29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 3 | 20231116 | 194200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20231116 | 194100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20231116 | 194000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20231116 | 193900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20231116 | 193800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20231116 | 193700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20231116 | 193600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20231116 | 193500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20231116 | 193400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20231116 | 193300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20231116 | 193200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20231116 | 193100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20231116 | 193000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20231116 | 192900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20231116 | 192800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20231116 | 192700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20231116 | 192600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20231116 | 192500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20231116 | 192400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20231116 | 192300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20231116 | 192200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20231116 | 192100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20231116 | 192000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20231116 | 191900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20231116 | 191800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20231116 | 191700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20231116 | 191600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20231116 | 191500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20231116 | 191400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20231116 | 191300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 33 | 20231116 | 191200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20231116 | 191100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20231116 | 191000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20231116 | 190900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20231116 | 190800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20231116 | 190700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20231116 | 190600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20231116 | 190500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20231116 | 190400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20231116 | 190300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20231116 | 190200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20231116 | 190100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20231116 | 190000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20231116 | 185900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20231116 | 185800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20231116 | 185700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20231116 | 185600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20231116 | 185500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20231116 | 185400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20231116 | 185300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20231116 | 185200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20231116 | 185100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20231116 | 185000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20231116 | 184900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20231116 | 184800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20231116 | 184700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20231116 | 184600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20231116 | 184500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20231116 | 184400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20231116 | 184300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 63 | 20231116 | 184200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20231116 | 184100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20231116 | 184000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20231116 | 183900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20231116 | 183800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20231116 | 183700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20231116 | 183600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20231116 | 183500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20231116 | 183400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20231116 | 183300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20231116 | 183200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20231116 | 183100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20231116 | 183000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20231116 | 182900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20231116 | 182800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20231116 | 182700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20231116 | 182600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20231116 | 182500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20231116 | 182400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20231116 | 182300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20231116 | 182200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20231116 | 182100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20231116 | 182000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20231116 | 181900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20231116 | 181800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20231116 | 181700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20231116 | 181600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20231116 | 181500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20231116 | 181400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20231116 | 181300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 93 | 20231116 | 181200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20231116 | 181100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20231116 | 181000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20231116 | 180900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20231116 | 180800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20231116 | 180700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20231116 | 180600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20231116 | 180500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20231116 | 180400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20231116 | 180300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20231116 | 180200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20231116 | 180100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20231116 | 180000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20231116 | 175900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20231116 | 175800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20231116 | 175700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20231116 | 175600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20231116 | 175500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20231116 | 175400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20231116 | 175300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20231116 | 175200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20231116 | 175100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20231116 | 175000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20231116 | 174900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20231116 | 174800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20231116 | 174700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20231116 | 174600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20231116 | 174500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20231116 | 174400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20231116 | 174300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 123 | 20231116 | 174200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20231116 | 174100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20231116 | 174000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20231116 | 173900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20231116 | 173800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20231116 | 173700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20231116 | 173600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20231116 | 173500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20231116 | 173400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20231116 | 173300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20231116 | 173200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20231116 | 173100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20231116 | 173000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20231116 | 172900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20231116 | 172800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20231116 | 172700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20231116 | 172600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20231116 | 172500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20231116 | 172400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20231116 | 172300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20231116 | 172200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20231116 | 172100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20231116 | 172000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20231116 | 171900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20231116 | 171800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20231116 | 171700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20231116 | 171600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20231116 | 171500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20231116 | 171400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20231116 | 171300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 153 | 20231116 | 171200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20231116 | 171100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20231116 | 171000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20231116 | 170900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20231116 | 170800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20231116 | 170700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20231116 | 170600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20231116 | 170500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20231116 | 170400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20231116 | 170300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20231116 | 170200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20231116 | 170100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20231116 | 170000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20231116 | 165900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20231116 | 165800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20231116 | 165700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20231116 | 165600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20231116 | 165500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20231116 | 165400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20231116 | 165300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20231116 | 165200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20231116 | 165100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20231116 | 165000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20231116 | 164900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20231116 | 164800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20231116 | 164700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20231116 | 164600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20231116 | 164500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20231116 | 164400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20231116 | 164300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 183 | 20231116 | 164200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20231116 | 164100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20231116 | 164000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20231116 | 163900 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20231116 | 163800 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20231116 | 163700 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20231116 | 163600 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20231116 | 163500 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20231116 | 163400 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20231116 | 163300 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20231116 | 163200 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20231116 | 163100 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20231116 | 163000 | 2163514380 | 2690 | 2690 | 2690 | 2690 | 6253 |
| 196 | 20231116 | 162900 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20231116 | 162800 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20231116 | 162700 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20231116 | 162600 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20231116 | 162500 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20231116 | 162400 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20231116 | 162300 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20231116 | 162200 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20231116 | 162100 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20231116 | 162000 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20231116 | 161900 | 2146693810 | 2690 | 2690 | 2690 | 2690 | 100 |
| 207 | 20231116 | 161800 | 2146424810 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20231116 | 161700 | 2146424810 | 2695 | 2695 | 2695 | 2695 | 20 |
| 209 | 20231116 | 161600 | 2146370910 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20231116 | 161500 | 2146370910 | 2705 | 2680 | 2705 | 2675 | 1145 |
| 211 | 20231116 | 161400 | 2143280115 | 2680 | 2680 | 2680 | 2680 | 30 |
| 212 | 20231116 | 161300 | 2143199715 | 2680 | 2680 | 2680 | 2680 | 5 |
| 213 | 20231116 | 161200 | 2143186315 | 2675 | 2675 | 2675 | 2675 | 165 |
| 214 | 20231116 | 161100 | 2142744940 | 2675 | 2680 | 2680 | 2675 | 2196 |
| 215 | 20231116 | 161000 | 2136869670 | 2680 | 2680 | 2680 | 2680 | 3128 |
| 216 | 20231116 | 160900 | 2128486630 | 2680 | 2680 | 2680 | 2680 | 0 |
| 217 | 20231116 | 160800 | 2128486630 | 2680 | 2680 | 2680 | 2680 | 0 |
| 218 | 20231116 | 160700 | 2128486630 | 2680 | 2680 | 2680 | 2680 | 312 |
| 219 | 20231116 | 160600 | 2127650470 | 2675 | 2675 | 2675 | 2675 | 1 |
| 220 | 20231116 | 160500 | 2127647795 | 2680 | 2680 | 2680 | 2680 | 1000 |
| 221 | 20231116 | 160400 | 2124967795 | 2680 | 2680 | 2680 | 2680 | 746 |
| 222 | 20231116 | 160300 | 2122968515 | 2680 | 2680 | 2680 | 2680 | 0 |
| 223 | 20231116 | 160200 | 2122968515 | 2680 | 2695 | 2695 | 2680 | 1000 |
| 224 | 20231116 | 160100 | 2120284875 | 2700 | 2700 | 2700 | 2700 | 0 |
| 225 | 20231116 | 160000 | 2120284875 | 2700 | 2700 | 2700 | 2700 | 5 |
| 226 | 20231116 | 155900 | 2120271375 | 2705 | 2705 | 2705 | 2705 | 1 |
| 227 | 20231116 | 155800 | 2120268670 | 2690 | 2690 | 2690 | 2690 | 868 |
