31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 3 | 20231116 | 203100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20231116 | 203000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20231116 | 202900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20231116 | 202800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20231116 | 202700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20231116 | 202600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20231116 | 202500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20231116 | 202400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20231116 | 202300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20231116 | 202200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20231116 | 202100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20231116 | 202000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20231116 | 201900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20231116 | 201800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20231116 | 201700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20231116 | 201600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20231116 | 201500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20231116 | 201400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20231116 | 201300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20231116 | 201200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20231116 | 201100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20231116 | 201000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20231116 | 200900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20231116 | 200800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20231116 | 200700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20231116 | 200600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20231116 | 200500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20231116 | 200400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20231116 | 200300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20231116 | 200200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 33 | 20231116 | 200100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20231116 | 200000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20231116 | 195900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20231116 | 195800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20231116 | 195700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20231116 | 195600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20231116 | 195500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20231116 | 195400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20231116 | 195300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20231116 | 195200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20231116 | 195100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20231116 | 195000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20231116 | 194900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20231116 | 194800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20231116 | 194700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20231116 | 194600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20231116 | 194500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20231116 | 194400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20231116 | 194300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20231116 | 194200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20231116 | 194100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20231116 | 194000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20231116 | 193900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20231116 | 193800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20231116 | 193700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20231116 | 193600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20231116 | 193500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20231116 | 193400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20231116 | 193300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20231116 | 193200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 63 | 20231116 | 193100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20231116 | 193000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20231116 | 192900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20231116 | 192800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20231116 | 192700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20231116 | 192600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20231116 | 192500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20231116 | 192400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20231116 | 192300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20231116 | 192200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20231116 | 192100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20231116 | 192000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20231116 | 191900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20231116 | 191800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20231116 | 191700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20231116 | 191600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20231116 | 191500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20231116 | 191400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20231116 | 191300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20231116 | 191200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20231116 | 191100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20231116 | 191000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20231116 | 190900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20231116 | 190800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20231116 | 190700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20231116 | 190600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20231116 | 190500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20231116 | 190400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20231116 | 190300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20231116 | 190200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 93 | 20231116 | 190100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20231116 | 190000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20231116 | 185900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20231116 | 185800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20231116 | 185700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20231116 | 185600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20231116 | 185500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20231116 | 185400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20231116 | 185300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20231116 | 185200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20231116 | 185100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20231116 | 185000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20231116 | 184900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20231116 | 184800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20231116 | 184700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20231116 | 184600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20231116 | 184500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20231116 | 184400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20231116 | 184300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20231116 | 184200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20231116 | 184100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20231116 | 184000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20231116 | 183900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20231116 | 183800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20231116 | 183700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20231116 | 183600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20231116 | 183500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20231116 | 183400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20231116 | 183300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20231116 | 183200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 123 | 20231116 | 183100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20231116 | 183000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20231116 | 182900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20231116 | 182800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20231116 | 182700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20231116 | 182600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20231116 | 182500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20231116 | 182400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20231116 | 182300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20231116 | 182200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20231116 | 182100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20231116 | 182000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20231116 | 181900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20231116 | 181800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20231116 | 181700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20231116 | 181600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20231116 | 181500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20231116 | 181400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20231116 | 181300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20231116 | 181200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20231116 | 181100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20231116 | 181000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20231116 | 180900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20231116 | 180800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20231116 | 180700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20231116 | 180600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20231116 | 180500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20231116 | 180400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20231116 | 180300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20231116 | 180200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 153 | 20231116 | 180100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20231116 | 180000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20231116 | 175900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20231116 | 175800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20231116 | 175700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20231116 | 175600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20231116 | 175500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20231116 | 175400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20231116 | 175300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20231116 | 175200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20231116 | 175100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20231116 | 175000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20231116 | 174900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20231116 | 174800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20231116 | 