28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 3 | 20231116 | 192000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20231116 | 191900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20231116 | 191800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20231116 | 191700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20231116 | 191600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20231116 | 191500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20231116 | 191400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20231116 | 191300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20231116 | 191200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20231116 | 191100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20231116 | 191000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20231116 | 190900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20231116 | 190800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20231116 | 190700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20231116 | 190600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20231116 | 190500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20231116 | 190400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20231116 | 190300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20231116 | 190200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20231116 | 190100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20231116 | 190000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20231116 | 185900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20231116 | 185800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20231116 | 185700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20231116 | 185600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20231116 | 185500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20231116 | 185400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20231116 | 185300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20231116 | 185200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20231116 | 185100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 33 | 20231116 | 185000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20231116 | 184900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20231116 | 184800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20231116 | 184700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20231116 | 184600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20231116 | 184500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20231116 | 184400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20231116 | 184300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20231116 | 184200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20231116 | 184100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20231116 | 184000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20231116 | 183900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20231116 | 183800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20231116 | 183700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20231116 | 183600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20231116 | 183500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20231116 | 183400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20231116 | 183300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20231116 | 183200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20231116 | 183100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20231116 | 183000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20231116 | 182900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20231116 | 182800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20231116 | 182700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20231116 | 182600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20231116 | 182500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20231116 | 182400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20231116 | 182300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20231116 | 182200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20231116 | 182100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 63 | 20231116 | 182000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20231116 | 181900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20231116 | 181800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20231116 | 181700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20231116 | 181600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20231116 | 181500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20231116 | 181400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20231116 | 181300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20231116 | 181200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20231116 | 181100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20231116 | 181000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20231116 | 180900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20231116 | 