32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 3 | 20231116 | 200000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 4 | 20231116 | 195900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 5 | 20231116 | 195800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 6 | 20231116 | 195700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 7 | 20231116 | 195600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 8 | 20231116 | 195500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 9 | 20231116 | 195400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 10 | 20231116 | 195300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 11 | 20231116 | 195200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 12 | 20231116 | 195100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 13 | 20231116 | 195000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 14 | 20231116 | 194900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 15 | 20231116 | 194800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 16 | 20231116 | 194700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 17 | 20231116 | 194600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 18 | 20231116 | 194500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 19 | 20231116 | 194400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 20 | 20231116 | 194300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 21 | 20231116 | 194200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 22 | 20231116 | 194100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 23 | 20231116 | 194000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 24 | 20231116 | 193900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 25 | 20231116 | 193800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 26 | 20231116 | 193700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 27 | 20231116 | 193600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 28 | 20231116 | 193500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 29 | 20231116 | 193400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 30 | 20231116 | 193300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 31 | 20231116 | 193200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 32 | 20231116 | 193100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 33 | 20231116 | 193000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 34 | 20231116 | 192900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 35 | 20231116 | 192800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 36 | 20231116 | 192700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 37 | 20231116 | 192600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 38 | 20231116 | 192500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 39 | 20231116 | 192400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 40 | 20231116 | 192300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 41 | 20231116 | 192200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 42 | 20231116 | 192100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 43 | 20231116 | 192000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 44 | 20231116 | 191900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 45 | 20231116 | 191800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 46 | 20231116 | 191700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 47 | 20231116 | 191600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 48 | 20231116 | 191500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 49 | 20231116 | 191400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 50 | 20231116 | 191300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 51 | 20231116 | 191200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 52 | 20231116 | 191100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 53 | 20231116 | 191000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 54 | 20231116 | 190900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 55 | 20231116 | 190800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 56 | 20231116 | 190700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 57 | 20231116 | 190600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 58 | 20231116 | 190500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 59 | 20231116 | 190400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 60 | 20231116 | 190300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 61 | 20231116 | 190200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 62 | 20231116 | 190100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 63 | 20231116 | 190000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 64 | 20231116 | 185900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 65 | 20231116 | 185800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 66 | 20231116 | 185700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 67 | 20231116 | 185600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 68 | 20231116 | 185500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 69 | 20231116 | 185400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 70 | 20231116 | 185300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 71 | 20231116 | 185200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 72 | 20231116 | 185100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 73 | 20231116 | 185000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 74 | 20231116 | 184900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 75 | 20231116 | 184800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 76 | 20231116 | 184700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 77 | 20231116 | 184600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 78 | 20231116 | 184500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 79 | 20231116 | 