29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 3 | 20231116 | 195100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20231116 | 195000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20231116 | 194900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20231116 | 194800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20231116 | 194700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20231116 | 194600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20231116 | 194500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20231116 | 194400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20231116 | 194300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20231116 | 194200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20231116 | 194100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20231116 | 194000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20231116 | 193900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20231116 | 193800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20231116 | 193700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20231116 | 193600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20231116 | 193500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20231116 | 193400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20231116 | 193300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20231116 | 193200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20231116 | 193100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20231116 | 193000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20231116 | 192900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20231116 | 192800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20231116 | 192700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20231116 | 192600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20231116 | 192500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20231116 | 192400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20231116 | 192300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20231116 | 192200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 33 | 20231116 | 192100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20231116 | 192000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20231116 | 191900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20231116 | 191800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20231116 | 191700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20231116 | 191600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20231116 | 191500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20231116 | 191400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20231116 | 191300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20231116 | 191200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20231116 | 191100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20231116 | 191000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20231116 | 190900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20231116 | 190800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20231116 | 190700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20231116 | 190600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20231116 | 190500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20231116 | 190400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20231116 | 190300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20231116 | 190200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20231116 | 190100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20231116 | 190000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20231116 | 185900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20231116 | 185800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20231116 | 185700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20231116 | 185600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20231116 | 