180800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20231116 | 180700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20231116 | 180600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20231116 | 180500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20231116 | 180400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20231116 | 180300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20231116 | 180200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20231116 | 180100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20231116 | 180000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20231116 | 175900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20231116 | 175800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20231116 | 175700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20231116 | 175600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20231116 | 175500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20231116 | 175400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20231116 | 175300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20231116 | 175200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20231116 | 175100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 93 | 20231116 | 175000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20231116 | 174900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20231116 | 174800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20231116 | 174700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20231116 | 174600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20231116 | 174500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20231116 | 174400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20231116 | 174300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20231116 | 174200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20231116 | 174100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20231116 | 174000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20231116 | 173900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20231116 | 173800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20231116 | 173700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20231116 | 173600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20231116 | 173500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20231116 | 173400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20231116 | 173300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20231116 | 173200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20231116 | 173100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20231116 | 173000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20231116 | 172900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20231116 | 172800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20231116 | 172700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20231116 | 172600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20231116 | 172500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20231116 | 172400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20231116 | 172300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20231116 | 172200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20231116 | 172100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 123 | 20231116 | 172000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20231116 | 171900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20231116 | 171800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20231116 | 171700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20231116 | 171600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20231116 | 171500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20231116 | 171400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20231116 | 171300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20231116 | 171200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20231116 | 171100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20231116 | 171000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20231116 | 170900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20231116 | 170800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20231116 | 170700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20231116 | 170600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20231116 | 170500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20231116 | 170400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20231116 | 170300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20231116 | 170200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20231116 | 170100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20231116 | 170000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20231116 | 165900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20231116 | 165800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20231116 | 165700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20231116 | 165600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20231116 | 165500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20231116 | 165400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20231116 | 165300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20231116 | 165200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20231116 | 165100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 153 | 20231116 | 165000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20231116 | 164900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20231116 | 164800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20231116 | 164700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20231116 | 164600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20231116 | 164500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20231116 | 164400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20231116 | 164300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20231116 | 164200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20231116 | 164100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20231116 | 164000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20231116 | 163900 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20231116 | 163800 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20231116 | 163700 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20231116 | 163600 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20231116 | 163500 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20231116 | 163400 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20231116 | 163300 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20231116 | 163200 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20231116 | 163100 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20231116 | 163000 | 2712414890 | 7800 | 7800 | 7800 | 7800 | 3012 |
| 174 | 20231116 | 162900 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20231116 | 162800 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20231116 | 162700 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20231116 | 162600 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20231116 | 162500 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20231116 | 162400 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20231116 | 162300 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20231116 | 162200 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20231116 | 162100 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 183 | 20231116 | 162000 | 2688921290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20231116 | 161900 | 2688921290 | 7780 | 7790 | 7790 | 7780 | 659 |
| 185 | 20231116 | 161800 | 2683791730 | 7780 | 7790 | 7790 | 7780 | 678 |
| 186 | 20231116 | 161700 | 2678510930 | 7800 | 7770 | 7800 | 7770 | 304 |
| 187 | 20231116 | 161600 | 2676148550 | 7800 | 7790 | 7800 | 7770 | 56 |
| 188 | 20231116 | 161500 | 2675711790 | 7800 | 7770 | 7800 | 7770 | 91 |
| 189 | 20231116 | 161400 | 2675004690 | 7810 | 7810 | 7810 | 7810 | 1 |
| 190 | 20231116 | 161300 | 2674996880 | 7800 | 7770 | 7800 | 7760 | 3547 |
| 191 | 20231116 | 161200 | 2647343230 | 7790 | 7780 | 7790 | 7780 | 135 |
| 192 | 20231116 | 161100 | 2646292920 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20231116 | 161000 | 2646292920 | 7790 | 7790 | 7790 | 7790 | 12 |
| 194 | 20231116 | 160900 | 2646199440 | 7790 | 7780 | 7790 | 7780 | 821 |
| 195 | 20231116 | 160800 | 2639812050 | 7760 | 7780 | 7790 | 7760 | 1381 |
| 196 | 20231116 | 160700 | 2629058150 | 7790 | 7770 | 7790 | 7770 | 393 |
| 197 | 20231116 | 160600 | 2626003840 | 7770 | 7760 | 7770 | 7750 | 2622 |
| 198 | 20231116 | 160500 | 2605649560 | 7770 | 7760 | 7770 | 7760 | 617 |
| 199 | 20231116 | 160400 | 2600861540 | 7760 | 7760 | 7760 | 7760 | 475 |
| 200 | 20231116 | 160300 | 2597175540 | 7770 | 7770 | 7770 | 7770 | 1 |
| 201 | 20231116 | 160200 | 2597167770 | 7770 | 7770 | 7770 | 7770 | 60 |
| 202 | 20231116 | 160100 | 2596701570 | 7770 | 7770 | 7770 | 7770 | 20 |
| 203 | 20231116 | 160000 | 2596546170 | 7770 | 7760 | 7770 | 7760 | 101 |
| 204 | 20231116 | 155900 | 2595761460 | 7760 | 7750 | 7760 | 7750 | 20 |
| 205 | 20231116 | 155800 | 2595606380 | 7750 | 7770 | 7770 | 7750 | 66 |
| 206 | 20231116 | 155700 | 2595094460 | 7770 | 7770 | 7770 | 7760 | 1710 |
| 207 | 20231116 | 155600 | 2581823370 | 7770 | 7770 | 7770 | 7770 | 51 |
| 208 | 20231116 | 155500 | 2581427100 | 7760 | 7760 | 7770 | 7760 | 143 |
| 209 | 20231116 | 155400 | 2580317340 | 7770 | 7770 | 7770 | 7770 | 552 |
| 210 | 20231116 | 155300 | 2576028300 | 7770 | 7770 | 7780 | 7770 | 828 |
| 211 | 20231116 | 155200 | 2569594730 | 7770 | 7780 | 7780 | 7770 | 20 |
| 212 | 20231116 | 155100 | 2569439140 | 7780 | 7780 | 7780 | 7780 | 0 |
| 213 | 20231116 | 155000 | 2569439140 | 7780 | 7780 | 7780 | 7780 | 2 |
| 214 | 20231116 | 154900 | 2569423580 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20231116 | 154800 | 2569423580 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20231116 | 154700 | 2569423580 | 7790 | 7780 | 7790 | 7780 | 500 |
| 217 | 20231116 | 154600 | 2565530230 | 7760 | 7780 | 7780 | 7760 | 650 |
| 218 | 20231116 | 154500 | 2560482270 | 7780 | 7770 | 7780 | 7760 | 109 |