174700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20231116 | 174600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20231116 | 174500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20231116 | 174400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20231116 | 174300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20231116 | 174200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20231116 | 174100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20231116 | 174000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20231116 | 173900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20231116 | 173800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20231116 | 173700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20231116 | 173600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20231116 | 173500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20231116 | 173400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20231116 | 173300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20231116 | 173200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 183 | 20231116 | 173100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20231116 | 173000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20231116 | 172900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20231116 | 172800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20231116 | 172700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20231116 | 172600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20231116 | 172500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20231116 | 172400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20231116 | 172300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20231116 | 172200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20231116 | 172100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20231116 | 172000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20231116 | 171900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20231116 | 171800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20231116 | 171700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20231116 | 171600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20231116 | 171500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20231116 | 171400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20231116 | 171300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20231116 | 171200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20231116 | 171100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20231116 | 171000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20231116 | 170900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20231116 | 170800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20231116 | 170700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20231116 | 170600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20231116 | 170500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20231116 | 170400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20231116 | 170300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20231116 | 170200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 213 | 20231116 | 170100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20231116 | 170000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20231116 | 165900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20231116 | 165800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20231116 | 165700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20231116 | 165600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20231116 | 165500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20231116 | 165400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20231116 | 165300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20231116 | 165200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20231116 | 165100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20231116 | 165000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20231116 | 164900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20231116 | 164800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20231116 | 164700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20231116 | 164600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20231116 | 164500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20231116 | 164400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20231116 | 164300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20231116 | 164200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20231116 | 164100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20231116 | 164000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20231116 | 163900 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20231116 | 163800 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20231116 | 163700 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20231116 | 163600 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20231116 | 163500 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20231116 | 163400 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20231116 | 163300 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20231116 | 163200 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 243 | 20231116 | 163100 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20231116 | 163000 | 2091031290 | 5520 | 5520 | 5520 | 5520 | 9402 |