184400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 80 | 20231116 | 184300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 81 | 20231116 | 184200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 82 | 20231116 | 184100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 83 | 20231116 | 184000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 84 | 20231116 | 183900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 85 | 20231116 | 183800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 86 | 20231116 | 183700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 87 | 20231116 | 183600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 88 | 20231116 | 183500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 89 | 20231116 | 183400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 90 | 20231116 | 183300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 91 | 20231116 | 183200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 92 | 20231116 | 183100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 93 | 20231116 | 183000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 94 | 20231116 | 182900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 95 | 20231116 | 182800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 96 | 20231116 | 182700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 97 | 20231116 | 182600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 98 | 20231116 | 182500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 99 | 20231116 | 182400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 100 | 20231116 | 182300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 101 | 20231116 | 182200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 102 | 20231116 | 182100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 103 | 20231116 | 182000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 104 | 20231116 | 181900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 105 | 20231116 | 181800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 106 | 20231116 | 181700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 107 | 20231116 | 181600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 108 | 20231116 | 181500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 109 | 20231116 | 181400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 110 | 20231116 | 181300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 111 | 20231116 | 181200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 112 | 20231116 | 181100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 113 | 20231116 | 181000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 114 | 20231116 | 180900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 115 | 20231116 | 180800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 116 | 20231116 | 180700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 117 | 20231116 | 180600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 118 | 20231116 | 180500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 119 | 20231116 | 180400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 120 | 20231116 | 180300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 121 | 20231116 | 180200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 122 | 20231116 | 180100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 123 | 20231116 | 180000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 124 | 20231116 | 175900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 125 | 20231116 | 175800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 126 | 20231116 | 175700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 127 | 20231116 | 175600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 128 | 20231116 | 175500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 129 | 20231116 | 175400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 130 | 20231116 | 175300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 131 | 20231116 | 175200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 132 | 20231116 | 175100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 133 | 20231116 | 175000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 134 | 20231116 | 174900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 135 | 20231116 | 174800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 136 | 20231116 | 174700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 137 | 20231116 | 174600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 138 | 20231116 | 174500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 139 | 20231116 | 174400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 140 | 20231116 | 174300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 141 | 20231116 | 174200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 142 | 20231116 | 174100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 143 | 20231116 | 174000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 144 | 20231116 | 173900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 145 | 20231116 | 173800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 146 | 20231116 | 173700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 147 | 20231116 | 173600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 148 | 20231116 | 173500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 149 | 20231116 | 173400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 150 | 20231116 | 173300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 151 | 20231116 | 173200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 152 | 20231116 | 173100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 153 | 20231116 | 173000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 154 | 20231116 | 172900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 155 | 20231116 | 172800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 156 | 