| 228 | 20231116 | 155700 | 2117933750 | 2690 | 2690 | 2690 | 2690 | 40 |
| 229 | 20231116 | 155600 | 2117826150 | 2690 | 2690 | 2690 | 2690 | 0 |
| 230 | 20231116 | 155500 | 2117826150 | 2690 | 2690 | 2690 | 2690 | 0 |
| 231 | 20231116 | 155400 | 2117826150 | 2690 | 2690 | 2690 | 2690 | 141 |
| 232 | 20231116 | 155300 | 2117446860 | 2690 | 2690 | 2690 | 2690 | 0 |
| 233 | 20231116 | 155200 | 2117446860 | 2690 | 2690 | 2695 | 2690 | 2157 |
| 234 | 20231116 | 155100 | 2111644495 | 2690 | 2695 | 2695 | 2690 | 4206 |
| 235 | 20231116 | 155000 | 2100329855 | 2690 | 2700 | 2700 | 2690 | 2920 |
| 236 | 20231116 | 154900 | 2092445865 | 2700 | 2700 | 2700 | 2700 | 1 |
| 237 | 20231116 | 154800 | 2092443165 | 2705 | 2705 | 2705 | 2705 | 3 |
| 238 | 20231116 | 154700 | 2092435050 | 2710 | 2710 | 2710 | 2710 | 25 |
| 239 | 20231116 | 154600 | 2092367300 | 2710 | 2710 | 2710 | 2710 | 0 |
| 240 | 20231116 | 154500 | 2092367300 | 2710 | 2710 | 2710 | 2710 | 0 |
| 241 | 20231116 | 154400 | 2092367300 | 2710 | 2710 | 2710 | 2710 | 1 |
| 242 | 20231116 | 154300 | 2092364590 | 2705 | 2705 | 2705 | 2705 | 1 |
| 243 | 20231116 | 154200 | 2092361885 | 2705 | 2705 | 2705 | 2705 | 1 |
| 244 | 20231116 | 154100 | 2092359180 | 2705 | 2710 | 2710 | 2705 | 141 |
| 245 | 20231116 | 154000 | 2091977770 | 2705 | 2710 | 2710 | 2705 | 2 |
| 246 | 20231116 | 153900 | 2091972355 | 2700 | 2700 | 2700 | 2700 | 0 |
| 247 | 20231116 | 153800 | 2091972355 | 2700 | 2700 | 2700 | 2700 | 0 |
| 248 | 20231116 | 153700 | 2091972355 | 2700 | 2705 | 2705 | 2700 | 3000 |
| 249 | 20231116 | 153600 | 2083872350 | 2700 | 2700 | 2700 | 2700 | 174 |
| 250 | 20231116 | 153500 | 2083402550 | 2710 | 2705 | 2710 | 2700 | 2023 |
| 251 | 20231116 | 153400 | 2077937115 | 2710 | 2710 | 2710 | 2710 | 0 |
| 252 | 20231116 | 153300 | 2077937115 | 2710 | 2710 | 2710 | 2710 | 5 |
| 253 | 20231116 | 153200 | 2077923565 | 2710 | 2710 | 2710 | 2710 | 0 |
| 254 | 20231116 | 153100 | 2077923565 | 2710 | 2710 | 2710 | 2710 | 10 |
| 255 | 20231116 | 153000 | 2077896465 | 2705 | 2705 | 2705 | 2705 | 90 |
| 256 | 20231116 | 152900 | 2077653015 | 2705 | 2705 | 2705 | 2705 | 0 |
| 257 | 20231116 | 152800 | 2077653015 | 2705 | 2705 | 2705 | 2705 | 0 |
| 258 | 20231116 | 152700 | 2077653015 | 2705 | 2700 | 2705 | 2700 | 793 |
| 259 | 20231116 | 152600 | 2075510915 | 2705 | 2700 | 2705 | 2700 | 12 |
| 260 | 20231116 | 152500 | 2075478465 | 2705 | 2705 | 2705 | 2705 | 28 |
| 261 | 20231116 | 152400 | 2075402725 | 2700 | 2700 | 2700 | 2700 | 0 |
| 262 | 20231116 | 152300 | 2075402725 | 2700 | 2700 | 2700 | 2700 | 0 |
| 263 | 20231116 | 152200 | 2075402725 | 2700 | 2700 | 2700 | 2700 | 4586 |
| 264 | 20231116 | 152100 | 2063020525 | 2710 | 2710 | 2710 | 2710 | 0 |
| 265 | 20231116 | 152000 | 2063020525 | 2710 | 2710 | 2710 | 2710 | 0 |
| 266 | 20231116 | 151900 | 2063020525 | 2710 | 2710 | 2710 | 2710 | 410 |
| 267 | 20231116 | 151800 | 2061909425 | 2705 | 2705 | 2705 | 2705 | 2 |
| 268 | 20231116 | 151700 | 2061904015 | 2700 | 2705 | 2705 | 2700 | 1001 |
| 269 | 20231116 | 151600 | 2059201310 | 2700 | 2705 | 2705 | 2700 | 12 |
| 270 | 20231116 | 151500 | 2059168875 | 2705 | 2705 | 2705 | 2705 | 505 |
| 271 | 20231116 | 151400 | 2057802850 | 2705 | 2705 | 2705 | 2705 | 1 |
| 272 | 20231116 | 151300 | 2057800145 | 2705 | 2700 | 2705 | 2700 | 5 |
| 273 | 20231116 | 151200 | 2057786640 | 2700 | 2700 | 2700 | 2700 | 137 |
| 274 | 20231116 | 151100 | 2057416740 | 2695 | 2700 | 2700 | 2695 | 164 |
| 275 | 20231116 | 151000 | 2056974755 | 2700 | 2710 | 2710 | 2700 | 1049 |
| 276 | 20231116 | 150900 | 2054142385 | 2700 | 2705 | 2710 | 2700 | 326 |
| 277 | 20231116 | 150800 | 2053262120 | 2700 | 2710 | 2710 | 2700 | 3666 |
| 278 | 20231116 | 150700 | 2043345590 | 2710 | 2710 | 2710 | 2710 | 310 |
| 279 | 20231116 | 150600 | 2042505490 | 2715 | 2715 | 2715 | 2715 | 36 |
| 280 | 20231116 | 150500 | 2042407750 | 2710 | 2710 | 2710 | 2710 | 350 |
| 281 | 20231116 | 150400 | 2041459250 | 2715 | 2715 | 2715 | 2715 | 0 |
| 282 | 20231116 | 150300 | 2041459250 | 2715 | 2715 | 2715 | 2715 | 0 |
| 283 | 20231116 | 150200 | 2041459250 | 2715 | 2715 | 2715 | 2715 | 0 |
| 284 | 20231116 | 150100 | 2041459250 | 2715 | 2705 | 2715 | 2705 | 105 |
| 285 | 20231116 | 150000 | 2041174545 | 2715 | 2715 | 2715 | 2715 | 0 |
| 286 | 20231116 | 145900 | 2041174545 | 2715 | 2715 | 2715 | 2715 | 0 |
| 287 | 20231116 | 145800 | 2041174545 | 2715 | 2715 | 2715 | 2715 | 0 |
| 288 | 20231116 | 145700 | 2041174545 | 2715 | 2705 | 2715 | 2705 | 1132 |
| 289 | 20231116 | 145600 | 2038111620 | 2710 | 2710 | 2710 | 2710 | 0 |
| 290 | 20231116 | 145500 | 2038111620 | 2710 | 2715 | 2715 | 2710 | 3883 |
| 291 | 20231116 | 145400 | 2027581855 | 2720 | 2720 | 2720 | 2720 | 0 |
| 292 | 20231116 | 145300 | 2027581855 | 2720 | 2715 | 2720 | 2715 | 4040 |
| 293 | 20231116 | 145200 | 2016607955 | 2720 | 2710 | 2720 | 2710 | 3094 |
| 294 | 20231116 | 145100 | 2008222640 | 2715 | 2710 | 2715 | 2710 | 3719 |
| 295 | 20231116 | 145000 | 1998137215 | 2710 | 2710 | 2710 | 2710 | 7 |
| 296 | 20231116 | 144900 | 1998118245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 297 | 20231116 | 144800 | 1998118245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 298 | 20231116 | 144700 | 1998118245 | 2715 | 2710 | 2715 | 2705 | 937 |
| 299 | 20231116 | 144600 | 1995580475 | 2710 | 2710 | 2710 | 2710 | 1 |