185500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20231116 | 185400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20231116 | 185300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20231116 | 185200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 63 | 20231116 | 185100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20231116 | 185000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20231116 | 184900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20231116 | 184800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20231116 | 184700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20231116 | 184600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20231116 | 184500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20231116 | 184400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20231116 | 184300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20231116 | 184200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20231116 | 184100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20231116 | 184000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20231116 | 183900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20231116 | 183800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20231116 | 183700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20231116 | 183600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20231116 | 183500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20231116 | 183400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20231116 | 183300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20231116 | 183200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20231116 | 183100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20231116 | 183000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20231116 | 182900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20231116 | 182800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20231116 | 182700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20231116 | 182600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20231116 | 182500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20231116 | 182400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20231116 | 182300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20231116 | 182200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 93 | 20231116 | 182100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20231116 | 182000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20231116 | 181900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20231116 | 181800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20231116 | 181700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20231116 | 181600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20231116 | 181500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20231116 | 181400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20231116 | 181300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20231116 | 181200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20231116 | 181100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20231116 | 181000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20231116 | 180900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20231116 | 180800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20231116 | 180700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20231116 | 180600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20231116 | 180500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20231116 | 180400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20231116 | 180300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20231116 | 180200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20231116 | 180100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20231116 | 180000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20231116 | 175900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20231116 | 175800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20231116 | 175700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20231116 | 175600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20231116 | 175500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20231116 | 175400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20231116 | 175300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20231116 | 175200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 123 | 20231116 | 175100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20231116 | 175000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20231116 | 174900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20231116 | 174800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20231116 | 174700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20231116 | 174600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20231116 | 174500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20231116 | 174400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20231116 | 174300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20231116 | 174200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20231116 | 174100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20231116 | 174000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20231116 | 173900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20231116 | 173800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20231116 | 173700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20231116 | 173600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20231116 | 173500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20231116 | 173400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20231116 | 173300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20231116 | 173200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20231116 | 173100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20231116 | 173000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20231116 | 172900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20231116 | 172800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20231116 | 172700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20231116 | 172600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20231116 | 172500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20231116 | 172400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20231116 | 172300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20231116 | 172200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 153 | 20231116 | 172100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20231116 | 172000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20231116 | 171900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20231116 | 171800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20231116 | 171700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20231116 | 171600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20231116 | 171500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20231116 | 171400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20231116 | 171300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20231116 | 171200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20231116 | 171100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20231116 | 171000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20231116 | 170900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20231116 | 170800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20231116 | 170700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20231116 | 170600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20231116 | 170500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20231116 | 170400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20231116 | 170300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20231116 | 170200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20231116 | 170100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20231116 | 