20231116 | 172700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 157 | 20231116 | 172600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 158 | 20231116 | 172500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 159 | 20231116 | 172400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 160 | 20231116 | 172300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 161 | 20231116 | 172200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 162 | 20231116 | 172100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 163 | 20231116 | 172000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 164 | 20231116 | 171900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 165 | 20231116 | 171800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 166 | 20231116 | 171700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 167 | 20231116 | 171600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 168 | 20231116 | 171500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 169 | 20231116 | 171400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 170 | 20231116 | 171300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 171 | 20231116 | 171200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 172 | 20231116 | 171100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 173 | 20231116 | 171000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 174 | 20231116 | 170900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 175 | 20231116 | 170800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 176 | 20231116 | 170700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 177 | 20231116 | 170600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 178 | 20231116 | 170500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 179 | 20231116 | 170400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 180 | 20231116 | 170300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 181 | 20231116 | 170200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 182 | 20231116 | 170100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 183 | 20231116 | 170000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 184 | 20231116 | 165900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 185 | 20231116 | 165800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 186 | 20231116 | 165700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 187 | 20231116 | 165600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 188 | 20231116 | 165500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 189 | 20231116 | 165400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 190 | 20231116 | 165300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 191 | 20231116 | 165200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 192 | 20231116 | 165100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 193 | 20231116 | 165000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 194 | 20231116 | 164900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 195 | 20231116 | 164800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 196 | 20231116 | 164700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 197 | 20231116 | 164600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 198 | 20231116 | 164500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 199 | 20231116 | 164400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 200 | 20231116 | 164300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 201 | 20231116 | 164200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 202 | 20231116 | 164100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 203 | 20231116 | 164000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 204 | 20231116 | 163900 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 205 | 20231116 | 163800 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 206 | 20231116 | 163700 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 207 | 20231116 | 163600 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 208 | 20231116 | 163500 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 209 | 20231116 | 163400 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 210 | 20231116 | 163300 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 211 | 20231116 | 163200 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 0 |
| 212 | 20231116 | 163100 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 213 | 20231116 | 163000 | 3984841060 | 12520 | 12520 | 12520 | 12520 | 3928 |
| 214 | 20231116 | 162900 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 215 | 20231116 | 162800 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 216 | 20231116 | 162700 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 217 | 20231116 | 162600 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 218 | 20231116 | 162500 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 219 | 20231116 | 162400 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 220 | 20231116 | 162300 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 221 | 20231116 | 162200 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 222 | 20231116 | 162100 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 223 | 20231116 | 162000 | 3935662500 | 12520 | 12520 | 12520 | 12520 | 0 |
| 224 | 20231116 | 161900 | 3935662500 | 12520 | 12540 | 12550 | 12520 | 1387 |
| 225 | 20231116 | 161800 | 3918278110 | 12540 | 12550 | 12560 | 12540 | 2205 |
| 226 | 20231116 | 161700 | 3890616400 | 12550 | 12550 | 12550 | 12550 | 136 |
| 227 | 20231116 | 161600 | 3888909600 | 12550 | 12550 | 12550 | 12550 | 122 |
| 228 | 20231116 | 161500 | 3887378500 | 12550 | 12560 | 12560 | 12550 | 485 |
| 229 | 20231116 | 161400 | 3881291200 | 12570 | 12550 | 12570 | 12550 | 134 |
| 230 | 20231116 | 161300 | 3879607560 | 12550 | 12520 | 12560 | 12520 | 57 |
| 231 | 20231116 | 161200 | 3878893180 | 12510 | 12510 | 12510 | 12500 | 1038 |