| 300 | 20231116 | 144500 | 1995577765 | 2710 | 2710 | 2710 | 2710 | 0 |
| 301 | 20231116 | 144400 | 1995577765 | 2710 | 2705 | 2710 | 2705 | 103 |
| 302 | 20231116 | 144300 | 1995298650 | 2705 | 2705 | 2705 | 2705 | 538 |
| 303 | 20231116 | 144200 | 1993843360 | 2705 | 2710 | 2710 | 2705 | 1010 |
| 304 | 20231116 | 144100 | 1991111260 | 2710 | 2710 | 2710 | 2710 | 191 |
| 305 | 20231116 | 144000 | 1990593650 | 2720 | 2715 | 2720 | 2715 | 200 |
| 306 | 20231116 | 143900 | 1990050150 | 2720 | 2720 | 2720 | 2720 | 100 |
| 307 | 20231116 | 143800 | 1989778150 | 2725 | 2715 | 2725 | 2715 | 9270 |
| 308 | 20231116 | 143700 | 1964586070 | 2715 | 2705 | 2715 | 2705 | 3535 |
| 309 | 20231116 | 143600 | 1955011215 | 2705 | 2710 | 2710 | 2705 | 1600 |
| 310 | 20231116 | 143500 | 1950682715 | 2710 | 2710 | 2710 | 2710 | 0 |
| 311 | 20231116 | 143400 | 1950682715 | 2710 | 2700 | 2710 | 2700 | 2247 |
| 312 | 20231116 | 143300 | 1944603835 | 2705 | 2705 | 2705 | 2705 | 682 |
| 313 | 20231116 | 143200 | 1942759025 | 2700 | 2705 | 2710 | 2700 | 1525 |
| 314 | 20231116 | 143100 | 1938634770 | 2705 | 2700 | 2705 | 2690 | 11070 |
| 315 | 20231116 | 143000 | 1908758600 | 2700 | 2690 | 2700 | 2675 | 1828 |
| 316 | 20231116 | 142900 | 1903827785 | 2690 | 2695 | 2695 | 2670 | 2778 |
| 317 | 20231116 | 142800 | 1896346760 | 2695 | 2685 | 2695 | 2685 | 2510 |
| 318 | 20231116 | 142700 | 1889599260 | 2685 | 2680 | 2685 | 2680 | 60 |
| 319 | 20231116 | 142600 | 1889438410 | 2680 | 2675 | 2680 | 2675 | 4565 |
| 320 | 20231116 | 142500 | 1877221035 | 2675 | 2665 | 2675 | 2665 | 2571 |
| 321 | 20231116 | 142400 | 1870359555 | 2665 | 2665 | 2665 | 2665 | 700 |
| 322 | 20231116 | 142300 | 1868494055 | 2665 | 2665 | 2665 | 2665 | 30 |
| 323 | 20231116 | 142200 | 1868414105 | 2665 | 2665 | 2665 | 2665 | 5 |
| 324 | 20231116 | 142100 | 1868400780 | 2665 | 2665 | 2665 | 2665 | 20 |
| 325 | 20231116 | 142000 | 1868347480 | 2665 | 2665 | 2665 | 2665 | 50 |
| 326 | 20231116 | 141900 | 1868214230 | 2665 | 2665 | 2665 | 2665 | 0 |
| 327 | 20231116 | 141800 | 1868214230 | 2665 | 2665 | 2665 | 2665 | 50 |
| 328 | 20231116 | 141700 | 1868080980 | 2665 | 2665 | 2665 | 2665 | 23 |
| 329 | 20231116 | 141600 | 1868019685 | 2665 | 2665 | 2665 | 2665 | 3 |
| 330 | 20231116 | 141500 | 1868011690 | 2665 | 2665 | 2665 | 2665 | 0 |
| 331 | 20231116 | 141400 | 1868011690 | 2665 | 2665 | 2665 | 2665 | 0 |
| 332 | 20231116 | 141300 | 1868011690 | 2665 | 2665 | 2665 | 2665 | 35 |
| 333 | 20231116 | 141200 | 1867918415 | 2665 | 2665 | 2665 | 2665 | 70 |
| 334 | 20231116 | 141100 | 1867731865 | 2665 | 2665 | 2665 | 2665 | 4021 |
| 335 | 20231116 | 141000 | 1857015900 | 2665 | 2665 | 2665 | 2665 | 1 |
| 336 | 20231116 | 140900 | 1857013235 | 2665 | 2665 | 2665 | 2665 | 2011 |
| 337 | 20231116 | 140800 | 1851653920 | 2665 | 2665 | 2665 | 2665 | 0 |
| 338 | 20231116 | 140700 | 1851653920 | 2665 | 2665 | 2665 | 2665 | 0 |
| 339 | 20231116 | 140600 | 1851653920 | 2665 | 2665 | 2665 | 2665 | 0 |
| 340 | 20231116 | 140500 | 1851653920 | 2665 | 2665 | 2665 | 2665 | 10 |
| 341 | 20231116 | 140400 | 1851627270 | 2655 | 2655 | 2655 | 2655 | 1 |
| 342 | 20231116 | 140300 | 1851624615 | 2665 | 2665 | 2665 | 2665 | 0 |
| 343 | 20231116 | 140200 | 1851624615 | 2665 | 2665 | 2665 | 2665 | 0 |
| 344 | 20231116 | 140100 | 1851624615 | 2665 | 2665 | 2665 | 2665 | 0 |
| 345 | 20231116 | 140000 | 1851624615 | 2665 | 2665 | 2665 | 2665 | 10 |
| 346 | 20231116 | 135900 | 1851597965 | 2665 | 2665 | 2665 | 2665 | 1609 |
| 347 | 20231116 | 135800 | 1847309980 | 2665 | 2665 | 2665 | 2665 | 475 |
| 348 | 20231116 | 135700 | 1846044105 | 2665 | 2665 | 2665 | 2665 | 2465 |
| 349 | 20231116 | 135600 | 1839474880 | 2665 | 2660 | 2665 | 2650 | 239 |
| 350 | 20231116 | 135500 | 1838838070 | 2660 | 2660 | 2660 | 2660 | 1800 |
| 351 | 20231116 | 135400 | 1834050070 | 2660 | 2660 | 2660 | 2660 | 0 |
| 352 | 20231116 | 135300 | 1834050070 | 2660 | 2660 | 2660 | 2660 | 0 |
| 353 | 20231116 | 135200 | 1834050070 | 2660 | 2660 | 2660 | 2660 | 0 |
| 354 | 20231116 | 135100 | 1834050070 | 2660 | 2660 | 2660 | 2660 | 517 |
| 355 | 20231116 | 135000 | 1832674850 | 2660 | 2660 | 2660 | 2660 | 11 |
| 356 | 20231116 | 134900 | 1832645590 | 2650 | 2650 | 2650 | 2650 | 500 |
| 357 | 20231116 | 134800 | 1831320590 | 2660 | 2660 | 2660 | 2660 | 10 |
| 358 | 20231116 | 134700 | 1831293990 | 2655 | 2660 | 2660 | 2655 | 2163 |
| 359 | 20231116 | 134600 | 1825541225 | 2660 | 2660 | 2660 | 2660 | 883 |
| 360 | 20231116 | 134500 | 1823192445 | 2665 | 2665 | 2665 | 2665 | 82 |
| 361 | 20231116 | 134400 | 1822973915 | 2665 | 2665 | 2665 | 2665 | 549 |
| 362 | 20231116 | 134300 | 1821510830 | 2665 | 2665 | 2665 | 2665 | 112 |
| 363 | 20231116 | 134200 | 1821212350 | 2665 | 2665 | 2665 | 2665 | 30 |
| 364 | 20231116 | 134100 | 1821132400 | 2665 | 2665 | 2665 | 2665 | 315 |
| 365 | 20231116 | 134000 | 1820292925 | 2665 | 2665 | 2665 | 2665 | 1 |
| 366 | 20231116 | 133900 | 1820290260 | 2660 | 2660 | 2660 | 2660 | 12 |
| 367 | 20231116 | 133800 | 1820258340 | 2665 | 2650 | 2665 | 2650 | 218 |
| 368 | 20231116 | 133700 | 1819679125 | 2645 | 2645 | 2645 | 2645 | 0 |
| 369 | 20231116 | 133600 | 1819679125 | 2645 | 2645 | 2645 | 2645 | 0 |
| 370 | 20231116 | 133500 | 1819679125 | 2645 | 2665 | 2665 | 2645 | 894 |