| 245 | 20231116 | 162900 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 246 | 20231116 | 162800 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 247 | 20231116 | 162700 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 248 | 20231116 | 162600 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 249 | 20231116 | 162500 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 250 | 20231116 | 162400 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 251 | 20231116 | 162300 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 252 | 20231116 | 162200 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20231116 | 162100 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 254 | 20231116 | 162000 | 2039132250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 255 | 20231116 | 161900 | 2039132250 | 5520 | 5510 | 5520 | 5510 | 2817 |
| 256 | 20231116 | 161800 | 2023582870 | 5520 | 5510 | 5520 | 5510 | 619 |
| 257 | 20231116 | 161700 | 2020170350 | 5520 | 5520 | 5520 | 5520 | 182 |
| 258 | 20231116 | 161600 | 2019165710 | 5520 | 5510 | 5520 | 5510 | 80 |
| 259 | 20231116 | 161500 | 2018724510 | 5510 | 5520 | 5520 | 5510 | 288 |
| 260 | 20231116 | 161400 | 2017137530 | 5520 | 5510 | 5520 | 5510 | 800 |
| 261 | 20231116 | 161300 | 2012724530 | 5510 | 5510 | 5510 | 5510 | 460 |
| 262 | 20231116 | 161200 | 2010189930 | 5520 | 5520 | 5520 | 5520 | 58 |
| 263 | 20231116 | 161100 | 2009869770 | 5520 | 5520 | 5520 | 5520 | 182 |
| 264 | 20231116 | 161000 | 2008865130 | 5520 | 5520 | 5520 | 5520 | 53 |
| 265 | 20231116 | 160900 | 2008572570 | 5520 | 5510 | 5520 | 5510 | 399 |
| 266 | 20231116 | 160800 | 2006373700 | 5510 | 5510 | 5510 | 5510 | 565 |
| 267 | 20231116 | 160700 | 2003260550 | 5510 | 5510 | 5510 | 5510 | 136 |
| 268 | 20231116 | 160600 | 2002511190 | 5510 | 5510 | 5510 | 5510 | 1117 |
| 269 | 20231116 | 160500 | 1996356520 | 5510 | 5500 | 5510 | 5500 | 444 |
| 270 | 20231116 | 160400 | 1993914490 | 5500 | 5500 | 5500 | 5500 | 235 |
| 271 | 20231116 | 160300 | 1992621990 | 5510 | 5500 | 5510 | 5500 | 32 |
| 272 | 20231116 | 160200 | 1992445960 | 5500 | 5500 | 5500 | 5490 | 690 |
| 273 | 20231116 | 160100 | 1988653940 | 5500 | 5510 | 5510 | 5500 | 701 |
| 274 | 20231116 | 160000 | 1984798040 | 5510 | 5510 | 5510 | 5510 | 10 |
| 275 | 20231116 | 155900 | 1984742940 | 5510 | 5500 | 5510 | 5490 | 702 |
| 276 | 20231116 | 155800 | 1980876590 | 5500 | 5500 | 5500 | 5490 | 424 |
| 277 | 20231116 | 155700 | 1978544650 | 5500 | 5500 | 5500 | 5500 | 404 |
| 278 | 20231116 | 155600 | 1976322650 | 5500 | 5500 | 5500 | 5500 | 1026 |
| 279 | 20231116 | 155500 | 1970679650 | 5510 | 5500 | 5510 | 5500 | 1745 |
| 280 | 20231116 | 155400 | 1961081250 | 5510 | 5520 | 5520 | 5510 | 1364 |
| 281 | 20231116 | 155300 | 1953565500 | 5520 | 5520 | 5520 | 5520 | 41 |
| 282 | 20231116 | 155200 | 1953339180 | 5520 | 5520 | 5520 | 5520 | 376 |
| 283 | 20231116 | 155100 | 1951263660 | 5530 | 5530 | 5530 | 5530 | 49 |
| 284 | 20231116 | 155000 | 1950992690 | 5520 | 5520 | 5520 | 5520 | 190 |
| 285 | 20231116 | 154900 | 1949943890 | 5530 | 5530 | 5530 | 5530 | 1 |
| 286 | 20231116 | 154800 | 1949938360 | 5520 | 5520 | 5520 | 5520 | 31 |
| 287 | 20231116 | 154700 | 1949767240 | 5520 | 5530 | 5530 | 5520 | 241 |
| 288 | 20231116 | 154600 | 1948436910 | 5520 | 5520 | 5520 | 5520 | 1400 |
| 289 | 20231116 | 154500 | 1940708910 | 5520 | 5520 | 5520 | 5520 | 5 |
| 290 | 20231116 | 154400 | 1940681310 | 5520 | 5520 | 5520 | 5520 | 1005 |
| 291 | 20231116 | 154300 | 1935133710 | 5520 | 5520 | 5520 | 5520 | 706 |
| 292 | 20231116 | 154200 | 1931236590 | 5520 | 5510 | 5520 | 5510 | 2350 |
| 293 | 20231116 | 154100 | 1918264620 | 5510 | 5520 | 5520 | 5510 | 4 |
| 294 | 20231116 | 154000 | 1918242570 | 5520 | 5510 | 5520 | 5510 | 7 |
| 295 | 20231116 | 153900 | 1918203980 | 5510 | 5510 | 5510 | 5510 | 404 |
| 296 | 20231116 | 153800 | 1915977940 | 5510 | 5510 | 5510 | 5510 | 0 |
| 297 | 20231116 | 153700 | 1915977940 | 5510 | 5510 | 5510 | 5510 | 169 |
| 298 | 20231116 | 153600 | 1915046750 | 5520 | 5520 | 5520 | 5520 | 548 |
| 299 | 20231116 | 153500 | 1912021790 | 5520 | 5510 | 5520 | 5510 | 772 |
| 300 | 20231116 | 153400 | 1907762060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 301 | 20231116 | 153300 | 1907762060 | 5520 | 5510 | 5520 | 5510 | 15 |
| 302 | 20231116 | 153200 | 1907679280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 303 | 20231116 | 153100 | 1907679280 | 5510 | 5520 | 5520 | 5510 | 122 |
| 304 | 20231116 | 153000 | 1907005850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 305 | 20231116 | 152900 | 1907005850 | 5510 | 5520 | 5520 | 5510 | 626 |
| 306 | 20231116 | 152800 | 1903555330 | 5500 | 5500 | 5500 | 5500 | 601 |
| 307 | 20231116 | 152700 | 1900249830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 308 | 20231116 | 152600 | 1900249830 | 5500 | 5520 | 5520 | 5500 | 368 |
| 309 | 20231116 | 152500 | 1898224830 | 5500 | 5520 | 5520 | 5500 | 109 |
| 310 | 20231116 | 152400 | 1897624030 | 5500 | 5500 | 5500 | 5500 | 202 |
| 311 | 20231116 | 152300 | 1896513030 | 5500 | 5510 | 5510 | 5500 | 2062 |
| 312 | 20231116 | 152200 | 1885166530 | 5530 | 5530 | 5530 | 5500 | 4532 |
| 313 | 20231116 | 152100 | 1860216650 | 5530 | 5530 | 5530 | 5530 | 385 |
| 314 | 20231116 | 152000 | 1858087600 | 5510 | 5520 | 5530 | 5510 | 2136 |
| 315 | 20231116 | 151900 | 1846298450 | 5530 | 5540 | 5540 | 5530 | 534 |
| 316 | 20231116 | 151800 | 1843345400 | 5540 | 5540 | 5540 | 5540 | 65 |
| 317 | 20231116 | 151700 | 1842985300 | 5530 | 5530 | 5530 | 5530 | 168 |
| 318 | 20231116 | 151600 | 1842056260 | 5530 | 5520 | 5530 | 5520 | 203 |
| 319 | 20231116 | 151500 | 1840933700 | 5520 | 5520 | 5520 | 5520 | 100 |
| 320 | 20231116 | 151400 | 1840381700 | 5520 | 5520 | 5520 | 5520 | 1024 |
| 321 | 20231116 | 151300 | 1834729220 | 5520 | 5530 | 5530 | 5520 | 1442 |
| 322 | 20231116 | 151200 | 1826768550 | 5530 | 5530 | 5530 | 5530 | 427 |
| 323 | 20231116 | 151100 | 1824407240 | 5530 | 5530 | 5530 | 5530 | 63 |
| 324 | 20231116 | 151000 | 1824058850 | 5530 | 5530 | 5530 | 5530 | 271 |
| 325 | 20231116 | 150900 | 1822560220 | 5530 | 5520 | 5530 | 5510 | 458 |