| 219 | 20231116 | 154400 | 2559636110 | 7760 | 7780 | 7780 | 7760 | 1000 |
| 220 | 20231116 | 154300 | 2551871560 | 7770 | 7770 | 7770 | 7770 | 0 |
| 221 | 20231116 | 154200 | 2551871560 | 7770 | 7790 | 7790 | 7770 | 6066 |
| 222 | 20231116 | 154100 | 2504711270 | 7800 | 7800 | 7800 | 7800 | 0 |
| 223 | 20231116 | 154000 | 2504711270 | 7800 | 7800 | 7800 | 7800 | 13 |
| 224 | 20231116 | 153900 | 2504609870 | 7800 | 7790 | 7800 | 7790 | 191 |
| 225 | 20231116 | 153800 | 2503120340 | 7790 | 7790 | 7790 | 7790 | 701 |
| 226 | 20231116 | 153700 | 2497659550 | 7790 | 7790 | 7790 | 7790 | 926 |
| 227 | 20231116 | 153600 | 2490446010 | 7800 | 7800 | 7800 | 7800 | 249 |
| 228 | 20231116 | 153500 | 2488503810 | 7810 | 7810 | 7810 | 7810 | 0 |
| 229 | 20231116 | 153400 | 2488503810 | 7810 | 7810 | 7810 | 7810 | 0 |
| 230 | 20231116 | 153300 | 2488503810 | 7810 | 7810 | 7810 | 7810 | 0 |
| 231 | 20231116 | 153200 | 2488503810 | 7810 | 7810 | 7810 | 7810 | 300 |
| 232 | 20231116 | 153100 | 2486160810 | 7810 | 7800 | 7810 | 7800 | 7 |
| 233 | 20231116 | 153000 | 2486106200 | 7790 | 7790 | 7790 | 7790 | 265 |
| 234 | 20231116 | 152900 | 2484041850 | 7810 | 7800 | 7810 | 7800 | 3 |
| 235 | 20231116 | 152800 | 2484018430 | 7790 | 7800 | 7800 | 7790 | 1534 |
| 236 | 20231116 | 152700 | 2472068100 | 7800 | 7810 | 7810 | 7800 | 20 |
| 237 | 20231116 | 152600 | 2471912000 | 7790 | 7790 | 7790 | 7790 | 100 |
| 238 | 20231116 | 152500 | 2471133000 | 7790 | 7790 | 7790 | 7790 | 18 |
| 239 | 20231116 | 152400 | 2470992780 | 7810 | 7810 | 7810 | 7810 | 500 |
| 240 | 20231116 | 152300 | 2467087780 | 7810 | 7790 | 7810 | 7790 | 407 |
| 241 | 20231116 | 152200 | 2463914140 | 7800 | 7800 | 7800 | 7800 | 11 |
| 242 | 20231116 | 152100 | 2463828340 | 7810 | 7810 | 7810 | 7810 | 86 |
| 243 | 20231116 | 152000 | 2463156680 | 7810 | 7810 | 7820 | 7810 | 1001 |
| 244 | 20231116 | 151900 | 2455338560 | 7820 | 7810 | 7820 | 7800 | 326 |
| 245 | 20231116 | 151800 | 2452793930 | 7810 | 7800 | 7810 | 7800 | 838 |
| 246 | 20231116 | 151700 | 2446249200 | 7800 | 7800 | 7810 | 7790 | 7 |
| 247 | 20231116 | 151600 | 2446194600 | 7790 | 7800 | 7800 | 7790 | 351 |
| 248 | 20231116 | 151500 | 2443456810 | 7810 | 7810 | 7810 | 7790 | 3597 |
| 249 | 20231116 | 151400 | 2415394990 | 7810 | 7820 | 7820 | 7800 | 1844 |
| 250 | 20231116 | 151300 | 2401007880 | 7830 | 7830 | 7830 | 7820 | 157 |
| 251 | 20231116 | 151200 | 2399779010 | 7830 | 7830 | 7830 | 7830 | 208 |
| 252 | 20231116 | 151100 | 2398150370 | 7840 | 7810 | 7840 | 7810 | 12241 |
| 253 | 20231116 | 151000 | 2302398350 | 7810 | 7820 | 7820 | 7810 | 520 |
| 254 | 20231116 | 150900 | 2298336950 | 7820 | 7810 | 7820 | 7810 | 225 |
| 255 | 20231116 | 150800 | 2296579480 | 7810 | 7810 | 7810 | 7810 | 671 |
| 256 | 20231116 | 150700 | 2291338970 | 7810 | 7810 | 7820 | 7810 | 829 |
| 257 | 20231116 | 150600 | 2284860900 | 7810 | 7790 | 7810 | 7790 | 3063 |
| 258 | 20231116 | 150500 | 2260965290 | 7790 | 7790 | 7810 | 7780 | 3071 |
| 259 | 20231116 | 150400 | 2237038810 | 7800 | 7800 | 7800 | 7800 | 1004 |
| 260 | 20231116 | 150300 | 2229207610 | 7800 | 7800 | 7800 | 7800 | 220 |
| 261 | 20231116 | 150200 | 2227491610 | 7800 | 7800 | 7800 | 7800 | 201 |
| 262 | 20231116 | 150100 | 2225923810 | 7810 | 7810 | 7810 | 7810 | 101 |
| 263 | 20231116 | 150000 | 2225135000 | 7800 | 7810 | 7810 | 7800 | 291 |
| 264 | 20231116 | 145900 | 2222864400 | 7800 | 7810 | 7820 | 7800 | 288 |
| 265 | 20231116 | 145800 | 2220615480 | 7820 | 7820 | 7820 | 7810 | 513 |
| 266 | 20231116 | 145700 | 2216603830 | 7820 | 7810 | 7820 | 7810 | 184 |
| 267 | 20231116 | 145600 | 2215165070 | 7820 | 7810 | 7820 | 7800 | 662 |
| 268 | 20231116 | 145500 | 2209991910 | 7820 | 7810 | 7820 | 7810 | 58 |
| 269 | 20231116 | 145400 | 2209538360 | 7810 | 7810 | 7810 | 7810 | 368 |
| 270 | 20231116 | 145300 | 2206664280 | 7810 | 7810 | 7810 | 7810 | 608 |
| 271 | 20231116 | 145200 | 2201915800 | 7810 | 7810 | 7820 | 7810 | 731 |
| 272 | 20231116 | 145100 | 2196205300 | 7810 | 7810 | 7820 | 7810 | 1103 |
| 273 | 20231116 | 145000 | 2187589540 | 7820 | 7800 | 7820 | 7800 | 111 |
| 274 | 20231116 | 144900 | 2186721540 | 7800 | 7800 | 7820 | 7800 | 782 |
| 275 | 20231116 | 144800 | 2180610600 | 7800 | 7820 | 7820 | 7800 | 13 |
| 276 | 20231116 | 144700 | 2180509180 | 7800 | 7800 | 7800 | 7800 | 0 |
| 277 | 20231116 | 144600 | 2180509180 | 7800 | 7810 | 7810 | 7800 | 538 |
| 278 | 20231116 | 144500 | 2176312770 | 7800 | 7800 | 7810 | 7800 | 32 |
| 279 | 20231116 | 144400 | 2176063160 | 7810 | 7810 | 7810 | 7810 | 757 |
| 280 | 20231116 | 144300 | 2170150990 | 7810 | 7810 | 7810 | 7810 | 143 |
| 281 | 20231116 | 144200 | 2169034160 | 7810 | 7810 | 7810 | 7810 | 106 |
| 282 | 20231116 | 144100 | 2168206300 | 7810 | 7810 | 7810 | 7810 | 404 |
| 283 | 20231116 | 144000 | 2165051060 | 7790 | 7790 | 7790 | 7790 | 10 |
| 284 | 20231116 | 143900 | 2164973160 | 7810 | 7800 | 7810 | 7790 | 2657 |
| 285 | 20231116 | 143800 | 2144267750 | 7810 | 7810 | 7810 | 7810 | 107 |
| 286 | 20231116 | 143700 | 2143432080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 287 | 20231116 | 143600 | 2143432080 | 7810 | 7790 | 7810 | 7790 | 68 |