| 371 | 20231116 | 133400 | 1817310050 | 2650 | 2660 | 2660 | 2650 | 1513 |
| 372 | 20231116 | 133300 | 1813296600 | 2660 | 2660 | 2660 | 2660 | 0 |
| 373 | 20231116 | 133200 | 1813296600 | 2660 | 2660 | 2660 | 2660 | 100 |
| 374 | 20231116 | 133100 | 1813030600 | 2650 | 2655 | 2655 | 2650 | 167 |
| 375 | 20231116 | 133000 | 1812587240 | 2660 | 2655 | 2660 | 2655 | 3316 |
| 376 | 20231116 | 132900 | 1803783255 | 2655 | 2655 | 2655 | 2655 | 52 |
| 377 | 20231116 | 132800 | 1803645195 | 2655 | 2650 | 2655 | 2650 | 200 |
| 378 | 20231116 | 132700 | 1803114395 | 2655 | 2655 | 2655 | 2655 | 1 |
| 379 | 20231116 | 132600 | 1803111740 | 2640 | 2640 | 2640 | 2640 | 0 |
| 380 | 20231116 | 132500 | 1803111740 | 2640 | 2640 | 2640 | 2640 | 12 |
| 381 | 20231116 | 132400 | 1803080060 | 2640 | 2640 | 2640 | 2640 | 0 |
| 382 | 20231116 | 132300 | 1803080060 | 2640 | 2650 | 2650 | 2640 | 665 |
| 383 | 20231116 | 132200 | 1801323810 | 2650 | 2640 | 2650 | 2640 | 33 |
| 384 | 20231116 | 132100 | 1801236370 | 2650 | 2650 | 2650 | 2650 | 0 |
| 385 | 20231116 | 132000 | 1801236370 | 2650 | 2650 | 2650 | 2650 | 10340 |
| 386 | 20231116 | 131900 | 1773835370 | 2650 | 2650 | 2650 | 2650 | 50 |
| 387 | 20231116 | 131800 | 1773702870 | 2650 | 2650 | 2650 | 2650 | 0 |
| 388 | 20231116 | 131700 | 1773702870 | 2650 | 2650 | 2650 | 2650 | 10 |
| 389 | 20231116 | 131600 | 1773676370 | 2630 | 2630 | 2630 | 2630 | 0 |
| 390 | 20231116 | 131500 | 1773676370 | 2630 | 2630 | 2630 | 2630 | 0 |
| 391 | 20231116 | 131400 | 1773676370 | 2630 | 2640 | 2640 | 2630 | 1101 |
| 392 | 20231116 | 131300 | 1770780580 | 2640 | 2640 | 2640 | 2640 | 46 |
| 393 | 20231116 | 131200 | 1770659140 | 2630 | 2630 | 2630 | 2630 | 0 |
| 394 | 20231116 | 131100 | 1770659140 | 2630 | 2630 | 2630 | 2630 | 0 |
| 395 | 20231116 | 131000 | 1770659140 | 2630 | 2630 | 2630 | 2630 | 262 |
| 396 | 20231116 | 130900 | 1769970080 | 2640 | 2630 | 2640 | 2630 | 955 |
| 397 | 20231116 | 130800 | 1767458280 | 2630 | 2635 | 2635 | 2630 | 315 |
| 398 | 20231116 | 130700 | 1766628660 | 2635 | 2635 | 2635 | 2635 | 841 |
| 399 | 20231116 | 130600 | 1764412625 | 2630 | 2625 | 2630 | 2625 | 8 |
| 400 | 20231116 | 130500 | 1764391590 | 2620 | 2620 | 2620 | 2620 | 0 |
| 401 | 20231116 | 130400 | 1764391590 | 2620 | 2620 | 2620 | 2620 | 0 |
| 402 | 20231116 | 130300 | 1764391590 | 2620 | 2620 | 2620 | 2620 | 56 |
| 403 | 20231116 | 130200 | 1764244870 | 2605 | 2605 | 2605 | 2605 | 0 |
| 404 | 20231116 | 130100 | 1764244870 | 2605 | 2620 | 2620 | 2605 | 213 |
| 405 | 20231116 | 130000 | 1763686955 | 2620 | 2605 | 2620 | 2605 | 3644 |
| 406 | 20231116 | 125900 | 1754147755 | 2620 | 2610 | 2620 | 2600 | 16916 |
| 407 | 20231116 | 125800 | 1710157925 | 2620 | 2620 | 2620 | 2620 | 3 |
| 408 | 20231116 | 125700 | 1710150065 | 2620 | 2620 | 2620 | 2620 | 251 |
| 409 | 20231116 | 125600 | 1709492445 | 2605 | 2630 | 2630 | 2600 | 25004 |
| 410 | 20231116 | 125500 | 1644222680 | 2635 | 2635 | 2635 | 2635 | 0 |
| 411 | 20231116 | 125400 | 1644222680 | 2635 | 2630 | 2635 | 2630 | 65 |
| 412 | 20231116 | 125300 | 1644051715 | 2630 | 2625 | 2630 | 2625 | 610 |
| 413 | 20231116 | 125200 | 1642447915 | 2625 | 2625 | 2625 | 2625 | 0 |
| 414 | 20231116 | 125100 | 1642447915 | 2625 | 2630 | 2630 | 2625 | 20 |
| 415 | 20231116 | 125000 | 1642395380 | 2630 | 2630 | 2630 | 2630 | 1001 |
| 416 | 20231116 | 124900 | 1639762750 | 2635 | 2635 | 2635 | 2635 | 62 |
| 417 | 20231116 | 124800 | 1639599380 | 2640 | 2635 | 2640 | 2635 | 9 |
| 418 | 20231116 | 124700 | 1639575630 | 2640 | 2640 | 2640 | 2640 | 0 |
| 419 | 20231116 | 124600 | 1639575630 | 2640 | 2640 | 2640 | 2640 | 3 |
| 420 | 20231116 | 124500 | 1639567710 | 2640 | 2640 | 2640 | 2640 | 117 |
| 421 | 20231116 | 124400 | 1639258830 | 2640 | 2630 | 2640 | 2620 | 3108 |
| 422 | 20231116 | 124300 | 1631110075 | 2630 | 2640 | 2640 | 2630 | 857 |
| 423 | 20231116 | 124200 | 1628855665 | 2630 | 2640 | 2645 | 2630 | 302 |
| 424 | 20231116 | 124100 | 1628058390 | 2645 | 2645 | 2645 | 2645 | 1 |
| 425 | 20231116 | 124000 | 1628055745 | 2640 | 2635 | 2645 | 2635 | 403 |
| 426 | 20231116 | 123900 | 1626991825 | 2645 | 2640 | 2650 | 2640 | 257 |
| 427 | 20231116 | 123800 | 1626312080 | 2640 | 2645 | 2645 | 2640 | 242 |
| 428 | 20231116 | 123700 | 1625672940 | 2645 | 2640 | 2645 | 2640 | 2000 |
| 429 | 20231116 | 123600 | 1620384925 | 2645 | 2630 | 2645 | 2630 | 1202 |
| 430 | 20231116 | 123500 | 1617211650 | 2640 | 2640 | 2640 | 2640 | 60 |
| 431 | 20231116 | 123400 | 1617053250 | 2640 | 2640 | 2640 | 2635 | 455 |
| 432 | 20231116 | 123300 | 1615854055 | 2645 | 2645 | 2645 | 2645 | 1 |
| 433 | 20231116 | 123200 | 1615851410 | 2640 | 2635 | 2640 | 2635 | 779 |
| 434 | 20231116 | 123100 | 1613795740 | 2635 | 2625 | 2635 | 2625 | 2 |
| 435 | 20231116 | 123000 | 1613790480 | 2635 | 2635 | 2635 | 2635 | 0 |
| 436 | 20231116 | 122900 | 1613790480 | 2635 | 2635 | 2635 | 2635 | 200 |
| 437 | 20231116 | 122800 | 1613263480 | 2635 | 2630 | 2635 | 2630 | 101 |
| 438 | 20231116 | 122700 | 1612997845 | 2635 | 2630 | 2635 | 2630 | 2237 |
| 439 | 20231116 | 122600 | 1607114530 | 2630 | 2615 | 2630 | 2615 | 4 |
| 440 | 20231116 | 122500 | 1607104055 | 2630 | 2630 | 2630 | 2630 | 10 |
| 441 | 20231116 | 122400 | 1607077755 | 2630 | 2615 | 2630 | 2615 | 669 |
| 442 | 20231116 | 122300 | 1605328265 | 2615 | 2610 | 2615 | 2610 | 5 |