170000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20231116 | 165900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20231116 | 165800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20231116 | 165700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20231116 | 165600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20231116 | 165500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20231116 | 165400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20231116 | 165300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20231116 | 165200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 183 | 20231116 | 165100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20231116 | 165000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20231116 | 164900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20231116 | 164800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20231116 | 164700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20231116 | 164600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20231116 | 164500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20231116 | 164400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20231116 | 164300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20231116 | 164200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20231116 | 164100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20231116 | 164000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20231116 | 163900 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20231116 | 163800 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20231116 | 163700 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20231116 | 163600 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20231116 | 163500 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20231116 | 163400 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20231116 | 163300 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20231116 | 163200 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20231116 | 163100 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20231116 | 163000 | 2849119590 | 2745 | 2745 | 2745 | 2745 | 53577 |
| 205 | 20231116 | 162900 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20231116 | 162800 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20231116 | 162700 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20231116 | 162600 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20231116 | 162500 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20231116 | 162400 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20231116 | 162300 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20231116 | 162200 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 213 | 20231116 | 162100 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20231116 | 162000 | 2702050725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20231116 | 161900 | 2702050725 | 2750 | 2745 | 2750 | 2745 | 1127 |
| 216 | 20231116 | 161800 | 2698952445 | 2750 | 2750 | 2750 | 2750 | 699 |
| 217 | 20231116 | 161700 | 2697030195 | 2745 | 2735 | 2745 | 2735 | 16303 |
| 218 | 20231116 | 161600 | 2652337295 | 2740 | 2735 | 2740 | 2735 | 1166 |
| 219 | 20231116 | 161500 | 2649147860 | 2740 | 2740 | 2745 | 2735 | 1572 |
| 220 | 20231116 | 161400 | 2644844985 | 2740 | 2740 | 2745 | 2735 | 724 |
| 221 | 20231116 | 161300 | 2642862380 | 2740 | 2740 | 2745 | 2740 | 314 |
| 222 | 20231116 | 161200 | 2642001095 | 2745 | 2740 | 2745 | 2740 | 953 |
| 223 | 20231116 | 161100 | 2639389450 | 2740 | 2740 | 2745 | 2735 | 2322 |
| 224 | 20231116 | 161000 | 2633026755 | 2740 | 2735 | 2745 | 2735 | 2803 |
| 225 | 20231116 | 160900 | 2625347850 | 2740 | 2740 | 2740 | 2735 | 799 |
| 226 | 20231116 | 160800 | 2623162155 | 2735 | 2740 | 2740 | 2735 | 407 |
| 227 | 20231116 | 160700 | 2622048660 | 2740 | 2745 | 2745 | 2740 | 2756 |
| 228 | 20231116 | 160600 | 2614496220 | 2740 | 2740 | 2745 | 2740 | 1127 |
| 229 | 20231116 | 160500 | 2611405895 | 2745 | 2745 | 2745 | 2740 | 525 |
