | 12800 | 12820 | 12800 | 1108 |
| 610 | 20231116 | 101500 | 4025244690 | 12800 | 12900 | 12900 | 12790 | 3077 |
| 611 | 20231116 | 101400 | 3985829720 | 12900 | 12770 | 12900 | 12770 | 4154 |
| 612 | 20231116 | 101300 | 3932333900 | 12760 | 12740 | 12940 | 12740 | 7650 |
| 613 | 20231116 | 101200 | 3834128480 | 12750 | 12610 | 12800 | 12610 | 5053 |
| 614 | 20231116 | 101100 | 3769777620 | 12610 | 12900 | 12960 | 12580 | 23863 |
| 615 | 20231116 | 101000 | 3466411350 | 12870 | 12970 | 13050 | 12870 | 6284 |
| 616 | 20231116 | 100900 | 3385167470 | 12970 | 12990 | 13110 | 12960 | 6417 |
| 617 | 20231116 | 100800 | 3301700200 | 12950 | 13140 | 13140 | 12850 | 10393 |
| 618 | 20231116 | 100700 | 3166604870 | 13210 | 13100 | 13370 | 13060 | 21823 |
| 619 | 20231116 | 100600 | 2877951460 | 13140 | 12800 | 13260 | 12770 | 20454 |
| 620 | 20231116 | 100500 | 2609838670 | 12770 | 12840 | 12840 | 12720 | 4591 |
| 621 | 20231116 | 100400 | 2551213430 | 12840 | 12800 | 12850 | 12680 | 12706 |
| 622 | 20231116 | 100300 | 2389027200 | 12800 | 12670 | 13040 | 12610 | 22073 |
| 623 | 20231116 | 100200 | 2105949170 | 12700 | 13180 | 13250 | 12700 | 31546 |
| 624 | 20231116 | 100100 | 1697378420 | 13250 | 13190 | 13410 | 12990 | 38379 |
| 625 | 20231116 | 100000 | 1188484090 | 13190 | 13300 | 13300 | 12840 | 89601 |