| 232 | 20231116 | 161100 | 3865917400 | 12500 | 12520 | 12520 | 12500 | 93 |
| 233 | 20231116 | 161000 | 3864753920 | 12500 | 12500 | 12500 | 12500 | 22 |
| 234 | 20231116 | 160900 | 3864478920 | 12500 | 12500 | 12500 | 12500 | 372 |
| 235 | 20231116 | 160800 | 3859828920 | 12490 | 12490 | 12490 | 12490 | 4 |
| 236 | 20231116 | 160700 | 3859778960 | 12520 | 12520 | 12520 | 12520 | 1 |
| 237 | 20231116 | 160600 | 3859766440 | 12480 | 12480 | 12500 | 12480 | 1875 |
| 238 | 20231116 | 160500 | 3836360940 | 12470 | 12490 | 12500 | 12470 | 1580 |
| 239 | 20231116 | 160400 | 3816629170 | 12500 | 12500 | 12510 | 12500 | 1059 |
| 240 | 20231116 | 160300 | 3803390670 | 12510 | 12530 | 12530 | 12510 | 1195 |
| 241 | 20231116 | 160200 | 3788423990 | 12540 | 12550 | 12550 | 12540 | 1191 |
| 242 | 20231116 | 160100 | 3773488260 | 12550 | 12570 | 12570 | 12550 | 501 |
| 243 | 20231116 | 160000 | 3767200470 | 12570 | 12570 | 12570 | 12570 | 2 |
| 244 | 20231116 | 155900 | 3767175330 | 12570 | 12550 | 12570 | 12550 | 29 |
| 245 | 20231116 | 155800 | 3766811040 | 12550 | 12550 | 12550 | 12550 | 63 |
| 246 | 20231116 | 155700 | 3766020390 | 12550 | 12580 | 12580 | 12550 | 1019 |
| 247 | 20231116 | 155600 | 3753231640 | 12580 | 12590 | 12590 | 12580 | 17 |
| 248 | 20231116 | 155500 | 3753017630 | 12590 | 12540 | 12590 | 12540 | 974 |
| 249 | 20231116 | 155400 | 3740777020 | 12550 | 12550 | 12550 | 12550 | 0 |
| 250 | 20231116 | 155300 | 3740777020 | 12550 | 12550 | 12550 | 12550 | 0 |
| 251 | 20231116 | 155200 | 3740777020 | 12550 | 12550 | 12550 | 12550 | 1 |
| 252 | 20231116 | 155100 | 3740764470 | 12550 | 12550 | 12550 | 12550 | 3 |
| 253 | 20231116 | 155000 | 3740726820 | 12550 | 12540 | 12550 | 12540 | 1001 |
| 254 | 20231116 | 154900 | 3728167440 | 12510 | 12510 | 12510 | 12510 | 69 |
| 255 | 20231116 | 154800 | 3727304250 | 12500 | 12500 | 12500 | 12500 | 200 |
| 256 | 20231116 | 154700 | 3724804250 | 12540 | 12530 | 12540 | 12530 | 181 |
| 257 | 20231116 | 154600 | 3722536310 | 12530 | 12530 | 12530 | 12530 | 738 |
| 258 | 20231116 | 154500 | 3713289170 | 12500 | 12510 | 12510 | 12500 | 182 |
| 259 | 20231116 | 154400 | 3711014050 | 12540 | 12540 | 12540 | 12540 | 30 |
| 260 | 20231116 | 154300 | 3710637850 | 12540 | 12540 | 12540 | 12540 | 1 |
| 261 | 20231116 | 154200 | 3710625310 | 12540 | 12540 | 12540 | 12540 | 20 |
| 262 | 20231116 | 154100 | 3710374510 | 12540 | 12540 | 12540 | 12540 | 100 |
| 263 | 20231116 | 154000 | 3709120510 | 12540 | 12540 | 12540 | 12540 | 1 |
| 264 | 20231116 | 153900 | 3709107970 | 12500 | 12540 | 12540 | 12500 | 65 |
| 265 | 20231116 | 153800 | 3708294870 | 12550 | 12530 | 12550 | 12530 | 490 |
| 266 | 20231116 | 153700 | 3702147620 | 12540 | 12510 | 12540 | 12500 | 26 |
| 267 | 20231116 | 153600 | 3701822570 | 12550 | 12540 | 12550 | 12540 | 1236 |
| 268 | 20231116 | 153500 | 3686323120 | 12530 | 12520 | 12530 | 12500 | 174 |
| 269 | 20231116 | 153400 | 3684145710 | 12540 | 12540 | 12550 | 12540 | 512 |
| 270 | 20231116 | 153300 | 3677725210 | 12540 | 12540 | 12540 | 12540 | 0 |
| 271 | 20231116 | 153200 | 3677725210 | 12540 | 12530 | 12540 | 12530 | 502 |
| 272 | 20231116 | 153100 | 3671435140 | 12530 | 12520 | 12530 | 12520 | 51 |
| 273 | 20231116 | 153000 | 3670796480 | 12520 | 12490 | 12520 | 12490 | 1125 |
| 274 | 20231116 | 152900 | 3656719770 | 12490 | 12490 | 12490 | 12490 | 236 |
| 275 | 20231116 | 152800 | 3653772130 | 12490 | 12490 | 12490 | 12490 | 1 |
| 276 | 20231116 | 152700 | 3653759640 | 12460 | 12470 | 12480 | 12460 | 339 |
| 277 | 20231116 | 152600 | 3649532810 | 12470 | 12470 | 12470 | 12470 | 81 |
| 278 | 20231116 | 152500 | 3648522740 | 12470 | 12470 | 12470 | 12470 | 83 |
| 279 | 20231116 | 152400 | 3647487730 | 12470 | 12470 | 12480 | 12470 | 811 |
| 280 | 20231116 | 152300 | 3637374550 | 12470 | 12470 | 12470 | 12470 | 52 |
| 281 | 20231116 | 152200 | 3636726110 | 12490 | 12470 | 12490 | 12470 | 36 |
| 282 | 20231116 | 152100 | 3636276810 | 12470 | 12490 | 12490 | 12470 | 1047 |
| 283 | 20231116 | 152000 | 3623215690 | 12490 | 12480 | 12490 | 12480 | 270 |
| 284 | 20231116 | 151900 | 3619845090 | 12480 | 12490 | 12490 | 12480 | 833 |
| 285 | 20231116 | 151800 | 3609449220 | 12480 | 12490 | 12490 | 12480 | 37 |
| 286 | 20231116 | 151700 | 3608987240 | 12480 | 12490 | 12500 | 12480 | 303 |
| 287 | 20231116 | 151600 | 3605203040 | 12480 | 12480 | 12490 | 12480 | 2594 |
| 288 | 20231116 | 151500 | 3572828650 | 12470 | 12480 | 12480 | 12470 | 372 |
| 289 | 20231116 | 151400 | 3568189500 | 12480 | 12470 | 12480 | 12470 | 176 |
| 290 | 20231116 | 151300 | 3565994750 | 12480 | 12480 | 12480 | 12470 | 166 |
| 291 | 20231116 | 151200 | 3563924690 | 12480 | 12480 | 12480 | 12470 | 278 |
| 292 | 20231116 | 151100 | 3560455260 | 12480 | 12480 | 12480 | 12470 | 80 |
| 293 | 20231116 | 151000 | 3559456950 | 12480 | 12480 | 12480 | 12480 | 66 |
| 294 | 20231116 | 150900 | 3558633270 | 12470 | 12470 | 12470 | 12470 | 76 |
| 295 | 20231116 | 150800 | 3557685550 | 12470 | 12460 | 12470 | 12450 | 986 |
| 296 | 20231116 | 150700 | 3545404830 | 12460 | 12460 | 12460 | 12450 | 469 |
| 297 | 20231116 | 150600 | 3539563370 | 12460 | 12470 | 12470 | 12460 | 2005 |
| 298 | 20231116 | 150500 | 3514576700 | 12480 | 12480 | 12480 | 12480 | 82 |
| 299 | 20231116 | 150400 | 3513553340 | 12490 | 12480 | 12490 | 12480 | 80 |
| 300 | 20231116 | 150300 | 3512554160 | 12490 | 12480 | 12500 | 12480 | 474 |
| 301 | 20231116 | 150200 | 3506638590 | 12480 | 12470 | 12490 | 12470 | 1168 |
| 302 | 20231116 | 150100 | 3492069080 | 12480 | 12480 | 12480 | 12470 | 282 |
| 303 | 20231116 | 150000 | 3488550440 | 12480 | 12470 | 12480 | 12470 | 108 |
| 304 | 20231116 | 145900 | 3487202730 | 12470 | 12470 | 12470 | 12470 | 100 |
| 305 | 20231116 | 145800 | 3485955730 | 12470 | 12460 | 12470 | 12460 | 180 |