| 230 | 20231116 | 160400 | 2609966975 | 2740 | 2745 | 2745 | 2740 | 512 |
| 231 | 20231116 | 160300 | 2608563665 | 2740 | 2745 | 2745 | 2740 | 815 |
| 232 | 20231116 | 160200 | 2606329710 | 2745 | 2745 | 2745 | 2740 | 676 |
| 233 | 20231116 | 160100 | 2604477040 | 2740 | 2745 | 2745 | 2735 | 492 |
| 234 | 20231116 | 160000 | 2603130480 | 2745 | 2735 | 2745 | 2735 | 469 |
| 235 | 20231116 | 155900 | 2601846620 | 2735 | 2735 | 2745 | 2735 | 4607 |
| 236 | 20231116 | 155800 | 2589222615 | 2735 | 2740 | 2745 | 2735 | 6888 |
| 237 | 20231116 | 155700 | 2570353330 | 2740 | 2745 | 2745 | 2740 | 4239 |
| 238 | 20231116 | 155600 | 2558735955 | 2740 | 2740 | 2745 | 2740 | 1044 |
| 239 | 20231116 | 155500 | 2555875115 | 2740 | 2740 | 2740 | 2740 | 1159 |
| 240 | 20231116 | 155400 | 2552699455 | 2745 | 2740 | 2745 | 2740 | 1180 |
| 241 | 20231116 | 155300 | 2549464545 | 2745 | 2745 | 2750 | 2745 | 995 |
| 242 | 20231116 | 155200 | 2546733265 | 2745 | 2745 | 2750 | 2740 | 1331 |
| 243 | 20231116 | 155100 | 2543080655 | 2750 | 2745 | 2750 | 2745 | 174 |
| 244 | 20231116 | 155000 | 2542602250 | 2745 | 2750 | 2750 | 2745 | 1606 |
| 245 | 20231116 | 154900 | 2538192690 | 2745 | 2745 | 2750 | 2745 | 2150 |
| 246 | 20231116 | 154800 | 2532290935 | 2745 | 2745 | 2750 | 2745 | 1290 |
| 247 | 20231116 | 154700 | 2528749880 | 2745 | 2750 | 2750 | 2745 | 6114 |
| 248 | 20231116 | 154600 | 2511937890 | 2750 | 2750 | 2750 | 2750 | 783 |
| 249 | 20231116 | 154500 | 2509784640 | 2750 | 2755 | 2755 | 2750 | 1052 |
| 250 | 20231116 | 154400 | 2506890110 | 2750 | 2750 | 2750 | 2750 | 544 |
| 251 | 20231116 | 154300 | 2505394110 | 2750 | 2750 | 2755 | 2750 | 1016 |
| 252 | 20231116 | 154200 | 2502600105 | 2750 | 2750 | 2755 | 2750 | 3505 |
| 253 | 20231116 | 154100 | 2492948480 | 2750 | 2750 | 2755 | 2750 | 236 |
| 254 | 20231116 | 154000 | 2492299470 | 2750 | 2750 | 2755 | 2750 | 2227 |
| 255 | 20231116 | 153900 | 2486174010 | 2750 | 2755 | 2755 | 2750 | 1718 |
| 256 | 20231116 | 153800 | 2481441830 | 2750 | 2750 | 2750 | 2750 | 1337 |
| 257 | 20231116 | 153700 | 2477765080 | 2750 | 2750 | 2755 | 2750 | 1595 |
| 258 | 20231116 | 153600 | 2473376050 | 2750 | 2755 | 2755 | 2750 | 559 |
| 259 | 20231116 | 153500 | 2471837575 | 2750 | 2755 | 2755 | 2750 | 1883 |
| 260 | 20231116 | 153400 | 2466657295 | 2750 | 2750 | 2755 | 2750 | 320 |
| 261 | 20231116 | 153300 | 2465777290 | 2750 | 2750 | 2755 | 2750 | 1325 |
| 262 | 20231116 | 153200 | 2462132965 | 2750 | 2750 | 2755 | 2750 | 1150 |
| 263 | 20231116 | 153100 | 2458969160 | 2750 | 2750 | 2755 | 2750 | 567 |
| 264 | 20231116 | 153000 | 2457409905 | 2750 | 2755 | 2755 | 2750 | 1415 |
| 265 | 20231116 | 152900 | 2453516405 | 2750 | 2750 | 2750 | 2750 | 1150 |
| 266 | 20231116 | 152800 | 2450353905 | 2750 | 2755 | 2755 | 2750 | 1818 |
| 267 | 20231116 | 152700 | 2445353285 | 2750 | 2750 | 2755 | 2750 | 1246 |
| 268 | 20231116 | 152600 | 2441925180 | 2755 | 2750 | 2755 | 2750 | 30 |
| 269 | 20231116 | 152500 | 2441842660 | 2750 | 2755 | 2755 | 2750 | 2127 |
| 270 | 20231116 | 152400 | 2435991865 | 2750 | 2750 | 2750 | 2750 | 774 |
| 271 | 20231116 | 152300 | 2433863365 | 2750 | 2750 | 2755 | 2750 | 1090 |
| 272 | 20231116 | 152200 | 2430865465 | 2750 | 2750 | 2755 | 2750 | 2555 |
| 273 | 20231116 | 152100 | 2423837175 | 2750 | 2750 | 2755 | 2750 | 692 |
| 274 | 20231116 | 152000 | 2421933895 | 2750 | 2755 | 2755 | 2750 | 986 |
| 275 | 20231116 | 151900 | 2419221230 | 2750 | 2750 | 2755 | 2750 | 1230 |
| 276 | 20231116 | 151800 | 2415838135 | 2750 | 2750 | 2755 | 2750 | 1242 |
| 277 | 20231116 | 151700 | 2412422220 | 2755 | 2750 | 2755 | 2750 | 1599 |
| 278 | 20231116 | 151600 | 2408023190 | 2750 | 2755 | 2755 | 2750 | 559 |
| 279 | 20231116 | 151500 | 2406485920 | 2750 | 2755 | 2755 | 2750 | 1531 |
| 280 | 20231116 | 151400 | 2402274720 | 2750 | 2750 | 2755 | 2750 | 430 |
| 281 | 20231116 | 151300 | 2401091715 | 2750 | 2750 | 2755 | 2750 | 1916 |
| 282 | 20231116 | 151200 | 2395819130 | 2750 | 2750 | 2755 | 2750 | 2064 |