| 326 | 20231116 | 150800 | 1820032990 | 5520 | 5510 | 5520 | 5510 | 967 |
| 327 | 20231116 | 150700 | 1814697350 | 5510 | 5510 | 5510 | 5510 | 470 |
| 328 | 20231116 | 150600 | 1812107650 | 5510 | 5510 | 5510 | 5510 | 30 |
| 329 | 20231116 | 150500 | 1811942350 | 5520 | 5510 | 5520 | 5500 | 155 |
| 330 | 20231116 | 150400 | 1811088840 | 5510 | 5510 | 5510 | 5510 | 1321 |
| 331 | 20231116 | 150300 | 1803810130 | 5510 | 5520 | 5520 | 5510 | 272 |
| 332 | 20231116 | 150200 | 1802309410 | 5520 | 5520 | 5520 | 5520 | 13 |
| 333 | 20231116 | 150100 | 1802237650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 334 | 20231116 | 150000 | 1802237650 | 5510 | 5520 | 5520 | 5510 | 89 |
| 335 | 20231116 | 145900 | 1801747170 | 5520 | 5520 | 5520 | 5520 | 77 |
| 336 | 20231116 | 145800 | 1801322130 | 5520 | 5520 | 5520 | 5510 | 263 |
| 337 | 20231116 | 145700 | 1799870450 | 5520 | 5520 | 5520 | 5520 | 716 |
| 338 | 20231116 | 145600 | 1795918130 | 5520 | 5520 | 5520 | 5520 | 36 |
| 339 | 20231116 | 145500 | 1795719410 | 5520 | 5520 | 5520 | 5520 | 97 |
| 340 | 20231116 | 145400 | 1795183970 | 5520 | 5510 | 5520 | 5510 | 290 |
| 341 | 20231116 | 145300 | 1793585370 | 5520 | 5510 | 5520 | 5510 | 251 |
| 342 | 20231116 | 145200 | 1792200300 | 5500 | 5510 | 5510 | 5500 | 233 |
| 343 | 20231116 | 145100 | 1790916740 | 5510 | 5510 | 5510 | 5500 | 577 |
| 344 | 20231116 | 145000 | 1787737480 | 5510 | 5510 | 5510 | 5510 | 101 |
| 345 | 20231116 | 144900 | 1787180970 | 5510 | 5510 | 5510 | 5510 | 62 |
| 346 | 20231116 | 144800 | 1786839350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 347 | 20231116 | 144700 | 1786839350 | 5510 | 5510 | 5510 | 5510 | 94 |
| 348 | 20231116 | 144600 | 1786321410 | 5510 | 5510 | 5510 | 5510 | 5 |
| 349 | 20231116 | 144500 | 1786293860 | 5520 | 5520 | 5520 | 5520 | 52 |
| 350 | 20231116 | 144400 | 1786006820 | 5520 | 5510 | 5520 | 5510 | 256 |
| 351 | 20231116 | 144300 | 1784595210 | 5510 | 5520 | 5520 | 5510 | 2270 |
| 352 | 20231116 | 144200 | 1772067670 | 5510 | 5510 | 5510 | 5510 | 704 |
| 353 | 20231116 | 144100 | 1768188630 | 5510 | 5510 | 5510 | 5510 | 396 |
| 354 | 20231116 | 144000 | 1766006670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 355 | 20231116 | 143900 | 1766006670 | 5520 | 5510 | 5520 | 5510 | 126 |
| 356 | 20231116 | 143800 | 1765312160 | 5500 | 5500 | 5500 | 5500 | 411 |
| 357 | 20231116 | 143700 | 1763051660 | 5500 | 5500 | 5500 | 5500 | 183 |
| 358 | 20231116 | 143600 | 1762045160 | 5500 | 5500 | 5500 | 5500 | 1371 |
| 359 | 20231116 | 143500 | 1754504660 | 5500 | 5510 | 5510 | 5500 | 7 |
| 360 | 20231116 | 143400 | 1754466150 | 5520 | 5510 | 5520 | 5500 | 305 |
| 361 | 20231116 | 143300 | 1752787870 | 5510 | 5500 | 5510 | 5500 | 1264 |
| 362 | 20231116 | 143200 | 1745835860 | 5500 | 5500 | 5500 | 5500 | 1625 |
| 363 | 20231116 | 143100 | 1736898360 | 5500 | 5500 | 5510 | 5500 | 119 |
| 364 | 20231116 | 143000 | 1736243770 | 5510 | 5510 | 5510 | 5510 | 436 |
| 365 | 20231116 | 142900 | 1733841410 | 5520 | 5510 | 5520 | 5510 | 125 |
| 366 | 20231116 | 142800 | 1733152650 | 5510 | 5500 | 5510 | 5500 | 147 |
| 367 | 20231116 | 142700 | 1732343290 | 5500 | 5500 | 5500 | 5500 | 383 |
| 368 | 20231116 | 142600 | 1730236790 | 5500 | 5500 | 5500 | 5500 | 1818 |
| 369 | 20231116 | 142500 | 1720237790 | 5500 | 5490 | 5500 | 5490 | 164 |
| 370 | 20231116 | 142400 | 1719336390 | 5490 | 5500 | 5500 | 5490 | 1309 |
| 371 | 20231116 | 142300 | 1712147010 | 5500 | 5500 | 5510 | 5500 | 1418 |
| 372 | 20231116 | 142200 | 1704340920 | 5490 | 5500 | 5510 | 5490 | 953 |
| 373 | 20231116 | 142100 | 1699102050 | 5500 | 5500 | 5500 | 5500 | 230 |
| 374 | 20231116 | 142000 | 1697837050 | 5500 | 5500 | 5500 | 5500 | 100 |
| 375 | 20231116 | 141900 | 1697287050 | 5500 | 5510 | 5510 | 5500 | 791 |
| 376 | 20231116 | 141800 | 1692936430 | 5510 | 5510 | 5510 | 5510 | 378 |
| 377 | 20231116 | 141700 | 1690853650 | 5500 | 5510 | 5510 | 5500 | 1864 |
| 378 | 20231116 | 141600 | 1680597280 | 5520 | 5520 | 5520 | 5520 | 10 |
| 379 | 20231116 | 141500 | 1680542080 | 5510 | 5510 | 5510 | 5510 | 1306 |
| 380 | 20231116 | 141400 | 1673346020 | 5500 | 5510 | 5510 | 5500 | 932 |
| 381 | 20231116 | 141300 | 1668218990 | 5510 | 5510 | 5510 | 5500 | 2637 |
| 382 | 20231116 | 141200 | 1653696250 | 5510 | 5510 | 5510 | 5510 | 101 |
| 383 | 20231116 | 141100 | 1653139740 | 5520 | 5510 | 5520 | 5510 | 286 |
| 384 | 20231116 | 141000 | 1651563380 | 5510 | 5510 | 5510 | 5510 | 0 |
| 385 | 20231116 | 140900 | 1651563380 | 5510 | 5510 | 5510 | 5510 | 258 |
| 386 | 20231116 | 140800 | 1650141800 | 5520 | 5520 | 5520 | 5520 | 118 |
| 387 | 20231116 | 140700 | 1649490440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 388 | 20231116 | 140600 | 1649490440 | 5520 | 5520 | 5520 | 5520 | 100 |
| 389 | 20231116 | 140500 | 1648938440 | 5530 | 5530 | 5530 | 5530 | 80 |
| 390 | 20231116 | 140400 | 1648496040 | 5530 | 5530 | 5530 | 5530 | 26 |
| 391 | 20231116 | 140300 | 1648352260 | 5530 | 5530 | 5530 | 5530 | 91 |
| 392 | 20231116 | 140200 | 1647849030 | 5540 | 5540 | 5540 | 5530 | 210 |
| 393 | 20231116 | 140100 | 1646687420 | 5540 | 5540 | 5540 | 5540 | 413 |
| 394 | 20231116 | 140000 | 1644399400 | 5550 | 5550 | 5550 | 5550 | 1 |
| 395 | 20231116 | 135900 | 1644393850 | 5530 | 5530 | 5530 | 5530 | 337 |
| 396 | 20231116 | 135800 | 1642530240 | 5520 | 5520 | 5520 | 5520 | 14 |
| 397 | 20231116 | 135700 | 1642452960 | 5520 | 5530 | 5530 | 5520 | 210 |
| 398 | 20231116 | 135600 | 1641293280 | 5530 | 5530 | 5530 | 5530 | 4 |
| 399 | 20231116 | 135500 | 1641271160 | 5540 | 5550 | 5550 | 5540 | 114 |
| 400 | 20231116 | 135400 | 1640638880 | 5550 | 5550 | 5550 | 5550 | 57 |
| 401 | 20231116 | 135300 | 1640322530 | 5540 | 5540 | 5540 | 5540 | 100 |