| 443 | 20231116 | 122200 | 1605315195 | 2615 | 2615 | 2615 | 2615 | 0 |
| 444 | 20231116 | 122100 | 1605315195 | 2615 | 2605 | 2615 | 2600 | 20001 |
| 445 | 20231116 | 122000 | 1553284740 | 2625 | 2625 | 2625 | 2625 | 0 |
| 446 | 20231116 | 121900 | 1553284740 | 2625 | 2635 | 2635 | 2605 | 2896 |
| 447 | 20231116 | 121800 | 1545730765 | 2635 | 2635 | 2635 | 2635 | 58 |
| 448 | 20231116 | 121700 | 1545577935 | 2635 | 2635 | 2635 | 2635 | 0 |
| 449 | 20231116 | 121600 | 1545577935 | 2635 | 2615 | 2635 | 2615 | 203 |
| 450 | 20231116 | 121500 | 1545043070 | 2635 | 2635 | 2635 | 2635 | 105 |
| 451 | 20231116 | 121400 | 1544766395 | 2635 | 2635 | 2635 | 2635 | 4 |
| 452 | 20231116 | 121300 | 1544755855 | 2635 | 2620 | 2635 | 2620 | 2222 |
| 453 | 20231116 | 121200 | 1538934200 | 2620 | 2620 | 2620 | 2620 | 0 |
| 454 | 20231116 | 121100 | 1538934200 | 2620 | 2615 | 2620 | 2615 | 5659 |
| 455 | 20231116 | 121000 | 1524135905 | 2615 | 2615 | 2615 | 2605 | 449 |
| 456 | 20231116 | 120900 | 1522965775 | 2620 | 2635 | 2635 | 2600 | 27786 |
| 457 | 20231116 | 120800 | 1450551780 | 2635 | 2635 | 2635 | 2635 | 279 |
| 458 | 20231116 | 120700 | 1449816615 | 2635 | 2635 | 2635 | 2635 | 0 |
| 459 | 20231116 | 120600 | 1449816615 | 2635 | 2635 | 2635 | 2635 | 6 |
| 460 | 20231116 | 120500 | 1449800805 | 2630 | 2630 | 2630 | 2630 | 0 |
| 461 | 20231116 | 120400 | 1449800805 | 2630 | 2630 | 2630 | 2630 | 10872 |
| 462 | 20231116 | 120300 | 1421207445 | 2630 | 2640 | 2640 | 2610 | 17648 |
| 463 | 20231116 | 120200 | 1374985070 | 2645 | 2645 | 2645 | 2645 | 530 |
| 464 | 20231116 | 120100 | 1373583220 | 2645 | 2645 | 2645 | 2640 | 1425 |
| 465 | 20231116 | 120000 | 1369814400 | 2645 | 2640 | 2645 | 2640 | 101 |
| 466 | 20231116 | 115900 | 1369547580 | 2645 | 2645 | 2645 | 2645 | 44 |
| 467 | 20231116 | 115800 | 1369431200 | 2645 | 2645 | 2645 | 2645 | 768 |
| 468 | 20231116 | 115700 | 1367399840 | 2630 | 2670 | 2675 | 2630 | 39044 |
| 469 | 20231116 | 115600 | 1264416855 | 2670 | 2665 | 2670 | 2665 | 2026 |
| 470 | 20231116 | 115500 | 1259017550 | 2665 | 2650 | 2665 | 2650 | 2565 |
| 471 | 20231116 | 115400 | 1252189970 | 2655 | 2665 | 2665 | 2655 | 13 |
| 472 | 20231116 | 115300 | 1252155425 | 2665 | 2665 | 2665 | 2665 | 0 |
| 473 | 20231116 | 115200 | 1252155425 | 2665 | 2665 | 2665 | 2665 | 3 |
| 474 | 20231116 | 115100 | 1252147430 | 2655 | 2655 | 2655 | 2655 | 203 |
| 475 | 20231116 | 115000 | 1251608465 | 2665 | 2665 | 2665 | 2665 | 3 |
| 476 | 20231116 | 114900 | 1251600470 | 2665 | 2665 | 2665 | 2665 | 3 |
| 477 | 20231116 | 114800 | 1251592475 | 2665 | 2660 | 2665 | 2660 | 5 |
| 478 | 20231116 | 114700 | 1251579155 | 2665 | 2665 | 2665 | 2665 | 0 |
| 479 | 20231116 | 114600 | 1251579155 | 2665 | 2665 | 2665 | 2665 | 3 |
| 480 | 20231116 | 114500 | 1251571160 | 2640 | 2665 | 2665 | 2640 | 15027 |
| 481 | 20231116 | 114400 | 1211895410 | 2665 | 2665 | 2665 | 2665 | 3 |
| 482 | 20231116 | 114300 | 1211887415 | 2645 | 2645 | 2645 | 2645 | 505 |
| 483 | 20231116 | 114200 | 1210551690 | 2645 | 2660 | 2665 | 2645 | 30077 |
| 484 | 20231116 | 114100 | 1130944225 | 2670 | 2670 | 2670 | 2670 | 0 |
| 485 | 20231116 | 114000 | 1130944225 | 2670 | 2670 | 2670 | 2670 | 3 |
| 486 | 20231116 | 113900 | 1130936215 | 2660 | 2660 | 2660 | 2660 | 100 |
| 487 | 20231116 | 113800 | 1130670215 | 2670 | 2670 | 2670 | 2670 | 337 |
| 488 | 20231116 | 113700 | 1129770425 | 2670 | 2670 | 2670 | 2670 | 0 |
| 489 | 20231116 | 113600 | 1129770425 | 2670 | 2670 | 2670 | 2670 | 3 |
| 490 | 20231116 | 113500 | 1129762415 | 2655 | 2670 | 2670 | 2655 | 917 |
| 491 | 20231116 | 113400 | 1127324555 | 2670 | 2670 | 2670 | 2670 | 3 |
| 492 | 20231116 | 113300 | 1127316545 | 2670 | 2670 | 2670 | 2670 | 250 |
| 493 | 20231116 | 113200 | 1126649045 | 2670 | 2670 | 2670 | 2670 | 3 |
| 494 | 20231116 | 113100 | 1126641035 | 2670 | 2675 | 2675 | 2670 | 1306 |
| 495 | 20231116 | 113000 | 1123147515 | 2675 | 2675 | 2675 | 2675 | 8 |
| 496 | 20231116 | 112900 | 1123126115 | 2675 | 2660 | 2675 | 2660 | 1585 |
| 497 | 20231116 | 112800 | 1118902940 | 2660 | 2660 | 2660 | 2660 | 3 |
| 498 | 20231116 | 112700 | 1118894960 | 2660 | 2665 | 2665 | 2660 | 135 |
| 499 | 20231116 | 112600 | 1118535810 | 2665 | 2665 | 2665 | 2650 | 10290 |
| 500 | 20231116 | 112500 | 1091198995 | 2665 | 2675 | 2675 | 2665 | 9038 |
| 501 | 20231116 | 112400 | 1067096100 | 2675 | 2675 | 2675 | 2675 | 18 |
| 502 | 20231116 | 112300 | 1067047950 | 2675 | 2675 | 2680 | 2675 | 3500 |
| 503 | 20231116 | 112200 | 1057684950 | 2675 | 2690 | 2690 | 2675 | 43 |
| 504 | 20231116 | 112100 | 1057569765 | 2690 | 2690 | 2690 | 2690 | 0 |
| 505 | 20231116 | 112000 | 1057569765 | 2690 | 2690 | 2690 | 2690 | 4 |
| 506 | 20231116 | 111900 | 1057559005 | 2675 | 2675 | 2675 | 2675 | 100 |
| 507 | 20231116 | 111800 | 1057291505 | 2675 | 2680 | 2690 | 2675 | 2403 |
| 508 | 20231116 | 111700 | 1050861300 | 2690 | 2690 | 2690 | 2690 | 3 |
| 509 | 20231116 | 111600 | 1050853230 | 2680 | 2685 | 2695 | 2680 | 5003 |
| 510 | 20231116 | 111500 | 1037424245 | 2690 | 2690 | 2690 | 2690 | 255 |
| 511 | 20231116 | 111400 | 1036738295 | 2690 | 2695 | 2695 | 2690 | 563 |
| 512 | 20231116 | 111300 | 1035223510 | 2695 | 2695 | 2695 | 2695 | 79 |
| 513 | 20231116 | 111200 | 1035010605 | 2695 | 2690 | 2695 | 2690 | 303 |