| 283 | 20231116 | 151100 | 2390141705 | 2750 | 2750 | 2755 | 2750 | 560 |
| 284 | 20231116 | 151000 | 2388600205 | 2750 | 2755 | 2755 | 2750 | 1529 |
| 285 | 20231116 | 150900 | 2384392695 | 2750 | 2750 | 2755 | 2750 | 1113 |
| 286 | 20231116 | 150800 | 2381331370 | 2755 | 2750 | 2755 | 2750 | 573 |
| 287 | 20231116 | 150700 | 2379755610 | 2750 | 2750 | 2755 | 2750 | 1560 |
| 288 | 20231116 | 150600 | 2375462505 | 2750 | 2750 | 2750 | 2750 | 226 |
| 289 | 20231116 | 150500 | 2374841005 | 2750 | 2755 | 2755 | 2750 | 1784 |
| 290 | 20231116 | 150400 | 2369933125 | 2755 | 2750 | 2755 | 2750 | 1758 |
| 291 | 20231116 | 150300 | 2365098615 | 2750 | 2750 | 2750 | 2750 | 590 |
| 292 | 20231116 | 150200 | 2363476115 | 2750 | 2750 | 2755 | 2750 | 1347 |
| 293 | 20231116 | 150100 | 2359769965 | 2750 | 2750 | 2755 | 2750 | 3027 |
| 294 | 20231116 | 150000 | 2351445135 | 2750 | 2755 | 2755 | 2750 | 1159 |
| 295 | 20231116 | 145900 | 2348256785 | 2755 | 2750 | 2755 | 2750 | 929 |
| 296 | 20231116 | 145800 | 2345701945 | 2750 | 2755 | 2760 | 2750 | 255 |
| 297 | 20231116 | 145700 | 2344999450 | 2755 | 2755 | 2760 | 2755 | 2104 |
| 298 | 20231116 | 145600 | 2339202605 | 2760 | 2760 | 2760 | 2755 | 411 |
| 299 | 20231116 | 145500 | 2338070160 | 2760 | 2760 | 2760 | 2755 | 2058 |
| 300 | 20231116 | 145400 | 2332399160 | 2755 | 2755 | 2760 | 2755 | 1981 |
| 301 | 20231116 | 145300 | 2326941465 | 2755 | 2755 | 2760 | 2755 | 565 |
| 302 | 20231116 | 145200 | 2325384850 | 2755 | 2755 | 2760 | 2755 | 1881 |
| 303 | 20231116 | 145100 | 2320200975 | 2760 | 2760 | 2760 | 2755 | 464 |
| 304 | 20231116 | 145000 | 2318921640 | 2755 | 2760 | 2760 | 2755 | 936 |
| 305 | 20231116 | 144900 | 2316342015 | 2755 | 2755 | 2760 | 2755 | 758 |
| 306 | 20231116 | 144800 | 2314253675 | 2760 | 2755 | 2760 | 2755 | 829 |
| 307 | 20231116 | 144700 | 2311965740 | 2760 | 2755 | 2760 | 2755 | 2151 |
| 308 | 20231116 | 144600 | 2306037615 | 2755 | 2755 | 2760 | 2755 | 34 |
| 309 | 20231116 | 144500 | 2305943905 | 2755 | 2760 | 2760 | 2755 | 1115 |
| 310 | 20231116 | 144400 | 2302870970 | 2755 | 2755 | 2760 | 2755 | 761 |
| 311 | 20231116 | 144300 | 2300774370 | 2760 | 2755 | 2760 | 2755 | 123 |
| 312 | 20231116 | 144200 | 2300434895 | 2755 | 2760 | 2760 | 2755 | 1008 |
| 313 | 20231116 | 144100 | 2297656525 | 2755 | 2755 | 2760 | 2755 | 9131 |
| 314 | 20231116 | 144000 | 2272500580 | 2755 | 2750 | 2755 | 2750 | 2123 |
| 315 | 20231116 | 143900 | 2266655430 | 2755 | 2750 | 2755 | 2750 | 833 |
| 316 | 20231116 | 143800 | 2264364235 | 2755 | 2755 | 2755 | 2750 | 109 |
| 317 | 20231116 | 143700 | 2264064440 | 2750 | 2755 | 2755 | 2750 | 1368 |
| 318 | 20231116 | 143600 | 2260301050 | 2750 | 2755 | 2755 | 2750 | 1030 |
| 319 | 20231116 | 143500 | 2257463510 | 2750 | 2755 | 2755 | 2750 | 1893 |
| 320 | 20231116 | 143400 | 2252255960 | 2755 | 2750 | 2755 | 2750 | 1478 |
| 321 | 20231116 | 143300 | 2248191415 | 2755 | 2750 | 2755 | 2750 | 455 |
| 322 | 20231116 | 143200 | 2246940130 | 2755 | 2750 | 2755 | 2750 | 1236 |
| 323 | 20231116 | 143100 | 2243539705 | 2750 | 2750 | 2755 | 2750 | 618 |
| 324 | 20231116 | 143000 | 2241840160 | 2755 | 2755 | 2755 | 2750 | 1141 |
| 325 | 20231116 | 142900 | 2238701075 | 2750 | 2750 | 2755 | 2750 | 1060 |
| 326 | 20231116 | 142800 | 2235786040 | 2755 | 2750 | 2755 | 2750 | 4763 |
| 327 | 20231116 | 142700 | 2222687650 | 2755 | 2750 | 2755 | 2750 | 1266 |
| 328 | 20231116 | 142600 | 2219204715 | 2750 | 2750 | 2755 | 2750 | 318 |
| 329 | 20231116 | 142500 | 2218330175 | 2750 | 2755 | 2755 | 2750 | 966 |
| 330 | 20231116 | 142400 | 2215672460 | 2755 | 2755 | 2755 | 2750 | 9871 |
| 331 | 20231116 | 142300 | 2188522165 | 2750 | 2750 | 2755 | 2750 | 415 |
| 332 | 20231116 | 142200 | 2187380295 | 2750 | 2755 | 2755 | 2750 | 9615 |
| 333 | 20231116 | 142100 | 2160937475 | 2750 | 2750 | 2755 | 2750 | 681 |
| 334 | 20231116 | 142000 | 2159064685 | 2750 | 2755 | 2755 | 2750 | 1137 |
| 335 | 20231116 | 141900 | 2155936850 | 2755 | 2750 | 2755 | 2750 | 731 |
| 336 | 20231116 | 141800 | 2153926560 | 2750 | 2755 | 2755 | 2750 | 286 |