| 402 | 20231116 | 135200 | 1639768530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 403 | 20231116 | 135100 | 1639768530 | 5540 | 5540 | 5540 | 5540 | 249 |
| 404 | 20231116 | 135000 | 1638389070 | 5540 | 5540 | 5540 | 5540 | 82 |
| 405 | 20231116 | 134900 | 1637934790 | 5530 | 5550 | 5550 | 5530 | 1050 |
| 406 | 20231116 | 134800 | 1632108290 | 5530 | 5520 | 5530 | 5500 | 1197 |
| 407 | 20231116 | 134700 | 1625512490 | 5510 | 5520 | 5520 | 5500 | 824 |
| 408 | 20231116 | 134600 | 1620971920 | 5520 | 5520 | 5520 | 5510 | 777 |
| 409 | 20231116 | 134500 | 1616688470 | 5520 | 5520 | 5520 | 5510 | 550 |
| 410 | 20231116 | 134400 | 1613654860 | 5520 | 5520 | 5520 | 5520 | 30 |
| 411 | 20231116 | 134300 | 1613489260 | 5530 | 5530 | 5530 | 5530 | 57 |
| 412 | 20231116 | 134200 | 1613174050 | 5530 | 5530 | 5530 | 5530 | 200 |
| 413 | 20231116 | 134100 | 1612068050 | 5530 | 5540 | 5550 | 5530 | 1083 |
| 414 | 20231116 | 134000 | 1606076340 | 5550 | 5550 | 5550 | 5550 | 191 |
| 415 | 20231116 | 133900 | 1605016290 | 5550 | 5550 | 5550 | 5550 | 2 |
| 416 | 20231116 | 133800 | 1605005190 | 5550 | 5550 | 5550 | 5550 | 5 |
| 417 | 20231116 | 133700 | 1604977440 | 5550 | 5550 | 5550 | 5530 | 227 |
| 418 | 20231116 | 133600 | 1603721350 | 5550 | 5560 | 5560 | 5550 | 697 |
| 419 | 20231116 | 133500 | 1599850150 | 5560 | 5560 | 5560 | 5560 | 375 |
| 420 | 20231116 | 133400 | 1597765150 | 5550 | 5550 | 5550 | 5550 | 100 |
| 421 | 20231116 | 133300 | 1597210150 | 5550 | 5550 | 5550 | 5550 | 0 |
| 422 | 20231116 | 133200 | 1597210150 | 5550 | 5550 | 5550 | 5550 | 35 |
| 423 | 20231116 | 133100 | 1597015900 | 5550 | 5540 | 5550 | 5540 | 102 |
| 424 | 20231116 | 133000 | 1596449820 | 5550 | 5540 | 5550 | 5540 | 207 |
| 425 | 20231116 | 132900 | 1595302940 | 5530 | 5520 | 5530 | 5520 | 24 |
| 426 | 20231116 | 132800 | 1595170450 | 5520 | 5550 | 5550 | 5520 | 4 |
| 427 | 20231116 | 132700 | 1595148280 | 5510 | 5530 | 5530 | 5510 | 1349 |
| 428 | 20231116 | 132600 | 1587700860 | 5530 | 5550 | 5550 | 5510 | 3326 |
| 429 | 20231116 | 132500 | 1569335100 | 5560 | 5560 | 5560 | 5540 | 601 |
| 430 | 20231116 | 132400 | 1565999440 | 5560 | 5570 | 5570 | 5560 | 134 |
| 431 | 20231116 | 132300 | 1565254060 | 5570 | 5580 | 5580 | 5570 | 218 |
| 432 | 20231116 | 132200 | 1564039790 | 5570 | 5570 | 5570 | 5570 | 389 |
| 433 | 20231116 | 132100 | 1561873060 | 5560 | 5560 | 5560 | 5560 | 300 |
| 434 | 20231116 | 132000 | 1560205060 | 5560 | 5560 | 5560 | 5560 | 156 |
| 435 | 20231116 | 131900 | 1559337700 | 5560 | 5560 | 5560 | 5550 | 117 |
| 436 | 20231116 | 131800 | 1558687200 | 5560 | 5550 | 5560 | 5550 | 58 |
| 437 | 20231116 | 131700 | 1558365270 | 5550 | 5570 | 5570 | 5550 | 489 |
| 438 | 20231116 | 131600 | 1555648350 | 5570 | 5580 | 5580 | 5570 | 601 |
| 439 | 20231116 | 131500 | 1552296860 | 5580 | 5580 | 5580 | 5570 | 428 |
| 440 | 20231116 | 131400 | 1549908680 | 5570 | 5570 | 5570 | 5550 | 670 |
| 441 | 20231116 | 131300 | 1546176920 | 5570 | 5540 | 5570 | 5540 | 3981 |
| 442 | 20231116 | 131200 | 1524108010 | 5540 | 5540 | 5540 | 5540 | 531 |
| 443 | 20231116 | 131100 | 1521166270 | 5540 | 5530 | 5540 | 5530 | 627 |
| 444 | 20231116 | 131000 | 1517697090 | 5530 | 5530 | 5530 | 5530 | 196 |
| 445 | 20231116 | 130900 | 1516613210 | 5530 | 5530 | 5530 | 5530 | 200 |
| 446 | 20231116 | 130800 | 1515507210 | 5510 | 5540 | 5540 | 5510 | 935 |
| 447 | 20231116 | 130700 | 1510343100 | 5540 | 5540 | 5540 | 5540 | 24 |
| 448 | 20231116 | 130600 | 1510210140 | 5540 | 5530 | 5540 | 5530 | 446 |
| 449 | 20231116 | 130500 | 1507739320 | 5530 | 5530 | 5530 | 5530 | 330 |
| 450 | 20231116 | 130400 | 1505914420 | 5520 | 5520 | 5520 | 5520 | 360 |
| 451 | 20231116 | 130300 | 1503927220 | 5530 | 5520 | 5530 | 5520 | 91 |
| 452 | 20231116 | 130200 | 1503424490 | 5520 | 5520 | 5520 | 5520 | 202 |
| 453 | 20231116 | 130100 | 1502309450 | 5530 | 5520 | 5530 | 5520 | 165 |
| 454 | 20231116 | 130000 | 1501397600 | 5530 | 5530 | 5530 | 5530 | 7 |
| 455 | 20231116 | 125900 | 1501358890 | 5520 | 5520 | 5530 | 5510 | 333 |
| 456 | 20231116 | 125800 | 1499521060 | 5530 | 5530 | 5530 | 5530 | 170 |
| 457 | 20231116 | 125700 | 1498580960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 458 | 20231116 | 125600 | 1498580960 | 5520 | 5530 | 5530 | 5520 | 144 |
| 459 | 20231116 | 125500 | 1497786070 | 5530 | 5530 | 5530 | 5530 | 1 |
| 460 | 20231116 | 125400 | 1497780540 | 5530 | 5530 | 5530 | 5520 | 192 |
| 461 | 20231116 | 125300 | 1496719280 | 5540 | 5540 | 5540 | 5540 | 27 |
| 462 | 20231116 | 125200 | 1496569700 | 5540 | 5530 | 5540 | 5530 | 922 |
| 463 | 20231116 | 125100 | 1491468820 | 5530 | 5530 | 5530 | 5530 | 292 |
| 464 | 20231116 | 125000 | 1489854060 | 5530 | 5520 | 5530 | 5510 | 599 |
| 465 | 20231116 | 124900 | 1486549260 | 5520 | 5520 | 5520 | 5520 | 1 |
| 466 | 20231116 | 124800 | 1486543740 | 5510 | 5510 | 5510 | 5510 | 2739 |
| 467 | 20231116 | 124700 | 1471451850 | 5490 | 5510 | 5510 | 5490 | 493 |
| 468 | 20231116 | 124600 | 1468742910 | 5510 | 5500 | 5510 | 5500 | 38 |
| 469 | 20231116 | 124500 | 1468533890 | 5510 | 5510 | 5510 | 5480 | 5101 |
| 470 | 20231116 | 124400 | 1440554420 | 5510 | 5510 | 5520 | 5500 | 470 |
| 471 | 20231116 | 124300 | 1437967680 | 5520 | 5520 | 5520 | 5520 | 2236 |
| 472 | 20231116 | 124200 | 1425624960 | 5530 | 5510 | 5530 | 5510 | 514 |
| 473 | 20231116 | 124100 | 1422789050 | 5510 | 5520 | 5520 | 5510 | 261 |
| 474 | 20231116 | 124000 | 1421349650 | 5520 | 5520 | 5520 | 5520 | 556 |
| 475 | 20231116 | 123900 | 1418280530 | 5520 | 5520 | 5520 | 5520 | 6 |
| 476 | 20231116 | 123800 | 1418247410 | 5520 | 5540 | 5540 | 5520 | 119 |
| 477 | 20231116 | 123700 | 1417589320 | 5530 | 5530 | 5540 | 5520 | 605 |
| 478 | 20231116 | 123600 | 1414243720 | 5530 | 5520 | 5530 | 5520 | 1545 |
| 479 | 20231116 | 123500 | 1405715310 | 5520 | 5500 | 5520 | 5500 | 1058 |