| 306 | 20231116 | 145700 | 3483711230 | 12460 | 12460 | 12470 | 12450 | 345 |
| 307 | 20231116 | 145600 | 3479413050 | 12460 | 12460 | 12460 | 12450 | 1305 |
| 308 | 20231116 | 145500 | 3463162330 | 12460 | 12460 | 12460 | 12460 | 190 |
| 309 | 20231116 | 145400 | 3460794930 | 12460 | 12460 | 12460 | 12460 | 344 |
| 310 | 20231116 | 145300 | 3456508690 | 12460 | 12470 | 12480 | 12460 | 2155 |
| 311 | 20231116 | 145200 | 3429647040 | 12470 | 12480 | 12480 | 12470 | 30 |
| 312 | 20231116 | 145100 | 3429272850 | 12480 | 12480 | 12480 | 12460 | 864 |
| 313 | 20231116 | 145000 | 3418505640 | 12470 | 12490 | 12490 | 12470 | 103 |
| 314 | 20231116 | 144900 | 3417221210 | 12460 | 12490 | 12490 | 12460 | 6231 |
| 315 | 20231116 | 144800 | 3339538300 | 12490 | 12500 | 12500 | 12490 | 6 |
| 316 | 20231116 | 144700 | 3339463310 | 12500 | 12500 | 12500 | 12480 | 1022 |
| 317 | 20231116 | 144600 | 3326699290 | 12500 | 12500 | 12500 | 12490 | 115 |
| 318 | 20231116 | 144500 | 3325261810 | 12500 | 12500 | 12500 | 12500 | 15 |
| 319 | 20231116 | 144400 | 3325074310 | 12490 | 12490 | 12500 | 12490 | 348 |
| 320 | 20231116 | 144300 | 3320727270 | 12490 | 12490 | 12490 | 12490 | 106 |
| 321 | 20231116 | 144200 | 3319403330 | 12490 | 12480 | 12490 | 12480 | 185 |
| 322 | 20231116 | 144100 | 3317094330 | 12480 | 12500 | 12500 | 12480 | 30 |
| 323 | 20231116 | 144000 | 3316719700 | 12490 | 12490 | 12490 | 12490 | 1223 |
| 324 | 20231116 | 143900 | 3301444430 | 12500 | 12500 | 12500 | 12490 | 789 |
| 325 | 20231116 | 143800 | 3291584480 | 12500 | 12500 | 12500 | 12500 | 115 |
| 326 | 20231116 | 143700 | 3290146980 | 12500 | 12520 | 12520 | 12500 | 29 |
| 327 | 20231116 | 143600 | 3289784150 | 12520 | 12510 | 12520 | 12510 | 19 |
| 328 | 20231116 | 143500 | 3289546300 | 12510 | 12520 | 12520 | 12510 | 56 |
| 329 | 20231116 | 143400 | 3288845410 | 12530 | 12530 | 12530 | 12530 | 42 |
| 330 | 20231116 | 143300 | 3288319150 | 12530 | 12530 | 12540 | 12530 | 347 |
| 331 | 20231116 | 143200 | 3283971190 | 12520 | 12500 | 12520 | 12500 | 30 |
| 332 | 20231116 | 143100 | 3283595990 | 12480 | 12490 | 12490 | 12480 | 38 |
| 333 | 20231116 | 143000 | 3283121630 | 12490 | 12470 | 12490 | 12470 | 114 |
| 334 | 20231116 | 142900 | 3281700030 | 12470 | 12470 | 12470 | 12460 | 769 |
| 335 | 20231116 | 142800 | 3272113170 | 12470 | 12480 | 12480 | 12460 | 377 |
| 336 | 20231116 | 142700 | 3267412320 | 12490 | 12470 | 12490 | 12470 | 424 |
| 337 | 20231116 | 142600 | 3262124620 | 12490 | 12500 | 12510 | 12490 | 154 |
| 338 | 20231116 | 142500 | 3260199220 | 12510 | 12470 | 12510 | 12470 | 790 |
| 339 | 20231116 | 142400 | 3250342340 | 12480 | 12490 | 12490 | 12470 | 827 |
| 340 | 20231116 | 142300 | 3240023710 | 12480 | 12490 | 12490 | 12470 | 1150 |
| 341 | 20231116 | 142200 | 3225672430 | 12480 | 12500 | 12520 | 12480 | 1081 |
| 342 | 20231116 | 142100 | 3212171180 | 12500 | 12500 | 12530 | 12490 | 423 |
| 343 | 20231116 | 142000 | 3206883770 | 12500 | 12510 | 12510 | 12500 | 2530 |
| 344 | 20231116 | 141900 | 3175254460 | 12560 | 12520 | 12560 | 12520 | 524 |
| 345 | 20231116 | 141800 | 3168689850 | 12520 | 12520 | 12520 | 12520 | 369 |
| 346 | 20231116 | 141700 | 3164069970 | 12520 | 12530 | 12530 | 12520 | 785 |
| 347 | 20231116 | 141600 | 3154240580 | 12530 | 12600 | 12600 | 12530 | 743 |
| 348 | 20231116 | 141500 | 3144910210 | 12600 | 12600 | 12600 | 12600 | 59 |
| 349 | 20231116 | 141400 | 3144166810 | 12600 | 12540 | 12600 | 12530 | 1114 |
| 350 | 20231116 | 141300 | 3130181970 | 12530 | 12560 | 12560 | 12530 | 89 |
| 351 | 20231116 | 141200 | 3129066720 | 12550 | 12510 | 12550 | 12510 | 534 |
| 352 | 20231116 | 141100 | 3122379740 | 12510 | 12530 | 12530 | 12510 | 748 |
| 353 | 20231116 | 141000 | 3113020370 | 12530 | 12550 | 12550 | 12520 | 969 |
| 354 | 20231116 | 140900 | 3100877180 | 12540 | 12590 | 12590 | 12540 | 1831 |
| 355 | 20231116 | 140800 | 3077882250 | 12590 | 12630 | 12630 | 12590 | 374 |
| 356 | 20231116 | 140700 | 3073170310 | 12640 | 12640 | 12640 | 12640 | 0 |
| 357 | 20231116 | 140600 | 3073170310 | 12640 | 12640 | 12640 | 12640 | 28 |
| 358 | 20231116 | 140500 | 3072816390 | 12600 | 12600 | 12600 | 12600 | 30 |
| 359 | 20231116 | 140400 | 3072438390 | 12620 | 12620 | 12620 | 12610 | 87 |
| 360 | 20231116 | 140300 | 3071340510 | 12620 | 12630 | 12630 | 12620 | 6 |
| 361 | 20231116 | 140200 | 3071264780 | 12620 | 12620 | 12620 | 12620 | 187 |
| 362 | 20231116 | 140100 | 3068904840 | 12580 | 12630 | 12630 | 12580 | 63 |
| 363 | 20231116 | 140000 | 3068112190 | 12630 | 12630 | 12630 | 12580 | 8 |
| 364 | 20231116 | 135900 | 3068011450 | 12580 | 12590 | 12590 | 12580 | 82 |
| 365 | 20231116 | 135800 | 3066979540 | 12590 | 12570 | 12590 | 12570 | 427 |
| 366 | 20231116 | 135700 | 3061605950 | 12570 | 12570 | 12590 | 12570 | 773 |
| 367 | 20231116 | 135600 | 3051886780 | 12570 | 12640 | 12640 | 12570 | 2190 |
| 368 | 20231116 | 135500 | 3024287610 | 12650 | 12650 | 12650 | 12630 | 395 |
| 369 | 20231116 | 135400 | 3019293800 | 12650 | 12670 | 12670 | 12650 | 629 |
| 370 | 20231116 | 135300 | 3011326750 | 12670 | 12680 | 12680 | 12670 | 6 |
| 371 | 20231116 | 135200 | 3011250710 | 12680 | 12670 | 12680 | 12650 | 103 |
| 372 | 20231116 | 135100 | 3009947510 | 12660 | 12640 | 12660 | 12640 | 737 |
| 373 | 20231116 | 135000 | 3000626120 | 12650 | 12650 | 12650 | 12640 | 411 |
| 374 | 20231116 | 134900 | 2995430880 | 12650 | 12650 | 12660 | 12640 | 313 |
| 375 | 20231116 | 134800 | 2991471750 | 12650 | 12660 | 12660 | 12650 | 482 |
| 376 | 20231116 | 134700 | 2985374400 | 12660 | 12660 | 12670 | 12650 | 880 |
| 377 | 20231116 | 134600 | 2974241890 | 12650 | 12660 | 12670 | 12650 | 153 |
| 378 | 20231116 | 134500 | 2972305320 | 12660 | 12680 | 12680 | 12660 | 226 |
| 379 | 20231116 | 134400 | 2969442660 | 12690 | 12700 | 12700 | 12680 | 81 |
| 380 | 20231116 | 134300 | 2968414520 | 12700 | 12690 | 12700 | 12650 | 1724 |