| 288 | 20231116 | 143500 | 2142902000 | 7790 | 7790 | 7790 | 7790 | 20 |
| 289 | 20231116 | 143400 | 2142746200 | 7790 | 7810 | 7810 | 7790 | 1229 |
| 290 | 20231116 | 143300 | 2133152290 | 7810 | 7800 | 7810 | 7800 | 635 |
| 291 | 20231116 | 143200 | 2128195920 | 7800 | 7800 | 7800 | 7800 | 384 |
| 292 | 20231116 | 143100 | 2125200720 | 7800 | 7800 | 7810 | 7800 | 4 |
| 293 | 20231116 | 143000 | 2125169510 | 7810 | 7810 | 7810 | 7810 | 13 |
| 294 | 20231116 | 142900 | 2125067980 | 7810 | 7810 | 7820 | 7810 | 919 |
| 295 | 20231116 | 142800 | 2117890580 | 7820 | 7820 | 7820 | 7810 | 521 |
| 296 | 20231116 | 142700 | 2113820360 | 7820 | 7820 | 7820 | 7820 | 2 |
| 297 | 20231116 | 142600 | 2113804720 | 7820 | 7810 | 7820 | 7810 | 1630 |
| 298 | 20231116 | 142500 | 2101063860 | 7810 | 7810 | 7810 | 7800 | 503 |
| 299 | 20231116 | 142400 | 2097140430 | 7800 | 7790 | 7800 | 7790 | 2909 |
| 300 | 20231116 | 142300 | 2074455230 | 7790 | 7780 | 7790 | 7780 | 711 |
| 301 | 20231116 | 142200 | 2068918040 | 7790 | 7790 | 7800 | 7790 | 730 |
| 302 | 20231116 | 142100 | 2063231330 | 7790 | 7790 | 7790 | 7790 | 86 |
| 303 | 20231116 | 142000 | 2062561390 | 7790 | 7790 | 7790 | 7790 | 400 |
| 304 | 20231116 | 141900 | 2059445390 | 7800 | 7800 | 7800 | 7800 | 105 |
| 305 | 20231116 | 141800 | 2058626390 | 7800 | 7800 | 7800 | 7800 | 1 |
| 306 | 20231116 | 141700 | 2058618590 | 7800 | 7800 | 7800 | 7800 | 1 |
| 307 | 20231116 | 141600 | 2058610790 | 7780 | 7790 | 7800 | 7780 | 2825 |
| 308 | 20231116 | 141500 | 2036601150 | 7800 | 7800 | 7800 | 7800 | 684 |
| 309 | 20231116 | 141400 | 2031265950 | 7810 | 7810 | 7810 | 7800 | 1015 |
| 310 | 20231116 | 141300 | 2023348900 | 7800 | 7800 | 7800 | 7800 | 127 |
| 311 | 20231116 | 141200 | 2022358300 | 7800 | 7800 | 7800 | 7800 | 681 |
| 312 | 20231116 | 141100 | 2017046500 | 7810 | 7810 | 7810 | 7810 | 6 |
| 313 | 20231116 | 141000 | 2016999640 | 7810 | 7800 | 7810 | 7800 | 335 |
| 314 | 20231116 | 140900 | 2014386630 | 7810 | 7830 | 7830 | 7800 | 1749 |
| 315 | 20231116 | 140800 | 2000728790 | 7830 | 7820 | 7830 | 7820 | 280 |
| 316 | 20231116 | 140700 | 1998539180 | 7830 | 7830 | 7830 | 7820 | 1475 |
| 317 | 20231116 | 140600 | 1986991930 | 7840 | 7840 | 7850 | 7830 | 3115 |
| 318 | 20231116 | 140500 | 1962576910 | 7840 | 7830 | 7840 | 7830 | 2361 |
| 319 | 20231116 | 140400 | 1944083660 | 7820 | 7810 | 7820 | 7810 | 681 |
| 320 | 20231116 | 140300 | 1938759240 | 7800 | 7800 | 7810 | 7800 | 1120 |
| 321 | 20231116 | 140200 | 1930015050 | 7800 | 7800 | 7800 | 7800 | 3 |
| 322 | 20231116 | 140100 | 1929991650 | 7810 | 7810 | 7810 | 7810 | 144 |
| 323 | 20231116 | 140000 | 1928867010 | 7810 | 7820 | 7820 | 7810 | 451 |
| 324 | 20231116 | 135900 | 1925344300 | 7820 | 7820 | 7830 | 7820 | 1668 |
| 325 | 20231116 | 135800 | 1912299820 | 7810 | 7820 | 7830 | 7810 | 879 |
| 326 | 20231116 | 135700 | 1905426360 | 7820 | 7830 | 7830 | 7820 | 249 |
| 327 | 20231116 | 135600 | 1903477410 | 7820 | 7840 | 7850 | 7820 | 3076 |
| 328 | 20231116 | 135500 | 1879366330 | 7850 | 7830 | 7860 | 7830 | 15050 |
| 329 | 20231116 | 135400 | 1761294130 | 7830 | 7790 | 7840 | 7790 | 15693 |
| 330 | 20231116 | 135300 | 1638741550 | 7770 | 7770 | 7770 | 7770 | 4 |
| 331 | 20231116 | 135200 | 1638710470 | 7790 | 7770 | 7800 | 7770 | 36 |
| 332 | 20231116 | 135100 | 1638430520 | 7790 | 7780 | 7800 | 7770 | 1980 |
| 333 | 20231116 | 135000 | 1623010210 | 7790 | 7780 | 7790 | 7770 | 1689 |
| 334 | 20231116 | 134900 | 1609870890 | 7780 | 7780 | 7790 | 7780 | 580 |
| 335 | 20231116 | 134800 | 1605352870 | 7780 | 7780 | 7780 | 7780 | 457 |
| 336 | 20231116 | 134700 | 1601797410 | 7780 | 7780 | 7780 | 7780 | 587 |
| 337 | 20231116 | 134600 | 1597230550 | 7780 | 7780 | 7780 | 7780 | 1960 |
| 338 | 20231116 | 134500 | 1581981750 | 7780 | 7780 | 7780 | 7780 | 3 |
| 339 | 20231116 | 134400 | 1581958410 | 7770 | 7770 | 7770 | 7770 | 76 |
| 340 | 20231116 | 134300 | 1581367890 | 7780 | 7770 | 7780 | 7770 | 313 |
| 341 | 20231116 | 134200 | 1578935870 | 7770 | 7770 | 7770 | 7770 | 123 |
| 342 | 20231116 | 134100 | 1577980160 | 7770 | 7770 | 7770 | 7770 | 439 |
| 343 | 20231116 | 134000 | 1574569130 | 7770 | 7780 | 7780 | 7770 | 692 |
| 344 | 20231116 | 133900 | 1569190370 | 7780 | 7800 | 7800 | 7780 | 4012 |
| 345 | 20231116 | 133800 | 1537969540 | 7790 | 7790 | 7790 | 7790 | 1021 |
| 346 | 20231116 | 133700 | 1530015950 | 7790 | 7780 | 7790 | 7780 | 2 |
| 347 | 20231116 | 133600 | 1530000380 | 7790 | 7780 | 7790 | 7780 | 506 |
| 348 | 20231116 | 133500 | 1526058650 | 7790 | 7790 | 7790 | 7790 | 0 |
| 349 | 20231116 | 133400 | 1526058650 | 7790 | 7790 | 7790 | 7790 | 109 |
| 350 | 20231116 | 133300 | 1525209540 | 7780 | 7780 | 7780 | 7780 | 223 |
| 351 | 20231116 | 133200 | 1523474600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 352 | 20231116 | 133100 | 1523474600 | 7780 | 7780 | 7780 | 7780 | 0 |
| 353 | 20231116 | 133000 | 1523474600 | 7780 | 7780 | 7780 | 7780 | 103 |
| 354 | 20231116 | 132900 | 1522673260 | 7790 | 7780 | 7790 | 7780 | 1290 |
| 355 | 20231116 | 132800 | 1512637040 | 7780 | 7780 | 7780 | 7780 | 1128 |