| 514 | 20231116 | 111100 | 1034195520 | 2690 | 2685 | 2695 | 2685 | 4183 |
| 515 | 20231116 | 111000 | 1022963100 | 2700 | 2690 | 2700 | 2685 | 3030 |
| 516 | 20231116 | 110900 | 1014821670 | 2700 | 2700 | 2700 | 2700 | 9081 |
| 517 | 20231116 | 110800 | 990302970 | 2710 | 2705 | 2710 | 2700 | 5004 |
| 518 | 20231116 | 110700 | 976778235 | 2710 | 2715 | 2715 | 2710 | 140 |
| 519 | 20231116 | 110600 | 976398585 | 2715 | 2705 | 2715 | 2705 | 773 |
| 520 | 20231116 | 110500 | 974307490 | 2705 | 2705 | 2705 | 2705 | 0 |
| 521 | 20231116 | 110400 | 974307490 | 2705 | 2710 | 2710 | 2705 | 1005 |
| 522 | 20231116 | 110300 | 971587730 | 2720 | 2720 | 2720 | 2720 | 393 |
| 523 | 20231116 | 110200 | 970518770 | 2720 | 2720 | 2720 | 2715 | 24 |
| 524 | 20231116 | 110100 | 970453495 | 2710 | 2720 | 2720 | 2710 | 1200 |
| 525 | 20231116 | 110000 | 967194495 | 2720 | 2715 | 2720 | 2715 | 1022 |
| 526 | 20231116 | 105900 | 964419605 | 2715 | 2715 | 2715 | 2715 | 0 |
| 527 | 20231116 | 105800 | 964419605 | 2715 | 2715 | 2715 | 2715 | 3 |
| 528 | 20231116 | 105700 | 964411460 | 2715 | 2715 | 2715 | 2715 | 21 |
| 529 | 20231116 | 105600 | 964354445 | 2715 | 2705 | 2715 | 2705 | 133 |
| 530 | 20231116 | 105500 | 963994650 | 2705 | 2700 | 2705 | 2700 | 5911 |
| 531 | 20231116 | 105400 | 948034945 | 2700 | 2695 | 2700 | 2680 | 2003 |
| 532 | 20231116 | 105300 | 942658630 | 2700 | 2690 | 2700 | 2690 | 97 |
| 533 | 20231116 | 105200 | 942397480 | 2700 | 2700 | 2700 | 2690 | 42 |
| 534 | 20231116 | 105100 | 942284100 | 2700 | 2700 | 2700 | 2700 | 515 |
| 535 | 20231116 | 105000 | 940893600 | 2700 | 2700 | 2700 | 2700 | 33 |
| 536 | 20231116 | 104900 | 940804500 | 2700 | 2700 | 2700 | 2700 | 100 |
| 537 | 20231116 | 104800 | 940534500 | 2700 | 2695 | 2700 | 2695 | 5003 |
| 538 | 20231116 | 104700 | 927027090 | 2690 | 2690 | 2690 | 2690 | 357 |
| 539 | 20231116 | 104600 | 926066760 | 2685 | 2690 | 2690 | 2685 | 353 |
| 540 | 20231116 | 104500 | 925118940 | 2695 | 2695 | 2695 | 2695 | 0 |
| 541 | 20231116 | 104400 | 925118940 | 2695 | 2685 | 2695 | 2685 | 176 |
| 542 | 20231116 | 104300 | 924646350 | 2685 | 2700 | 2700 | 2685 | 3747 |
| 543 | 20231116 | 104200 | 914573895 | 2715 | 2700 | 2715 | 2700 | 1670 |
| 544 | 20231116 | 104100 | 910064595 | 2700 | 2700 | 2700 | 2700 | 0 |
| 545 | 20231116 | 104000 | 910064595 | 2700 | 2700 | 2700 | 2700 | 203 |
| 546 | 20231116 | 103900 | 909516495 | 2700 | 2700 | 2700 | 2700 | 30 |
| 547 | 20231116 | 103800 | 909435495 | 2700 | 2695 | 2700 | 2690 | 10671 |
| 548 | 20231116 | 103700 | 880631670 | 2695 | 2700 | 2700 | 2695 | 130 |
| 549 | 20231116 | 103600 | 880281220 | 2700 | 2700 | 2700 | 2700 | 9045 |
| 550 | 20231116 | 103500 | 855859720 | 2695 | 2695 | 2695 | 2695 | 37 |
| 551 | 20231116 | 103400 | 855760005 | 2695 | 2690 | 2695 | 2690 | 1684 |
| 552 | 20231116 | 103300 | 851225005 | 2700 | 2680 | 2700 | 2680 | 1023 |
| 553 | 20231116 | 103200 | 848473345 | 2690 | 2690 | 2690 | 2690 | 1379 |
| 554 | 20231116 | 103100 | 844763835 | 2700 | 2700 | 2700 | 2700 | 850 |
| 555 | 20231116 | 103000 | 842468835 | 2700 | 2700 | 2700 | 2700 | 77 |
| 556 | 20231116 | 102900 | 842260935 | 2690 | 2690 | 2690 | 2685 | 1635 |
| 557 | 20231116 | 102800 | 837862790 | 2690 | 2700 | 2700 | 2690 | 18672 |
| 558 | 20231116 | 102700 | 787448905 | 2695 | 2690 | 2700 | 2690 | 6336 |
| 559 | 20231116 | 102600 | 770363110 | 2690 | 2690 | 2700 | 2675 | 32109 |
| 560 | 20231116 | 102500 | 683769460 | 2670 | 2670 | 2670 | 2670 | 4247 |
| 561 | 20231116 | 102400 | 672429970 | 2670 | 2665 | 2670 | 2665 | 4033 |
| 562 | 20231116 | 102300 | 661664990 | 2665 | 2660 | 2665 | 2660 | 339 |
| 563 | 20231116 | 102200 | 660763015 | 2670 | 2640 | 2670 | 2630 | 9364 |
| 564 | 20231116 | 102100 | 636009605 | 2635 | 2625 | 2635 | 2615 | 11739 |
| 565 | 20231116 | 102000 | 605179460 | 2630 | 2630 | 2630 | 2630 | 1786 |
| 566 | 20231116 | 101900 | 600482280 | 2630 | 2630 | 2630 | 2615 | 5563 |
| 567 | 20231116 | 101800 | 585905765 | 2630 | 2615 | 2630 | 2615 | 115 |
| 568 | 20231116 | 101700 | 585603345 | 2620 | 2620 | 2630 | 2605 | 6169 |
| 569 | 20231116 | 101600 | 569505545 | 2615 | 2625 | 2630 | 2610 | 7842 |
| 570 | 20231116 | 101500 | 548951800 | 2600 | 2610 | 2630 | 2580 | 24420 |
| 571 | 20231116 | 101400 | 485446255 | 2605 | 2635 | 2635 | 2605 | 3394 |
| 572 | 20231116 | 101300 | 476570785 | 2640 | 2650 | 2650 | 2615 | 50003 |
| 573 | 20231116 | 101200 | 344971915 | 2650 | 2665 | 2670 | 2640 | 13363 |
| 574 | 20231116 | 101100 | 309503675 | 2670 | 2655 | 2670 | 2655 | 4034 |
| 575 | 20231116 | 101000 | 298789090 | 2655 | 2695 | 2695 | 2655 | 48302 |
| 576 | 20231116 | 100900 | 169599190 | 2700 | 2700 | 2700 | 2690 | 4784 |
| 577 | 20231116 | 100800 | 156711820 | 2700 | 2715 | 2725 | 2700 | 19268 |
| 578 | 20231116 | 100700 | 104649155 | 2710 | 2735 | 2740 | 2710 | 3656 |
| 579 | 20231116 | 100600 | 94722075 | 2730 | 2730 | 2730 | 2730 | 669 |
| 580 | 20231116 | 100500 | 92895705 | 2705 | 2715 | 2715 | 2705 | 10298 |
| 581 | 20231116 | 100400 | 65033390 | 2715 | 2715 | 2715 | 2715 | 5651 |
| 582 | 20231116 | 100300 | 49690925 | 2715 | 2720 | 2720 | 2715 | 363 |
| 583 | 20231116 | 100200 | 48704885 | 2720 | 2740 | 2740 | 2720 | 11282 |
| 584 | 20231116 | 100100 | 17947950 | 2770 | 2770 | 2770 | 2770 | 0 |
| 585 | 20231116 | 100000 | 17947950 | 2770 | 2775 | 2775 | 2735 | 6472 |