| 381 | 20231116 | 134200 | 2946554400 | 12700 | 12710 | 12710 | 12700 | 340 |
| 382 | 20231116 | 134100 | 2942236340 | 12710 | 12700 | 12710 | 12700 | 85 |
| 383 | 20231116 | 134000 | 2941156830 | 12700 | 12710 | 12710 | 12700 | 1286 |
| 384 | 20231116 | 133900 | 2924824560 | 12710 | 12720 | 12720 | 12710 | 682 |
| 385 | 20231116 | 133800 | 2916155250 | 12720 | 12710 | 12720 | 12710 | 158 |
| 386 | 20231116 | 133700 | 2914146570 | 12710 | 12720 | 12740 | 12710 | 1505 |
| 387 | 20231116 | 133600 | 2895003050 | 12740 | 12720 | 12740 | 12720 | 178 |
| 388 | 20231116 | 133500 | 2892738790 | 12720 | 12720 | 12720 | 12720 | 221 |
| 389 | 20231116 | 133400 | 2889927670 | 12720 | 12760 | 12760 | 12720 | 1245 |
| 390 | 20231116 | 133300 | 2874065890 | 12760 | 12760 | 12760 | 12760 | 233 |
| 391 | 20231116 | 133200 | 2871092810 | 12790 | 12780 | 12790 | 12780 | 50 |
| 392 | 20231116 | 133100 | 2870453710 | 12760 | 12760 | 12760 | 12760 | 375 |
| 393 | 20231116 | 133000 | 2865668710 | 12780 | 12760 | 12780 | 12760 | 61 |
| 394 | 20231116 | 132900 | 2864889230 | 12790 | 12750 | 12790 | 12750 | 1001 |
| 395 | 20231116 | 132800 | 2852107600 | 12750 | 12750 | 12750 | 12750 | 105 |
| 396 | 20231116 | 132700 | 2850768850 | 12750 | 12760 | 12760 | 12750 | 273 |
| 397 | 20231116 | 132600 | 2847285380 | 12760 | 12770 | 12770 | 12760 | 545 |
| 398 | 20231116 | 132500 | 2840329690 | 12780 | 12790 | 12790 | 12770 | 1293 |
| 399 | 20231116 | 132400 | 2823805140 | 12790 | 12790 | 12790 | 12790 | 239 |
| 400 | 20231116 | 132300 | 2820748330 | 12790 | 12760 | 12790 | 12760 | 46 |
| 401 | 20231116 | 132200 | 2820160500 | 12760 | 12770 | 12770 | 12760 | 94 |
| 402 | 20231116 | 132100 | 2818960130 | 12760 | 12770 | 12770 | 12760 | 368 |
| 403 | 20231116 | 132000 | 2814261580 | 12770 | 12780 | 12790 | 12770 | 139 |
| 404 | 20231116 | 131900 | 2812486030 | 12780 | 12780 | 12790 | 12770 | 1267 |
| 405 | 20231116 | 131800 | 2796299590 | 12780 | 12780 | 12780 | 12780 | 1 |
| 406 | 20231116 | 131700 | 2796286810 | 12780 | 12780 | 12780 | 12780 | 387 |
| 407 | 20231116 | 131600 | 2791340950 | 12790 | 12790 | 12790 | 12780 | 65 |
| 408 | 20231116 | 131500 | 2790510100 | 12790 | 12800 | 12800 | 12780 | 749 |
| 409 | 20231116 | 131400 | 2780933840 | 12800 | 12820 | 12820 | 12800 | 208 |
| 410 | 20231116 | 131300 | 2778271260 | 12800 | 12840 | 12840 | 12800 | 294 |
| 411 | 20231116 | 131200 | 2774501490 | 12840 | 12840 | 12840 | 12840 | 907 |
| 412 | 20231116 | 131100 | 2762855610 | 12840 | 12840 | 12840 | 12840 | 60 |
| 413 | 20231116 | 131000 | 2762085210 | 12800 | 12830 | 12830 | 12800 | 181 |
| 414 | 20231116 | 130900 | 2759765870 | 12830 | 12820 | 12830 | 12810 | 993 |
| 415 | 20231116 | 130800 | 2747032800 | 12820 | 12820 | 12820 | 12810 | 158 |
| 416 | 20231116 | 130700 | 2745007340 | 12810 | 12810 | 12810 | 12800 | 188 |
| 417 | 20231116 | 130600 | 2742599260 | 12800 | 12810 | 12810 | 12800 | 225 |
| 418 | 20231116 | 130500 | 2739717050 | 12820 | 12820 | 12830 | 12820 | 52 |
| 419 | 20231116 | 130400 | 2739050110 | 12820 | 12820 | 12820 | 12820 | 89 |
| 420 | 20231116 | 130300 | 2737909130 | 12820 | 12820 | 12820 | 12820 | 324 |
| 421 | 20231116 | 130200 | 2733755450 | 12870 | 12860 | 12880 | 12860 | 870 |
| 422 | 20231116 | 130100 | 2722555790 | 12850 | 12840 | 12850 | 12840 | 220 |
| 423 | 20231116 | 130000 | 2719729790 | 12840 | 12810 | 12840 | 12810 | 671 |
| 424 | 20231116 | 125900 | 2711126740 | 12810 | 12810 | 12810 | 12810 | 14 |
| 425 | 20231116 | 125800 | 2710947400 | 12810 | 12820 | 12830 | 12810 | 153 |
| 426 | 20231116 | 125700 | 2708985880 | 12810 | 12780 | 12810 | 12780 | 60 |
| 427 | 20231116 | 125600 | 2708217580 | 12770 | 12800 | 12810 | 12770 | 128 |
| 428 | 20231116 | 125500 | 2706578460 | 12760 | 12790 | 12790 | 12760 | 829 |
| 429 | 20231116 | 125400 | 2695994930 | 12800 | 12800 | 12800 | 12800 | 253 |
| 430 | 20231116 | 125300 | 2692756530 | 12800 | 12780 | 12800 | 12770 | 41 |
| 431 | 20231116 | 125200 | 2692231960 | 12760 | 12770 | 12780 | 12760 | 441 |
| 432 | 20231116 | 125100 | 2686603280 | 12770 | 12800 | 12800 | 12770 | 805 |
| 433 | 20231116 | 125000 | 2676309060 | 12820 | 12830 | 12830 | 12810 | 304 |
| 434 | 20231116 | 124900 | 2672410700 | 12830 | 12840 | 12840 | 12830 | 364 |
| 435 | 20231116 | 124800 | 2667739010 | 12840 | 12840 | 12840 | 12840 | 840 |
| 436 | 20231116 | 124700 | 2656953410 | 12840 | 12880 | 12880 | 12840 | 1022 |
| 437 | 20231116 | 124600 | 2643821950 | 12890 | 12890 | 12900 | 12870 | 1297 |
| 438 | 20231116 | 124500 | 2627115250 | 12880 | 12860 | 12880 | 12860 | 450 |
| 439 | 20231116 | 124400 | 2621323990 | 12860 | 12870 | 12880 | 12850 | 491 |
| 440 | 20231116 | 124300 | 2615008990 | 12880 | 12900 | 12920 | 12880 | 644 |
| 441 | 20231116 | 124200 | 2606705110 | 12900 | 12870 | 12940 | 12870 | 5172 |
| 442 | 20231116 | 124100 | 2539938130 | 12860 | 12850 | 12870 | 12840 | 4267 |
| 443 | 20231116 | 124000 | 2485096000 | 12850 | 12840 | 12850 | 12830 | 2290 |
| 444 | 20231116 | 123900 | 2455682200 | 12840 | 12780 | 12840 | 12780 | 6348 |
| 445 | 20231116 | 123800 | 2374351440 | 12780 | 12760 | 12780 | 12750 | 324 |
| 446 | 20231116 | 123700 | 2370215970 | 12760 | 12760 | 12770 | 12760 | 81 |
| 447 | 20231116 | 123600 | 2369182140 | 12760 | 12760 | 12760 | 12760 | 2 |
| 448 | 20231116 | 123500 | 2369156620 | 12760 | 12760 | 12760 | 12760 | 147 |
| 449 | 20231116 | 123400 | 2367280900 | 12760 | 12760 | 12760 | 12760 | 1 |
| 450 | 20231116 | 123300 | 2367268140 | 12760 | 12760 | 12760 | 12760 | 88 |
| 451 | 20231116 | 123200 | 2366145260 | 12760 | 12750 | 12760 | 12750 | 274 |
| 452 | 20231116 | 123100 | 2362650840 | 12750 | 12760 | 12760 | 12750 | 133 |
| 453 | 20231116 | 123000 | 2360953860 | 12740 | 12740 | 12740 | 12740 | 168 |
| 454 | 20231116 | 122900 | 2358813540 | 12750 | 12740 | 12750 | 12730 | 130 |