| 356 | 20231116 | 132700 | 1503861200 | 7780 | 7780 | 7780 | 7780 | 20 |
| 357 | 20231116 | 132600 | 1503705600 | 7780 | 7770 | 7780 | 7770 | 185 |
| 358 | 20231116 | 132500 | 1502266320 | 7790 | 7780 | 7790 | 7780 | 472 |
| 359 | 20231116 | 132400 | 1498594150 | 7780 | 7780 | 7790 | 7780 | 382 |
| 360 | 20231116 | 132300 | 1495621190 | 7790 | 7790 | 7790 | 7790 | 0 |
| 361 | 20231116 | 132200 | 1495621190 | 7790 | 7790 | 7790 | 7790 | 50 |
| 362 | 20231116 | 132100 | 1495231690 | 7790 | 7790 | 7790 | 7790 | 0 |
| 363 | 20231116 | 132000 | 1495231690 | 7790 | 7780 | 7800 | 7780 | 151 |
| 364 | 20231116 | 131900 | 1494055390 | 7790 | 7800 | 7800 | 7790 | 47 |
| 365 | 20231116 | 131800 | 1493689220 | 7800 | 7780 | 7800 | 7780 | 3728 |
| 366 | 20231116 | 131700 | 1464628170 | 7790 | 7770 | 7790 | 7770 | 2652 |
| 367 | 20231116 | 131600 | 1443980820 | 7770 | 7790 | 7790 | 7770 | 1704 |
| 368 | 20231116 | 131500 | 1430719550 | 7780 | 7770 | 7780 | 7770 | 4571 |
| 369 | 20231116 | 131400 | 1395178850 | 7750 | 7750 | 7750 | 7750 | 5 |
| 370 | 20231116 | 131300 | 1395140100 | 7760 | 7760 | 7760 | 7760 | 0 |
| 371 | 20231116 | 131200 | 1395140100 | 7760 | 7760 | 7760 | 7760 | 2 |
| 372 | 20231116 | 131100 | 1395124580 | 7750 | 7750 | 7750 | 7750 | 3 |
| 373 | 20231116 | 131000 | 1395101330 | 7760 | 7760 | 7760 | 7760 | 1 |
| 374 | 20231116 | 130900 | 1395093570 | 7750 | 7750 | 7750 | 7750 | 0 |
| 375 | 20231116 | 130800 | 1395093570 | 7750 | 7760 | 7760 | 7750 | 14 |
| 376 | 20231116 | 130700 | 1394985040 | 7760 | 7760 | 7770 | 7760 | 40 |
| 377 | 20231116 | 130600 | 1394674570 | 7760 | 7750 | 7770 | 7750 | 265 |
| 378 | 20231116 | 130500 | 1392620160 | 7770 | 7770 | 7770 | 7770 | 0 |
| 379 | 20231116 | 130400 | 1392620160 | 7770 | 7760 | 7770 | 7760 | 8 |
| 380 | 20231116 | 130300 | 1392558060 | 7770 | 7760 | 7770 | 7760 | 24 |
| 381 | 20231116 | 130200 | 1392371810 | 7760 | 7770 | 7770 | 7760 | 68 |
| 382 | 20231116 | 130100 | 1391843460 | 7770 | 7770 | 7770 | 7770 | 1389 |
| 383 | 20231116 | 130000 | 1381050930 | 7770 | 7770 | 7770 | 7770 | 0 |
| 384 | 20231116 | 125900 | 1381050930 | 7770 | 7770 | 7770 | 7770 | 13 |
| 385 | 20231116 | 125800 | 1380949920 | 7770 | 7770 | 7770 | 7770 | 0 |
| 386 | 20231116 | 125700 | 1380949920 | 7770 | 7750 | 7770 | 7750 | 266 |
| 387 | 20231116 | 125600 | 1378885680 | 7760 | 7760 | 7760 | 7760 | 0 |
| 388 | 20231116 | 125500 | 1378885680 | 7760 | 7760 | 7760 | 7760 | 58 |
| 389 | 20231116 | 125400 | 1378435600 | 7760 | 7760 | 7760 | 7760 | 159 |
| 390 | 20231116 | 125300 | 1377201760 | 7750 | 7750 | 7750 | 7750 | 103 |
| 391 | 20231116 | 125200 | 1376403510 | 7750 | 7760 | 7760 | 7730 | 3061 |
| 392 | 20231116 | 125100 | 1352716470 | 7760 | 7760 | 7760 | 7760 | 10 |
| 393 | 20231116 | 125000 | 1352638870 | 7760 | 7760 | 7760 | 7760 | 1 |
| 394 | 20231116 | 124900 | 1352631110 | 7760 | 7750 | 7760 | 7750 | 1692 |
| 395 | 20231116 | 124800 | 1339508140 | 7740 | 7740 | 7740 | 7740 | 0 |
| 396 | 20231116 | 124700 | 1339508140 | 7740 | 7740 | 7740 | 7740 | 0 |
| 397 | 20231116 | 124600 | 1339508140 | 7740 | 7740 | 7740 | 7740 | 0 |
| 398 | 20231116 | 124500 | 1339508140 | 7740 | 7740 | 7740 | 7740 | 33 |
| 399 | 20231116 | 124400 | 1339252720 | 7740 | 7750 | 7750 | 7740 | 33 |
| 400 | 20231116 | 124300 | 1338997190 | 7750 | 7750 | 7750 | 7750 | 10 |
| 401 | 20231116 | 124200 | 1338919690 | 7740 | 7740 | 7740 | 7740 | 379 |
| 402 | 20231116 | 124100 | 1335986230 | 7740 | 7740 | 7740 | 7740 | 0 |
| 403 | 20231116 | 124000 | 1335986230 | 7740 | 7740 | 7740 | 7740 | 200 |
| 404 | 20231116 | 123900 | 1334438230 | 7740 | 7750 | 7750 | 7740 | 51 |
| 405 | 20231116 | 123800 | 1334042990 | 7740 | 7740 | 7740 | 7740 | 70 |
| 406 | 20231116 | 123700 | 1333501190 | 7740 | 7740 | 7740 | 7740 | 0 |
| 407 | 20231116 | 123600 | 1333501190 | 7740 | 7740 | 7740 | 7740 | 202 |
| 408 | 20231116 | 123500 | 1331937710 | 7740 | 7740 | 7750 | 7740 | 93 |
| 409 | 20231116 | 123400 | 1331217870 | 7750 | 7750 | 7750 | 7750 | 0 |
| 410 | 20231116 | 123300 | 1331217870 | 7750 | 7750 | 7750 | 7750 | 6 |
| 411 | 20231116 | 123200 | 1331171370 | 7750 | 7750 | 7750 | 7750 | 4 |
| 412 | 20231116 | 123100 | 1331140370 | 7750 | 7750 | 7750 | 7750 | 0 |
| 413 | 20231116 | 123000 | 1331140370 | 7750 | 7750 | 7750 | 7750 | 12 |
| 414 | 20231116 | 122900 | 1331047370 | 7750 | 7740 | 7750 | 7740 | 1363 |
| 415 | 20231116 | 122800 | 1320484630 | 7740 | 7740 | 7740 | 7740 | 0 |
| 416 | 20231116 | 122700 | 1320484630 | 7740 | 7740 | 7740 | 7740 | 0 |
| 417 | 20231116 | 122600 | 1320484630 | 7740 | 7740 | 7740 | 7740 | 1 |
| 418 | 20231116 | 122500 | 1320476890 | 7740 | 7740 | 7740 | 7740 | 25 |
| 419 | 20231116 | 122400 | 1320283390 | 7730 | 7740 | 7740 | 7730 | 5 |
| 420 | 20231116 | 122300 | 1320244700 | 7740 | 7740 | 7740 | 7740 | 67 |
| 421 | 20231116 | 122200 | 1319726120 | 7740 | 7740 | 7740 | 7740 | 353 |
| 422 | 20231116 | 122100 | 1316993900 | 7750 | 7740 | 7750 | 7740 | 309 |
| 423 | 20231116 | 122000 | 1314600740 | 7740 | 7740 | 7740 | 7740 | 300 |
| 424 | 20231116 | 121900 | 1312278740 | 7740 | 7740 | 7740 | 7740 | 59 |
| 425 | 20231116 | 121800 | 1311822080 | 7740 | 7740 | 7740 | 7740 | 30 |