| 480 | 20231116 | 123400 | 1399886280 | 5500 | 5490 | 5510 | 5490 | 748 |
| 481 | 20231116 | 123300 | 1395772600 | 5500 | 5500 | 5500 | 5500 | 1111 |
| 482 | 20231116 | 123200 | 1389662100 | 5500 | 5500 | 5510 | 5500 | 1968 |
| 483 | 20231116 | 123100 | 1378837090 | 5520 | 5520 | 5520 | 5500 | 185 |
| 484 | 20231116 | 123000 | 1377819410 | 5520 | 5520 | 5520 | 5520 | 1 |
| 485 | 20231116 | 122900 | 1377813890 | 5510 | 5510 | 5510 | 5510 | 30 |
| 486 | 20231116 | 122800 | 1377648590 | 5500 | 5500 | 5510 | 5500 | 1247 |
| 487 | 20231116 | 122700 | 1370781890 | 5500 | 5510 | 5530 | 5500 | 1535 |
| 488 | 20231116 | 122600 | 1362339060 | 5510 | 5510 | 5510 | 5510 | 400 |
| 489 | 20231116 | 122500 | 1360135060 | 5520 | 5530 | 5530 | 5520 | 598 |
| 490 | 20231116 | 122400 | 1356833110 | 5530 | 5530 | 5530 | 5530 | 285 |
| 491 | 20231116 | 122300 | 1355257060 | 5530 | 5520 | 5530 | 5520 | 525 |
| 492 | 20231116 | 122200 | 1352353860 | 5520 | 5530 | 5530 | 5520 | 87 |
| 493 | 20231116 | 122100 | 1351873610 | 5510 | 5510 | 5510 | 5510 | 417 |
| 494 | 20231116 | 122000 | 1349575940 | 5510 | 5520 | 5520 | 5490 | 2591 |
| 495 | 20231116 | 121900 | 1335339870 | 5510 | 5540 | 5540 | 5500 | 2300 |
| 496 | 20231116 | 121800 | 1322674380 | 5520 | 5530 | 5540 | 5520 | 5695 |
| 497 | 20231116 | 121700 | 1291214460 | 5530 | 5530 | 5530 | 5530 | 420 |
| 498 | 20231116 | 121600 | 1288891860 | 5530 | 5530 | 5530 | 5530 | 654 |
| 499 | 20231116 | 121500 | 1285275240 | 5530 | 5540 | 5540 | 5530 | 464 |
| 500 | 20231116 | 121400 | 1282709300 | 5540 | 5540 | 5540 | 5540 | 40 |
| 501 | 20231116 | 121300 | 1282487700 | 5540 | 5540 | 5540 | 5530 | 372 |
| 502 | 20231116 | 121200 | 1280430280 | 5540 | 5540 | 5540 | 5530 | 942 |
| 503 | 20231116 | 121100 | 1275217140 | 5530 | 5530 | 5530 | 5530 | 1250 |
| 504 | 20231116 | 121000 | 1268304640 | 5530 | 5540 | 5540 | 5530 | 292 |
| 505 | 20231116 | 120900 | 1266689610 | 5540 | 5560 | 5560 | 5540 | 2510 |
| 506 | 20231116 | 120800 | 1252774810 | 5550 | 5550 | 5550 | 5550 | 30 |
| 507 | 20231116 | 120700 | 1252608310 | 5550 | 5570 | 5570 | 5550 | 102 |
| 508 | 20231116 | 120600 | 1252042160 | 5550 | 5550 | 5550 | 5550 | 495 |
| 509 | 20231116 | 120500 | 1249294910 | 5550 | 5550 | 5550 | 5550 | 2869 |
| 510 | 20231116 | 120400 | 1233371960 | 5550 | 5570 | 5570 | 5540 | 1420 |
| 511 | 20231116 | 120300 | 1225490130 | 5570 | 5570 | 5570 | 5570 | 186 |
| 512 | 20231116 | 120200 | 1224454110 | 5570 | 5570 | 5570 | 5570 | 171 |
| 513 | 20231116 | 120100 | 1223501640 | 5560 | 5560 | 5560 | 5560 | 100 |
| 514 | 20231116 | 120000 | 1222945640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 515 | 20231116 | 115900 | 1222945640 | 5550 | 5560 | 5560 | 5550 | 241 |
| 516 | 20231116 | 115800 | 1221607580 | 5560 | 5570 | 5570 | 5560 | 230 |
| 517 | 20231116 | 115700 | 1220328720 | 5570 | 5570 | 5570 | 5570 | 121 |
| 518 | 20231116 | 115600 | 1219654750 | 5570 | 5580 | 5580 | 5570 | 120 |
| 519 | 20231116 | 115500 | 1218986250 | 5580 | 5600 | 5600 | 5580 | 1028 |
| 520 | 20231116 | 115400 | 1213248480 | 5600 | 5600 | 5600 | 5590 | 13 |
| 521 | 20231116 | 115300 | 1213175690 | 5610 | 5600 | 5610 | 5600 | 36 |
| 522 | 20231116 | 115200 | 1212974060 | 5610 | 5580 | 5610 | 5580 | 387 |
| 523 | 20231116 | 115100 | 1210809220 | 5580 | 5580 | 5580 | 5580 | 193 |
| 524 | 20231116 | 115000 | 1209732280 | 5560 | 5580 | 5580 | 5560 | 2643 |
| 525 | 20231116 | 114900 | 1195022640 | 5580 | 5580 | 5580 | 5580 | 125 |
| 526 | 20231116 | 114800 | 1194325140 | 5580 | 5600 | 5600 | 5580 | 610 |
| 527 | 20231116 | 114700 | 1190921140 | 5600 | 5620 | 5620 | 5600 | 800 |
| 528 | 20231116 | 114600 | 1186439720 | 5620 | 5570 | 5620 | 5570 | 1471 |
| 529 | 20231116 | 114500 | 1178197340 | 5590 | 5540 | 5590 | 5540 | 6537 |
| 530 | 20231116 | 114400 | 1141818780 | 5540 | 5540 | 5540 | 5540 | 290 |
| 531 | 20231116 | 114300 | 1140212180 | 5540 | 5540 | 5540 | 5540 | 7 |
| 532 | 20231116 | 114200 | 1140173400 | 5540 | 5550 | 5550 | 5540 | 788 |
| 533 | 20231116 | 114100 | 1135807700 | 5550 | 5550 | 5550 | 5550 | 20 |
| 534 | 20231116 | 114000 | 1135696700 | 5540 | 5540 | 5540 | 5520 | 184 |
| 535 | 20231116 | 113900 | 1134677360 | 5520 | 5520 | 5520 | 5520 | 186 |
| 536 | 20231116 | 113800 | 1133650640 | 5520 | 5520 | 5520 | 5520 | 1 |
| 537 | 20231116 | 113700 | 1133645120 | 5510 | 5540 | 5550 | 5510 | 802 |
| 538 | 20231116 | 113600 | 1129210950 | 5550 | 5550 | 5550 | 5550 | 201 |
| 539 | 20231116 | 113500 | 1128095400 | 5550 | 5540 | 5550 | 5540 | 100 |
| 540 | 20231116 | 113400 | 1127540420 | 5550 | 5550 | 5550 | 5490 | 6409 |
| 541 | 20231116 | 113300 | 1092197670 | 5550 | 5540 | 5550 | 5540 | 438 |
| 542 | 20231116 | 113200 | 1089766840 | 5540 | 5540 | 5540 | 5540 | 214 |
| 543 | 20231116 | 113100 | 1088581280 | 5550 | 5530 | 5550 | 5530 | 288 |
| 544 | 20231116 | 113000 | 1086988580 | 5540 | 5540 | 5540 | 5540 | 388 |
| 545 | 20231116 | 112900 | 1084839060 | 5540 | 5550 | 5550 | 5540 | 1061 |
| 546 | 20231116 | 112800 | 1078952120 | 5550 | 5550 | 5550 | 5540 | 517 |
| 547 | 20231116 | 112700 | 1076087770 | 5550 | 5560 | 5560 | 5550 | 121 |
| 548 | 20231116 | 112600 | 1075415220 | 5560 | 5550 | 5560 | 5540 | 14 |
| 549 | 20231116 | 112500 | 1075337510 | 5550 | 5540 | 5550 | 5540 | 236 |
| 550 | 20231116 | 112400 | 1074029130 | 5530 | 5530 | 5530 | 5530 | 295 |
| 551 | 20231116 | 112300 | 1072397780 | 5520 | 5530 | 5530 | 5520 | 55 |
| 552 | 20231116 | 112200 | 1072093800 | 5530 | 5530 | 5530 | 5510 | 408 |
| 553 | 20231116 | 112100 | 1069843620 | 5510 | 5530 | 5530 | 5510 | 583 |
| 554 | 20231116 | 112000 | 1066626890 | 5530 | 5530 | 5530 | 5530 | 612 |
| 555 | 20231116 | 111900 | 1063242530 | 5530 | 5530 | 5530 | 5530 | 381 |
| 556 | 20231116 | 111800 | 1061135600 | 5530 | 5530 | 5530 | 5530 | 85 |