| 337 | 20231116 | 141700 | 2153139600 | 2755 | 2755 | 2755 | 2750 | 1590 |
| 338 | 20231116 | 141600 | 2148765745 | 2755 | 2750 | 2755 | 2750 | 509 |
| 339 | 20231116 | 141500 | 2147365960 | 2750 | 2750 | 2755 | 2750 | 7922 |
| 340 | 20231116 | 141400 | 2125576460 | 2745 | 2745 | 2750 | 2745 | 1441 |
| 341 | 20231116 | 141300 | 2121620875 | 2745 | 2750 | 2750 | 2745 | 323 |
| 342 | 20231116 | 141200 | 2120734200 | 2745 | 2750 | 2750 | 2745 | 2758 |
| 343 | 20231116 | 141100 | 2113150935 | 2745 | 2755 | 2755 | 2745 | 9114 |
| 344 | 20231116 | 141000 | 2088091665 | 2755 | 2755 | 2755 | 2750 | 1425 |
| 345 | 20231116 | 140900 | 2084171275 | 2750 | 2750 | 2755 | 2750 | 2900 |
| 346 | 20231116 | 140800 | 2076195700 | 2755 | 2750 | 2755 | 2750 | 979 |
| 347 | 20231116 | 140700 | 2073503280 | 2755 | 2750 | 2755 | 2750 | 1024 |
| 348 | 20231116 | 140600 | 2070685775 | 2755 | 2750 | 2755 | 2750 | 2182 |
| 349 | 20231116 | 140500 | 2064685230 | 2755 | 2755 | 2755 | 2750 | 950 |
| 350 | 20231116 | 140400 | 2062071585 | 2755 | 2750 | 2755 | 2750 | 732 |
| 351 | 20231116 | 140300 | 2060058540 | 2755 | 2750 | 2755 | 2750 | 8537 |
| 352 | 20231116 | 140200 | 2036581180 | 2755 | 2750 | 2755 | 2750 | 19097 |
| 353 | 20231116 | 140100 | 1984062890 | 2755 | 2750 | 2755 | 2750 | 1816 |
| 354 | 20231116 | 140000 | 1979059815 | 2750 | 2755 | 2755 | 2750 | 2401 |
| 355 | 20231116 | 135900 | 1972455375 | 2750 | 2750 | 2755 | 2750 | 1687 |
| 356 | 20231116 | 135800 | 1967816075 | 2750 | 2745 | 2750 | 2745 | 10 |
| 357 | 20231116 | 135700 | 1967788580 | 2750 | 2750 | 2750 | 2750 | 1472 |
| 358 | 20231116 | 135600 | 1963740580 | 2750 | 2755 | 2755 | 2750 | 10 |
| 359 | 20231116 | 135500 | 1963713040 | 2750 | 2755 | 2755 | 2750 | 942 |
| 360 | 20231116 | 135400 | 1961121435 | 2750 | 2750 | 2755 | 2750 | 734 |
| 361 | 20231116 | 135300 | 1959102890 | 2755 | 2755 | 2755 | 2750 | 14 |
| 362 | 20231116 | 135200 | 1959064340 | 2755 | 2755 | 2755 | 2750 | 1030 |
| 363 | 20231116 | 135100 | 1956230295 | 2750 | 2755 | 2755 | 2750 | 204 |
| 364 | 20231116 | 135000 | 1955669250 | 2750 | 2750 | 2755 | 2750 | 1274 |
| 365 | 20231116 | 134900 | 1952164140 | 2755 | 2750 | 2755 | 2750 | 978 |
| 366 | 20231116 | 134800 | 1949474490 | 2755 | 2755 | 2755 | 2750 | 250 |
| 367 | 20231116 | 134700 | 1948786940 | 2750 | 2745 | 2750 | 2740 | 17319 |
| 368 | 20231116 | 134600 | 1901231185 | 2740 | 2745 | 2745 | 2740 | 306 |
| 369 | 20231116 | 134500 | 1900392710 | 2745 | 2745 | 2745 | 2740 | 1898 |
| 370 | 20231116 | 134400 | 1895187560 | 2740 | 2740 | 2740 | 2740 | 1039 |
| 371 | 20231116 | 134300 | 1892340700 | 2745 | 2740 | 2745 | 2740 | 89 |
| 372 | 20231116 | 134200 | 1892096400 | 2745 | 2735 | 2745 | 2735 | 1024 |
| 373 | 20231116 | 134100 | 1889295660 | 2745 | 2745 | 2745 | 2745 | 162 |
| 374 | 20231116 | 134000 | 1888850970 | 2745 | 2740 | 2745 | 2735 | 4601 |
| 375 | 20231116 | 133900 | 1876249595 | 2740 | 2740 | 2740 | 2740 | 39 |
| 376 | 20231116 | 133800 | 1876142735 | 2740 | 2740 | 2745 | 2740 | 253 |
| 377 | 20231116 | 133700 | 1875449465 | 2740 | 2745 | 2745 | 2735 | 2155 |
| 378 | 20231116 | 133600 | 1869545820 | 2745 | 2745 | 2745 | 2745 | 115 |
| 379 | 20231116 | 133500 | 1869230145 | 2745 | 2740 | 2745 | 2740 | 1087 |
| 380 | 20231116 | 133400 | 1866250630 | 2745 | 2740 | 2745 | 2740 | 1203 |
| 381 | 20231116 | 133300 | 1862954405 | 2740 | 2745 | 2745 | 2740 | 243 |
| 382 | 20231116 | 133200 | 1862288060 | 2745 | 2740 | 2745 | 2740 | 1224 |
| 383 | 20231116 | 133100 | 1858932685 | 2745 | 2745 | 2745 | 2740 | 1205 |
| 384 | 20231116 | 133000 | 1855630405 | 2745 | 2740 | 2745 | 2740 | 929 |
| 385 | 20231116 | 132900 | 1853083970 | 2740 | 2740 | 2740 | 2740 | 948 |
| 386 | 20231116 | 132800 | 1850486450 | 2740 | 2745 | 2745 | 2740 | 892 |
| 387 | 20231116 | 132700 | 1848041965 | 2745 | 2740 | 2745 | 2735 | 914 |
| 388 | 20231116 | 132600 | 1845541210 | 2740 | 2740 | 2740 | 2735 | 1628 |
| 389 | 20231116 | 132500 | 1841082880 | 2740 | 2740 | 2740 | 2735 | 1003 |