| 426 | 20231116 | 121700 | 1311589880 | 7730 | 7730 | 7730 | 7730 | 2 |
| 427 | 20231116 | 121600 | 1311574420 | 7730 | 7730 | 7740 | 7730 | 1554 |
| 428 | 20231116 | 121500 | 1299547000 | 7740 | 7740 | 7740 | 7730 | 2144 |
| 429 | 20231116 | 121400 | 1282952710 | 7740 | 7740 | 7740 | 7740 | 1 |
| 430 | 20231116 | 121300 | 1282944970 | 7740 | 7740 | 7740 | 7740 | 0 |
| 431 | 20231116 | 121200 | 1282944970 | 7740 | 7740 | 7740 | 7740 | 0 |
| 432 | 20231116 | 121100 | 1282944970 | 7740 | 7740 | 7740 | 7740 | 0 |
| 433 | 20231116 | 121000 | 1282944970 | 7740 | 7740 | 7740 | 7740 | 3 |
| 434 | 20231116 | 120900 | 1282921750 | 7730 | 7730 | 7730 | 7730 | 0 |
| 435 | 20231116 | 120800 | 1282921750 | 7730 | 7730 | 7730 | 7730 | 184 |
| 436 | 20231116 | 120700 | 1281499430 | 7730 | 7730 | 7730 | 7730 | 265 |
| 437 | 20231116 | 120600 | 1279450980 | 7740 | 7740 | 7740 | 7730 | 97 |
| 438 | 20231116 | 120500 | 1278701050 | 7730 | 7730 | 7730 | 7730 | 181 |
| 439 | 20231116 | 120400 | 1277301920 | 7730 | 7730 | 7730 | 7730 | 1364 |
| 440 | 20231116 | 120300 | 1266758200 | 7740 | 7730 | 7740 | 7730 | 785 |
| 441 | 20231116 | 120200 | 1260685850 | 7730 | 7730 | 7730 | 7730 | 0 |
| 442 | 20231116 | 120100 | 1260685850 | 7730 | 7740 | 7740 | 7730 | 1019 |
| 443 | 20231116 | 120000 | 1252808550 | 7740 | 7750 | 7750 | 7740 | 85 |
| 444 | 20231116 | 115900 | 1252150640 | 7740 | 7740 | 7740 | 7740 | 1207 |
| 445 | 20231116 | 115800 | 1242808460 | 7750 | 7750 | 7750 | 7750 | 1404 |
| 446 | 20231116 | 115700 | 1231927460 | 7760 | 7760 | 7760 | 7760 | 3 |
| 447 | 20231116 | 115600 | 1231904180 | 7760 | 7750 | 7760 | 7750 | 372 |
| 448 | 20231116 | 115500 | 1229017480 | 7760 | 7760 | 7760 | 7760 | 103 |
| 449 | 20231116 | 115400 | 1228218200 | 7760 | 7770 | 7770 | 7760 | 51 |
| 450 | 20231116 | 115300 | 1227822430 | 7760 | 7760 | 7760 | 7760 | 2184 |
| 451 | 20231116 | 115200 | 1210874590 | 7750 | 7760 | 7760 | 7750 | 51 |
| 452 | 20231116 | 115100 | 1210479330 | 7750 | 7750 | 7750 | 7750 | 0 |
| 453 | 20231116 | 115000 | 1210479330 | 7750 | 7750 | 7750 | 7750 | 36 |
| 454 | 20231116 | 114900 | 1210200330 | 7760 | 7750 | 7760 | 7750 | 46 |
| 455 | 20231116 | 114800 | 1209843560 | 7750 | 7750 | 7750 | 7750 | 210 |
| 456 | 20231116 | 114700 | 1208216060 | 7750 | 7750 | 7750 | 7750 | 0 |
| 457 | 20231116 | 114600 | 1208216060 | 7750 | 7750 | 7750 | 7750 | 0 |
| 458 | 20231116 | 114500 | 1208216060 | 7750 | 7750 | 7750 | 7750 | 402 |
| 459 | 20231116 | 114400 | 1205100560 | 7760 | 7760 | 7760 | 7760 | 12 |
| 460 | 20231116 | 114300 | 1205007440 | 7750 | 7750 | 7750 | 7750 | 0 |
| 461 | 20231116 | 114200 | 1205007440 | 7750 | 7750 | 7750 | 7750 | 0 |
| 462 | 20231116 | 114100 | 1205007440 | 7750 | 7750 | 7750 | 7750 | 301 |
| 463 | 20231116 | 114000 | 1202674690 | 7750 | 7750 | 7750 | 7750 | 1 |
| 464 | 20231116 | 113900 | 1202666940 | 7750 | 7750 | 7750 | 7750 | 204 |
| 465 | 20231116 | 113800 | 1201085940 | 7750 | 7750 | 7750 | 7750 | 200 |
| 466 | 20231116 | 113700 | 1199535940 | 7750 | 7750 | 7750 | 7750 | 1036 |
| 467 | 20231116 | 113600 | 1191506940 | 7740 | 7750 | 7750 | 7740 | 414 |
| 468 | 20231116 | 113500 | 1188298450 | 7740 | 7740 | 7740 | 7740 | 0 |
| 469 | 20231116 | 113400 | 1188298450 | 7740 | 7740 | 7740 | 7740 | 403 |
| 470 | 20231116 | 113300 | 1185179230 | 7750 | 7750 | 7750 | 7750 | 250 |
| 471 | 20231116 | 113200 | 1183241730 | 7740 | 7740 | 7740 | 7740 | 0 |
| 472 | 20231116 | 113100 | 1183241730 | 7740 | 7740 | 7740 | 7740 | 0 |
| 473 | 20231116 | 113000 | 1183241730 | 7740 | 7740 | 7740 | 7740 | 1126 |
| 474 | 20231116 | 112900 | 1174526490 | 7740 | 7740 | 7740 | 7740 | 1832 |
| 475 | 20231116 | 112800 | 1160346810 | 7730 | 7730 | 7730 | 7730 | 0 |
| 476 | 20231116 | 112700 | 1160346810 | 7730 | 7720 | 7730 | 7720 | 512 |
| 477 | 20231116 | 112600 | 1156393650 | 7720 | 7740 | 7740 | 7720 | 604 |
| 478 | 20231116 | 112500 | 1151730730 | 7740 | 7740 | 7740 | 7740 | 10 |
| 479 | 20231116 | 112400 | 1151653330 | 7740 | 7740 | 7740 | 7720 | 427 |
| 480 | 20231116 | 112300 | 1148352610 | 7730 | 7730 | 7730 | 7730 | 1110 |
| 481 | 20231116 | 112200 | 1139772310 | 7730 | 7730 | 7730 | 7730 | 169 |
| 482 | 20231116 | 112100 | 1138465940 | 7730 | 7730 | 7730 | 7720 | 1495 |
| 483 | 20231116 | 112000 | 1126916010 | 7710 | 7710 | 7710 | 7710 | 3 |
| 484 | 20231116 | 111900 | 1126892880 | 7710 | 7720 | 7720 | 7710 | 1928 |
| 485 | 20231116 | 111800 | 1112026340 | 7720 | 7720 | 7720 | 7720 | 637 |
| 486 | 20231116 | 111700 | 1107108700 | 7720 | 7720 | 7720 | 7710 | 2297 |
| 487 | 20231116 | 111600 | 1089393770 | 7730 | 7720 | 7730 | 7720 | 83 |
| 488 | 20231116 | 111500 | 1088752970 | 7730 | 7710 | 7730 | 7710 | 1200 |
| 489 | 20231116 | 111400 | 1079491830 | 7730 | 7730 | 7730 | 7730 | 281 |
| 490 | 20231116 | 111300 | 1077319700 | 7730 | 7710 | 7730 | 7710 | 464 |
| 491 | 20231116 | 111200 | 1073735330 | 7720 | 7720 | 7720 | 7720 | 1368 |
| 492 | 20231116 | 111100 | 1063174370 | 7730 | 7730 | 7730 | 7720 | 2076 |
| 493 | 20231116 | 111000 | 1047146890 | 7730 | 7730 | 7730 | 7720 | 685 |
| 494 | 20231116 | 110900 | 1041855040 | 7730 | 7740 | 7740 | 7730 | 2285 |