| 557 | 20231116 | 111700 | 1060665550 | 5530 | 5530 | 5530 | 5530 | 136 |
| 558 | 20231116 | 111600 | 1059913470 | 5530 | 5520 | 5530 | 5520 | 35 |
| 559 | 20231116 | 111500 | 1059719930 | 5520 | 5510 | 5520 | 5510 | 3784 |
| 560 | 20231116 | 111400 | 1038867350 | 5500 | 5500 | 5500 | 5500 | 121 |
| 561 | 20231116 | 111300 | 1038201850 | 5500 | 5500 | 5510 | 5490 | 418 |
| 562 | 20231116 | 111200 | 1035902660 | 5510 | 5500 | 5510 | 5500 | 183 |
| 563 | 20231116 | 111100 | 1034896080 | 5500 | 5500 | 5510 | 5500 | 1940 |
| 564 | 20231116 | 111000 | 1024225110 | 5510 | 5510 | 5510 | 5510 | 102 |
| 565 | 20231116 | 110900 | 1023663090 | 5510 | 5510 | 5510 | 5510 | 227 |
| 566 | 20231116 | 110800 | 1022412320 | 5510 | 5530 | 5530 | 5510 | 1032 |
| 567 | 20231116 | 110700 | 1016725270 | 5520 | 5520 | 5520 | 5520 | 677 |
| 568 | 20231116 | 110600 | 1012988230 | 5520 | 5520 | 5520 | 5520 | 506 |
| 569 | 20231116 | 110500 | 1010195110 | 5510 | 5510 | 5510 | 5500 | 13804 |
| 570 | 20231116 | 110400 | 934138070 | 5510 | 5500 | 5510 | 5490 | 219 |
| 571 | 20231116 | 110300 | 932933960 | 5500 | 5490 | 5500 | 5480 | 95 |
| 572 | 20231116 | 110200 | 932411780 | 5490 | 5490 | 5500 | 5490 | 537 |
| 573 | 20231116 | 110100 | 929460220 | 5490 | 5490 | 5490 | 5470 | 1382 |
| 574 | 20231116 | 110000 | 921887350 | 5500 | 5490 | 5500 | 5490 | 35 |
| 575 | 20231116 | 105900 | 921694860 | 5500 | 5500 | 5500 | 5500 | 102 |
| 576 | 20231116 | 105800 | 921133860 | 5490 | 5490 | 5500 | 5470 | 1995 |
| 577 | 20231116 | 105700 | 910191200 | 5500 | 5490 | 5500 | 5490 | 405 |
| 578 | 20231116 | 105600 | 907963810 | 5500 | 5500 | 5500 | 5500 | 183 |
| 579 | 20231116 | 105500 | 906957310 | 5500 | 5480 | 5500 | 5480 | 847 |
| 580 | 20231116 | 105400 | 902299070 | 5480 | 5500 | 5500 | 5480 | 827 |
| 581 | 20231116 | 105300 | 897760500 | 5500 | 5480 | 5510 | 5480 | 1646 |
| 582 | 20231116 | 105200 | 888709540 | 5480 | 5480 | 5480 | 5480 | 192 |
| 583 | 20231116 | 105100 | 887657380 | 5470 | 5470 | 5470 | 5460 | 2919 |
| 584 | 20231116 | 105000 | 871694430 | 5480 | 5500 | 5510 | 5480 | 4607 |
| 585 | 20231116 | 104900 | 846424310 | 5510 | 5530 | 5530 | 5490 | 7654 |
| 586 | 20231116 | 104800 | 804229540 | 5530 | 5490 | 5540 | 5490 | 4276 |
| 587 | 20231116 | 104700 | 780631860 | 5500 | 5480 | 5500 | 5470 | 4048 |
| 588 | 20231116 | 104600 | 758466640 | 5480 | 5500 | 5500 | 5470 | 5075 |
| 589 | 20231116 | 104500 | 730666810 | 5500 | 5490 | 5500 | 5480 | 2630 |
| 590 | 20231116 | 104400 | 716223800 | 5480 | 5470 | 5490 | 5460 | 1383 |
| 591 | 20231116 | 104300 | 708656880 | 5460 | 5540 | 5540 | 5450 | 18422 |
| 592 | 20231116 | 104200 | 607462670 | 5550 | 5560 | 5560 | 5550 | 1445 |
| 593 | 20231116 | 104100 | 599435740 | 5560 | 5580 | 5580 | 5560 | 1961 |
| 594 | 20231116 | 104000 | 588524620 | 5580 | 5580 | 5590 | 5580 | 828 |
| 595 | 20231116 | 103900 | 583904360 | 5580 | 5600 | 5600 | 5580 | 769 |
| 596 | 20231116 | 103800 | 579607970 | 5580 | 5580 | 5590 | 5570 | 3351 |
| 597 | 20231116 | 103700 | 560939110 | 5590 | 5560 | 5590 | 5560 | 3433 |
| 598 | 20231116 | 103600 | 541819170 | 5560 | 5560 | 5570 | 5550 | 7331 |
| 599 | 20231116 | 103500 | 501033700 | 5560 | 5590 | 5590 | 5560 | 5125 |
| 600 | 20231116 | 103400 | 472469560 | 5600 | 5610 | 5620 | 5590 | 4893 |
| 601 | 20231116 | 103300 | 445045650 | 5620 | 5660 | 5660 | 5610 | 12282 |
| 602 | 20231116 | 103200 | 375815490 | 5660 | 5670 | 5670 | 5660 | 653 |
| 603 | 20231116 | 103100 | 372119480 | 5670 | 5660 | 5670 | 5660 | 549 |
| 604 | 20231116 | 103000 | 369012110 | 5660 | 5660 | 5670 | 5660 | 358 |
| 605 | 20231116 | 102900 | 366985590 | 5660 | 5670 | 5670 | 5660 | 612 |
| 606 | 20231116 | 102800 | 363521160 | 5670 | 5660 | 5670 | 5660 | 808 |
| 607 | 20231116 | 102700 | 358946780 | 5670 | 5660 | 5670 | 5660 | 1701 |
| 608 | 20231116 | 102600 | 349318740 | 5660 | 5680 | 5680 | 5660 | 4066 |
| 609 | 20231116 | 102500 | 326253130 | 5680 | 5690 | 5690 | 5680 | 246 |
| 610 | 20231116 | 102400 | 324854630 | 5690 | 5680 | 5690 | 5680 | 332 |
| 611 | 20231116 | 102300 | 322967660 | 5690 | 5690 | 5700 | 5690 | 2296 |
| 612 | 20231116 | 102200 | 309903320 | 5700 | 5700 | 5710 | 5700 | 1082 |
| 613 | 20231116 | 102100 | 303732900 | 5700 | 5700 | 5700 | 5690 | 2736 |
| 614 | 20231116 | 102000 | 288137820 | 5710 | 5710 | 5710 | 5710 | 258 |
| 615 | 20231116 | 101900 | 286664640 | 5710 | 5700 | 5710 | 5700 | 2251 |
| 616 | 20231116 | 101800 | 273814260 | 5700 | 5700 | 5700 | 5700 | 3251 |
| 617 | 20231116 | 101700 | 255283560 | 5700 | 5660 | 5700 | 5660 | 4299 |
| 618 | 20231116 | 101600 | 230859560 | 5660 | 5670 | 5670 | 5660 | 1460 |
| 619 | 20231116 | 101500 | 222586540 | 5670 | 5670 | 5670 | 5670 | 198 |
| 620 | 20231116 | 101400 | 221463880 | 5670 | 5670 | 5670 | 5670 | 1107 |
| 621 | 20231116 | 101300 | 215187190 | 5670 | 5660 | 5670 | 5660 | 684 |
| 622 | 20231116 | 101200 | 211311910 | 5670 | 5670 | 5670 | 5660 | 931 |
| 623 | 20231116 | 101100 | 206033350 | 5660 | 5660 | 5670 | 5650 | 2634 |
| 624 | 20231116 | 101000 | 191132200 | 5660 | 5680 | 5680 | 5660 | 4604 |
| 625 | 20231116 | 100900 | 165035370 | 5680 | 5680 | 5680 | 5680 | 478 |
| 626 | 20231116 | 100800 | 162320330 | 5680 | 5670 | 5680 | 5670 | 965 |
| 627 | 20231116 | 100700 | 156839150 | 5670 | 5670 | 5680 | 5670 | 7485 |
| 628 | 20231116 | 100600 | 114362810 | 5680 | 5680 | 5680 | 5670 | 562 |
| 629 | 20231116 | 100500 | 111170810 | 5680 | 5690 | 5690 | 5680 | 1095 |
| 630 | 20231116 | 100400 | 104944060 | 5680 | 5710 | 5710 | 5680 | 5168 |
| 631 | 20231116 | 100300 | 75538220 | 5710 | 5730 | 5730 | 5710 | 2183 |
| 632 | 20231116 | 100200 | 63071150 | 5710 | 5720 | 5720 | 5700 | 1368 |
| 633 | 20231116 | 100100 | 55256720 | 5700 | 5730 | 5730 | 5700 | 3610 |
| 634 | 20231116 | 100000 | 34658450 | 5740 | 5750 | 5750 | 5730 | 6027 |