| 455 | 20231116 | 122800 | 2357157130 | 12730 | 12740 | 12740 | 12730 | 324 |
| 456 | 20231116 | 122700 | 2353031430 | 12740 | 12750 | 12750 | 12740 | 181 |
| 457 | 20231116 | 122600 | 2350725480 | 12740 | 12740 | 12740 | 12740 | 90 |
| 458 | 20231116 | 122500 | 2349578880 | 12750 | 12750 | 12750 | 12750 | 151 |
| 459 | 20231116 | 122400 | 2347653630 | 12740 | 12740 | 12740 | 12740 | 569 |
| 460 | 20231116 | 122300 | 2340404570 | 12750 | 12750 | 12760 | 12750 | 246 |
| 461 | 20231116 | 122200 | 2337268060 | 12720 | 12730 | 12740 | 12720 | 712 |
| 462 | 20231116 | 122100 | 2328205000 | 12740 | 12750 | 12750 | 12740 | 1024 |
| 463 | 20231116 | 122000 | 2315154290 | 12760 | 12760 | 12760 | 12760 | 7 |
| 464 | 20231116 | 121900 | 2315064970 | 12760 | 12750 | 12760 | 12750 | 108 |
| 465 | 20231116 | 121800 | 2313687840 | 12750 | 12760 | 12760 | 12750 | 646 |
| 466 | 20231116 | 121700 | 2305451230 | 12760 | 12750 | 12760 | 12750 | 123 |
| 467 | 20231116 | 121600 | 2303882050 | 12750 | 12760 | 12760 | 12750 | 403 |
| 468 | 20231116 | 121500 | 2298743570 | 12740 | 12740 | 12740 | 12730 | 302 |
| 469 | 20231116 | 121400 | 2294897010 | 12730 | 12750 | 12750 | 12730 | 807 |
| 470 | 20231116 | 121300 | 2284611170 | 12780 | 12780 | 12800 | 12760 | 1464 |
| 471 | 20231116 | 121200 | 2265903140 | 12780 | 12780 | 12810 | 12780 | 426 |
| 472 | 20231116 | 121100 | 2260452460 | 12790 | 12810 | 12810 | 12780 | 1321 |
| 473 | 20231116 | 121000 | 2243548830 | 12780 | 12780 | 12780 | 12780 | 62 |
| 474 | 20231116 | 120900 | 2242756470 | 12770 | 12820 | 12820 | 12770 | 1265 |
| 475 | 20231116 | 120800 | 2226598190 | 12810 | 12770 | 12820 | 12770 | 3688 |
| 476 | 20231116 | 120700 | 2179382670 | 12770 | 12770 | 12780 | 12770 | 1043 |
| 477 | 20231116 | 120600 | 2166053670 | 12800 | 12800 | 12800 | 12800 | 1 |
| 478 | 20231116 | 120500 | 2166040870 | 12770 | 12800 | 12800 | 12770 | 1269 |
| 479 | 20231116 | 120400 | 2149827220 | 12800 | 12800 | 12800 | 12800 | 202 |
| 480 | 20231116 | 120300 | 2147241620 | 12760 | 12770 | 12810 | 12760 | 1035 |
| 481 | 20231116 | 120200 | 2134011740 | 12790 | 12750 | 12800 | 12750 | 211 |
| 482 | 20231116 | 120100 | 2131313570 | 12750 | 12820 | 12820 | 12750 | 1010 |
| 483 | 20231116 | 120000 | 2118397110 | 12820 | 12830 | 12830 | 12820 | 807 |
| 484 | 20231116 | 115900 | 2108051250 | 12840 | 12840 | 12840 | 12820 | 1183 |
| 485 | 20231116 | 115800 | 2092861650 | 12840 | 12830 | 12840 | 12810 | 1426 |
| 486 | 20231116 | 115700 | 2074574210 | 12830 | 12830 | 12840 | 12830 | 3109 |
| 487 | 20231116 | 115600 | 2034668870 | 12830 | 12820 | 12830 | 12820 | 614 |
| 488 | 20231116 | 115500 | 2026793740 | 12820 | 12810 | 12830 | 12810 | 3226 |
| 489 | 20231116 | 115400 | 1985451660 | 12800 | 12790 | 12810 | 12780 | 3537 |
| 490 | 20231116 | 115300 | 1940189020 | 12790 | 12790 | 12790 | 12730 | 495 |
| 491 | 20231116 | 115200 | 1933865510 | 12800 | 12760 | 12800 | 12760 | 4425 |
| 492 | 20231116 | 115100 | 1877278980 | 12760 | 12750 | 12760 | 12750 | 27 |
| 493 | 20231116 | 115000 | 1876934690 | 12760 | 12750 | 12760 | 12720 | 331 |
| 494 | 20231116 | 114900 | 1872718260 | 12750 | 12730 | 12750 | 12730 | 100 |
| 495 | 20231116 | 114800 | 1871443280 | 12730 | 12730 | 12750 | 12730 | 932 |
| 496 | 20231116 | 114700 | 1859564540 | 12720 | 12730 | 12730 | 12720 | 620 |
| 497 | 20231116 | 114600 | 1851676340 | 12740 | 12740 | 12750 | 12740 | 47 |
| 498 | 20231116 | 114500 | 1851077190 | 12730 | 12730 | 12730 | 12730 | 112 |
| 499 | 20231116 | 114400 | 1849651430 | 12730 | 12730 | 12730 | 12730 | 5 |
| 500 | 20231116 | 114300 | 1849587780 | 12730 | 12730 | 12730 | 12730 | 1055 |
| 501 | 20231116 | 114200 | 1836157630 | 12730 | 12750 | 12770 | 12730 | 618 |
| 502 | 20231116 | 114100 | 1828285100 | 12750 | 12760 | 12770 | 12750 | 2101 |
| 503 | 20231116 | 114000 | 1801462140 | 12750 | 12710 | 12750 | 12710 | 624 |
| 504 | 20231116 | 113900 | 1793520230 | 12700 | 12710 | 12710 | 12700 | 45 |
| 505 | 20231116 | 113800 | 1792948720 | 12700 | 12720 | 12720 | 12700 | 695 |
| 506 | 20231116 | 113700 | 1784112620 | 12720 | 12730 | 12730 | 12720 | 531 |
| 507 | 20231116 | 113600 | 1777354190 | 12730 | 12740 | 12760 | 12730 | 1311 |
| 508 | 20231116 | 113500 | 1760663970 | 12740 | 12740 | 12740 | 12730 | 752 |
| 509 | 20231116 | 113400 | 1751083880 | 12740 | 12740 | 12750 | 12730 | 597 |
| 510 | 20231116 | 113300 | 1743477490 | 12760 | 12760 | 12760 | 12740 | 1417 |
| 511 | 20231116 | 113200 | 1725415350 | 12760 | 12760 | 12780 | 12720 | 1485 |
| 512 | 20231116 | 113100 | 1706461710 | 12770 | 12720 | 12770 | 12720 | 406 |
| 513 | 20231116 | 113000 | 1701277720 | 12770 | 12730 | 12770 | 12730 | 1343 |
| 514 | 20231116 | 112900 | 1684150540 | 12740 | 12700 | 12750 | 12660 | 830 |
| 515 | 20231116 | 112800 | 1673576500 | 12700 | 12640 | 12700 | 12630 | 277 |
| 516 | 20231116 | 112700 | 1670074190 | 12640 | 12640 | 12640 | 12630 | 367 |
| 517 | 20231116 | 112600 | 1665437700 | 12630 | 12630 | 12630 | 12630 | 0 |
| 518 | 20231116 | 112500 | 1665437700 | 12630 | 12680 | 12690 | 12620 | 104 |
| 519 | 20231116 | 112400 | 1664124310 | 12680 | 12690 | 12710 | 12680 | 875 |
| 520 | 20231116 | 112300 | 1653015630 | 12710 | 12630 | 12710 | 12630 | 1124 |
| 521 | 20231116 | 112200 | 1638763860 | 12610 | 12610 | 12620 | 12600 | 350 |
| 522 | 20231116 | 112100 | 1634350130 | 12610 | 12570 | 12610 | 12570 | 1321 |
| 523 | 20231116 | 112000 | 1617718380 | 12580 | 12560 | 12580 | 12550 | 319 |
| 524 | 20231116 | 111900 | 1613712890 | 12560 | 12580 | 12580 | 12560 | 940 |
| 525 | 20231116 | 111800 | 1601897120 | 12580 | 12580 | 12580 | 12570 | 415 |
| 526 | 20231116 | 111700 | 1596678390 | 12580 | 12580 | 12600 | 12580 | 267 |
| 527 | 20231116 | 111600 | 1593319390 | 12570 | 12590 | 12600 | 12570 | 966 |
| 528 | 20231116 | 111500 | 1581159380 | 12600 | 12610 | 12610 | 12600 | 420 |