| 495 | 20231116 | 110800 | 1024185410 | 7740 | 7740 | 7740 | 7740 | 1 |
| 496 | 20231116 | 110700 | 1024177670 | 7750 | 7750 | 7750 | 7750 | 1690 |
| 497 | 20231116 | 110600 | 1011080170 | 7750 | 7730 | 7750 | 7730 | 39 |
| 498 | 20231116 | 110500 | 1010778220 | 7730 | 7740 | 7740 | 7730 | 265 |
| 499 | 20231116 | 110400 | 1008728710 | 7730 | 7730 | 7740 | 7730 | 338 |
| 500 | 20231116 | 110300 | 1006115520 | 7730 | 7730 | 7730 | 7730 | 430 |
| 501 | 20231116 | 110200 | 1002791620 | 7730 | 7720 | 7740 | 7720 | 583 |
| 502 | 20231116 | 110100 | 998288230 | 7720 | 7730 | 7730 | 7720 | 499 |
| 503 | 20231116 | 110000 | 994435940 | 7720 | 7720 | 7720 | 7720 | 0 |
| 504 | 20231116 | 105900 | 994435940 | 7720 | 7720 | 7720 | 7720 | 11 |
| 505 | 20231116 | 105800 | 994351020 | 7710 | 7710 | 7720 | 7710 | 1811 |
| 506 | 20231116 | 105700 | 980388190 | 7720 | 7720 | 7720 | 7720 | 955 |
| 507 | 20231116 | 105600 | 973015590 | 7720 | 7720 | 7720 | 7720 | 200 |
| 508 | 20231116 | 105500 | 971471590 | 7720 | 7720 | 7720 | 7720 | 1101 |
| 509 | 20231116 | 105400 | 962971870 | 7720 | 7720 | 7720 | 7720 | 192 |
| 510 | 20231116 | 105300 | 961489630 | 7720 | 7720 | 7720 | 7720 | 1097 |
| 511 | 20231116 | 105200 | 953020790 | 7710 | 7730 | 7730 | 7710 | 4953 |
| 512 | 20231116 | 105100 | 914816040 | 7750 | 7730 | 7750 | 7730 | 512 |
| 513 | 20231116 | 105000 | 910858260 | 7750 | 7760 | 7760 | 7730 | 3282 |
| 514 | 20231116 | 104900 | 885485330 | 7730 | 7750 | 7750 | 7730 | 7300 |
| 515 | 20231116 | 104800 | 829038680 | 7760 | 7760 | 7760 | 7760 | 691 |
| 516 | 20231116 | 104700 | 823676520 | 7770 | 7760 | 7770 | 7760 | 490 |
| 517 | 20231116 | 104600 | 819870820 | 7760 | 7750 | 7760 | 7750 | 734 |
| 518 | 20231116 | 104500 | 814181980 | 7750 | 7740 | 7760 | 7740 | 1074 |
| 519 | 20231116 | 104400 | 805866110 | 7740 | 7740 | 7750 | 7740 | 226 |
| 520 | 20231116 | 104300 | 804116820 | 7770 | 7760 | 7770 | 7760 | 88 |
| 521 | 20231116 | 104200 | 803433140 | 7760 | 7750 | 7760 | 7750 | 431 |
| 522 | 20231116 | 104100 | 800091890 | 7750 | 7770 | 7770 | 7750 | 30 |
| 523 | 20231116 | 104000 | 799859330 | 7760 | 7740 | 7760 | 7740 | 507 |
| 524 | 20231116 | 103900 | 795933540 | 7750 | 7750 | 7750 | 7740 | 31 |
| 525 | 20231116 | 103800 | 795693450 | 7750 | 7740 | 7760 | 7740 | 155 |
| 526 | 20231116 | 103700 | 794491970 | 7760 | 7760 | 7760 | 7750 | 154 |
| 527 | 20231116 | 103600 | 793298400 | 7740 | 7760 | 7760 | 7740 | 315 |
| 528 | 20231116 | 103500 | 790854300 | 7740 | 7760 | 7760 | 7730 | 1230 |
| 529 | 20231116 | 103400 | 781334020 | 7750 | 7750 | 7750 | 7740 | 749 |
| 530 | 20231116 | 103300 | 775529280 | 7740 | 7750 | 7760 | 7740 | 1584 |
| 531 | 20231116 | 103200 | 763266940 | 7760 | 7740 | 7760 | 7740 | 146 |
| 532 | 20231116 | 103100 | 762134920 | 7760 | 7740 | 7760 | 7740 | 2292 |
| 533 | 20231116 | 103000 | 744393420 | 7740 | 7750 | 7750 | 7740 | 4035 |
| 534 | 20231116 | 102900 | 713145650 | 7750 | 7760 | 7760 | 7750 | 698 |
| 535 | 20231116 | 102800 | 707731880 | 7760 | 7760 | 7770 | 7750 | 675 |
| 536 | 20231116 | 102700 | 702497700 | 7760 | 7770 | 7770 | 7760 | 427 |
| 537 | 20231116 | 102600 | 699183100 | 7770 | 7770 | 7770 | 7770 | 1392 |
| 538 | 20231116 | 102500 | 688367260 | 7770 | 7770 | 7770 | 7760 | 184 |
| 539 | 20231116 | 102400 | 686937630 | 7770 | 7760 | 7770 | 7760 | 313 |
| 540 | 20231116 | 102300 | 684506350 | 7750 | 7760 | 7760 | 7750 | 1000 |
| 541 | 20231116 | 102200 | 676755880 | 7760 | 7790 | 7800 | 7750 | 7208 |
| 542 | 20231116 | 102100 | 620755450 | 7790 | 7790 | 7790 | 7780 | 1321 |
| 543 | 20231116 | 102000 | 610465260 | 7790 | 7790 | 7790 | 7790 | 1000 |
| 544 | 20231116 | 101900 | 602675260 | 7800 | 7800 | 7800 | 7790 | 632 |
| 545 | 20231116 | 101800 | 597745940 | 7810 | 7790 | 7810 | 7780 | 5444 |
| 546 | 20231116 | 101700 | 555317260 | 7790 | 7790 | 7800 | 7780 | 2239 |
| 547 | 20231116 | 101600 | 537871610 | 7790 | 7780 | 7800 | 7770 | 2186 |
| 548 | 20231116 | 101500 | 520872420 | 7760 | 7770 | 7770 | 7760 | 1610 |
| 549 | 20231116 | 101400 | 508373770 | 7760 | 7770 | 7770 | 7760 | 1465 |
| 550 | 20231116 | 101300 | 496997240 | 7780 | 7780 | 7780 | 7780 | 2282 |
| 551 | 20231116 | 101200 | 479243280 | 7780 | 7740 | 7780 | 7740 | 1894 |
| 552 | 20231116 | 101100 | 464558930 | 7740 | 7760 | 7770 | 7740 | 6589 |
| 553 | 20231116 | 101000 | 413503700 | 7750 | 7770 | 7770 | 7750 | 3068 |
| 554 | 20231116 | 100900 | 389702920 | 7770 | 7770 | 7780 | 7770 | 2855 |
| 555 | 20231116 | 100800 | 367507000 | 7770 | 7760 | 7800 | 7740 | 4893 |
| 556 | 20231116 | 100700 | 329521240 | 7750 | 7800 | 7810 | 7750 | 6169 |
| 557 | 20231116 | 100600 | 281483390 | 7800 | 7820 | 7830 | 7800 | 9481 |
| 558 | 20231116 | 100500 | 207295370 | 7830 | 7800 | 7830 | 7780 | 5521 |
| 559 | 20231116 | 100400 | 164130410 | 7780 | 7770 | 7800 | 7760 | 4833 |
| 560 | 20231116 | 100300 | 126537080 | 7790 | 7780 | 7800 | 7770 | 1244 |
| 561 | 20231116 | 100200 | 116850970 | 7810 | 7780 | 7830 | 7760 | 4530 |
| 562 | 20231116 | 100100 | 81531060 | 7750 | 7780 | 7780 | 7740 | 4153 |
| 563 | 20231116 | 100000 | 49335220 | 7780 | 7770 | 7800 | 7740 | 6337 |