| 529 | 20231116 | 111400 | 1575867120 | 12610 | 12620 | 12620 | 12600 | 1060 |
| 530 | 20231116 | 111300 | 1562500130 | 12630 | 12640 | 12640 | 12630 | 670 |
| 531 | 20231116 | 111200 | 1554037410 | 12640 | 12650 | 12660 | 12640 | 285 |
| 532 | 20231116 | 111100 | 1550432350 | 12650 | 12650 | 12700 | 12630 | 2643 |
| 533 | 20231116 | 111000 | 1516993640 | 12660 | 12720 | 12730 | 12650 | 1081 |
| 534 | 20231116 | 110900 | 1503289900 | 12680 | 12680 | 12680 | 12600 | 1962 |
| 535 | 20231116 | 110800 | 1478491670 | 12670 | 12730 | 12750 | 12670 | 3718 |
| 536 | 20231116 | 110700 | 1431212530 | 12740 | 12790 | 12800 | 12740 | 2531 |
| 537 | 20231116 | 110600 | 1398918460 | 12800 | 12740 | 12820 | 12740 | 7746 |
| 538 | 20231116 | 110500 | 1299902420 | 12750 | 12690 | 12750 | 12660 | 5710 |
| 539 | 20231116 | 110400 | 1227347670 | 12690 | 12600 | 12690 | 12590 | 4291 |
| 540 | 20231116 | 110300 | 1173065080 | 12610 | 12620 | 12620 | 12610 | 1010 |
| 541 | 20231116 | 110200 | 1160324470 | 12620 | 12610 | 12620 | 12600 | 770 |
| 542 | 20231116 | 110100 | 1150613860 | 12610 | 12530 | 12610 | 12530 | 3697 |
| 543 | 20231116 | 110000 | 1104120760 | 12440 | 12440 | 12440 | 12440 | 0 |
| 544 | 20231116 | 105900 | 1104120760 | 12440 | 12480 | 12480 | 12440 | 300 |
| 545 | 20231116 | 105800 | 1100381440 | 12530 | 12530 | 12530 | 12530 | 21 |
| 546 | 20231116 | 105700 | 1100118310 | 12530 | 12480 | 12530 | 12480 | 56 |
| 547 | 20231116 | 105600 | 1099419130 | 12530 | 12530 | 12530 | 12530 | 0 |
| 548 | 20231116 | 105500 | 1099419130 | 12530 | 12500 | 12540 | 12500 | 808 |
| 549 | 20231116 | 105400 | 1089303100 | 12500 | 12440 | 12500 | 12440 | 899 |
| 550 | 20231116 | 105300 | 1078098120 | 12440 | 12460 | 12460 | 12440 | 320 |
| 551 | 20231116 | 105200 | 1074114850 | 12460 | 12460 | 12460 | 12460 | 118 |
| 552 | 20231116 | 105100 | 1072644570 | 12450 | 12460 | 12500 | 12450 | 914 |
| 553 | 20231116 | 105000 | 1061260060 | 12500 | 12480 | 12500 | 12450 | 241 |
| 554 | 20231116 | 104900 | 1058256290 | 12480 | 12470 | 12480 | 12470 | 930 |
| 555 | 20231116 | 104800 | 1046657000 | 12470 | 12470 | 12470 | 12470 | 52 |
| 556 | 20231116 | 104700 | 1046008560 | 12470 | 12450 | 12470 | 12440 | 668 |
| 557 | 20231116 | 104600 | 1037692750 | 12450 | 12450 | 12450 | 12450 | 62 |
| 558 | 20231116 | 104500 | 1036920850 | 12450 | 12460 | 12470 | 12440 | 628 |
| 559 | 20231116 | 104400 | 1029093750 | 12460 | 12440 | 12460 | 12440 | 1130 |
| 560 | 20231116 | 104300 | 1015035820 | 12440 | 12470 | 12480 | 12440 | 2373 |
| 561 | 20231116 | 104200 | 985487230 | 12470 | 12450 | 12470 | 12450 | 117 |
| 562 | 20231116 | 104100 | 984030230 | 12450 | 12460 | 12460 | 12450 | 252 |
| 563 | 20231116 | 104000 | 980891010 | 12450 | 12470 | 12470 | 12450 | 1221 |
| 564 | 20231116 | 103900 | 965671840 | 12470 | 12480 | 12500 | 12470 | 1387 |
| 565 | 20231116 | 103800 | 948365770 | 12490 | 12490 | 12500 | 12490 | 470 |
| 566 | 20231116 | 103700 | 942494470 | 12490 | 12530 | 12530 | 12490 | 542 |
| 567 | 20231116 | 103600 | 935710030 | 12530 | 12530 | 12530 | 12530 | 554 |
| 568 | 20231116 | 103500 | 928768410 | 12530 | 12500 | 12530 | 12490 | 371 |
| 569 | 20231116 | 103400 | 924127300 | 12480 | 12480 | 12530 | 12470 | 70 |
| 570 | 20231116 | 103300 | 923253810 | 12470 | 12450 | 12470 | 12450 | 311 |
| 571 | 20231116 | 103200 | 919379860 | 12450 | 12470 | 12470 | 12450 | 2883 |
| 572 | 20231116 | 103100 | 883455990 | 12480 | 12480 | 12490 | 12480 | 685 |
| 573 | 20231116 | 103000 | 874904890 | 12480 | 12490 | 12500 | 12460 | 482 |
| 574 | 20231116 | 102900 | 868891690 | 12490 | 12530 | 12530 | 12490 | 285 |
| 575 | 20231116 | 102800 | 865326440 | 12540 | 12570 | 12570 | 12540 | 754 |
| 576 | 20231116 | 102700 | 855866090 | 12570 | 12560 | 12570 | 12550 | 356 |
| 577 | 20231116 | 102600 | 851393990 | 12560 | 12550 | 12560 | 12550 | 137 |
| 578 | 20231116 | 102500 | 849673370 | 12550 | 12550 | 12560 | 12550 | 256 |
| 579 | 20231116 | 102400 | 846458820 | 12550 | 12500 | 12550 | 12500 | 1694 |
| 580 | 20231116 | 102300 | 825280500 | 12500 | 12480 | 12500 | 12470 | 1380 |
| 581 | 20231116 | 102200 | 808054200 | 12460 | 12450 | 12480 | 12450 | 175 |
| 582 | 20231116 | 102100 | 805875390 | 12450 | 12450 | 12490 | 12450 | 372 |
| 583 | 20231116 | 102000 | 801243920 | 12450 | 12490 | 12490 | 12450 | 2560 |
| 584 | 20231116 | 101900 | 769345150 | 12500 | 12490 | 12500 | 12470 | 517 |
| 585 | 20231116 | 101800 | 762884580 | 12490 | 12500 | 12500 | 12490 | 168 |
| 586 | 20231116 | 101700 | 760785620 | 12500 | 12450 | 12500 | 12450 | 401 |
| 587 | 20231116 | 101600 | 755789090 | 12450 | 12440 | 12470 | 12440 | 699 |
| 588 | 20231116 | 101500 | 747084500 | 12440 | 12470 | 12470 | 12440 | 1669 |
| 589 | 20231116 | 101400 | 726290350 | 12460 | 12530 | 12530 | 12460 | 1937 |
| 590 | 20231116 | 101300 | 702111450 | 12530 | 12480 | 12530 | 12480 | 1298 |
| 591 | 20231116 | 101200 | 685859450 | 12480 | 12420 | 12480 | 12420 | 962 |
| 592 | 20231116 | 101100 | 673890290 | 12420 | 12490 | 12490 | 12390 | 4718 |
| 593 | 20231116 | 101000 | 615162610 | 12490 | 12560 | 12570 | 12480 | 3737 |
| 594 | 20231116 | 100900 | 568357820 | 12560 | 12600 | 12630 | 12550 | 3205 |
| 595 | 20231116 | 100800 | 528037330 | 12590 | 12630 | 12640 | 12590 | 2643 |
| 596 | 20231116 | 100700 | 494681890 | 12650 | 12650 | 12660 | 12620 | 1839 |
| 597 | 20231116 | 100600 | 471418310 | 12650 | 12640 | 12670 | 12640 | 1953 |
| 598 | 20231116 | 100500 | 446703630 | 12650 | 12600 | 12650 | 12570 | 2262 |
| 599 | 20231116 | 100400 | 418192710 | 12610 | 12600 | 12620 | 12560 | 3727 |
| 600 | 20231116 | 100300 | 371259370 | 12600 | 12620 | 12680 | 12600 | 5744 |
| 601 | 20231116 | 100200 | 298681110 | 12620 | 12620 | 12620 | 12580 | 6667 |
| 602 | 20231116 | 100100 | 214679250 | 12620 | 12630 | 12630 | 12550 | 4759 |
| 603 | 20231116 | 100000 | 154764000 | 12610 | 12540 | 12650 | 12540 | 12287 |