| 390 | 20231116 | 132400 | 1838338320 | 2735 | 2735 | 2740 | 2735 | 1052 |
| 391 | 20231116 | 132300 | 1835461090 | 2740 | 2740 | 2740 | 2740 | 0 |
| 392 | 20231116 | 132200 | 1835461090 | 2740 | 2735 | 2740 | 2735 | 1351 |
| 393 | 20231116 | 132100 | 1831764550 | 2740 | 2740 | 2740 | 2735 | 217 |
| 394 | 20231116 | 132000 | 1831169975 | 2740 | 2740 | 2740 | 2735 | 1159 |
| 395 | 20231116 | 131900 | 1827999085 | 2740 | 2735 | 2740 | 2735 | 909 |
| 396 | 20231116 | 131800 | 1825512965 | 2740 | 2740 | 2740 | 2740 | 2600 |
| 397 | 20231116 | 131700 | 1818388965 | 2740 | 2735 | 2740 | 2735 | 1395 |
| 398 | 20231116 | 131600 | 1814571410 | 2730 | 2730 | 2730 | 2730 | 205 |
| 399 | 20231116 | 131500 | 1814011760 | 2730 | 2735 | 2735 | 2730 | 1006 |
| 400 | 20231116 | 131400 | 1811263955 | 2730 | 2730 | 2735 | 2730 | 2660 |
| 401 | 20231116 | 131300 | 1803993530 | 2735 | 2735 | 2735 | 2730 | 225 |
| 402 | 20231116 | 131200 | 1803378695 | 2735 | 2730 | 2735 | 2730 | 1317 |
| 403 | 20231116 | 131100 | 1799781805 | 2735 | 2730 | 2735 | 2730 | 647 |
| 404 | 20231116 | 131000 | 1798015485 | 2730 | 2730 | 2730 | 2725 | 2051 |
| 405 | 20231116 | 130900 | 1792419865 | 2725 | 2725 | 2725 | 2725 | 2786 |
| 406 | 20231116 | 130800 | 1784828015 | 2725 | 2730 | 2730 | 2725 | 374 |
| 407 | 20231116 | 130700 | 1783808460 | 2725 | 2730 | 2730 | 2725 | 1079 |
| 408 | 20231116 | 130600 | 1780863670 | 2730 | 2730 | 2730 | 2730 | 341 |
| 409 | 20231116 | 130500 | 1779932740 | 2730 | 2735 | 2735 | 2730 | 1097 |
| 410 | 20231116 | 130400 | 1776937350 | 2735 | 2730 | 2735 | 2730 | 1836 |
| 411 | 20231116 | 130300 | 1771925055 | 2730 | 2735 | 2735 | 2730 | 181 |
| 412 | 20231116 | 130200 | 1771430920 | 2730 | 2730 | 2735 | 2730 | 1005 |
| 413 | 20231116 | 130100 | 1768687170 | 2735 | 2735 | 2735 | 2735 | 4 |
| 414 | 20231116 | 130000 | 1768676230 | 2730 | 2730 | 2730 | 2725 | 17861 |
| 415 | 20231116 | 125900 | 1719920315 | 2730 | 2730 | 2730 | 2725 | 2793 |
| 416 | 20231116 | 125800 | 1712303885 | 2725 | 2725 | 2725 | 2725 | 314 |
| 417 | 20231116 | 125700 | 1711448235 | 2730 | 2730 | 2730 | 2725 | 981 |
| 418 | 20231116 | 125600 | 1708774425 | 2725 | 2725 | 2730 | 2725 | 592 |
| 419 | 20231116 | 125500 | 1707160725 | 2730 | 2725 | 2730 | 2725 | 1057 |
| 420 | 20231116 | 125400 | 1704279900 | 2730 | 2725 | 2730 | 2725 | 1487 |
| 421 | 20231116 | 125300 | 1700227815 | 2730 | 2730 | 2730 | 2730 | 152 |
| 422 | 20231116 | 125200 | 1699812855 | 2730 | 2725 | 2730 | 2725 | 1949 |
| 423 | 20231116 | 125100 | 1694497820 | 2725 | 2730 | 2730 | 2725 | 533 |
| 424 | 20231116 | 125000 | 1693044755 | 2730 | 2730 | 2730 | 2725 | 2909 |
| 425 | 20231116 | 124900 | 1685108320 | 2725 | 2725 | 2730 | 2725 | 3236 |
| 426 | 20231116 | 124800 | 1676280200 | 2730 | 2730 | 2730 | 2725 | 1276 |
| 427 | 20231116 | 124700 | 1672798000 | 2730 | 2725 | 2730 | 2725 | 1012 |
| 428 | 20231116 | 124600 | 1670040190 | 2725 | 2725 | 2730 | 2725 | 5373 |
| 429 | 20231116 | 124500 | 1655398755 | 2730 | 2730 | 2735 | 2725 | 2585 |
| 430 | 20231116 | 124400 | 1648345305 | 2735 | 2730 | 2735 | 2730 | 979 |
| 431 | 20231116 | 124300 | 1645672625 | 2735 | 2730 | 2735 | 2730 | 389 |
| 432 | 20231116 | 124200 | 1644610650 | 2730 | 2735 | 2735 | 2730 | 33111 |
| 433 | 20231116 | 124100 | 1554217560 | 2730 | 2730 | 2735 | 2730 | 571 |
| 434 | 20231116 | 124000 | 1552658725 | 2730 | 2735 | 2735 | 2730 | 1913 |
| 435 | 20231116 | 123900 | 1547430285 | 2735 | 2740 | 2740 | 2735 | 1199 |
| 436 | 20231116 | 123800 | 1544149910 | 2740 | 2740 | 2740 | 2740 | 2 |
| 437 | 20231116 | 123700 | 1544144430 | 2735 | 2740 | 2745 | 2735 | 2204 |
| 438 | 20231116 | 123600 | 1538115975 | 2740 | 2730 | 2745 | 2730 | 9710 |
| 439 | 20231116 | 123500 | 1511569275 | 2730 | 2735 | 2740 | 2730 | 16382 |
| 440 | 20231116 | 123400 | 1466768110 | 2735 | 2735 | 2740 | 2735 | 986 |
| 441 | 20231116 | 123300 | 1464071365 | 2735 | 2740 | 2740 | 2735 | 937 |
| 442 | 20231116 | 123200 | 1461508665 | 2740 | 2735 | 2740 | 2735 | 1134 |
| 443 | 20231116 | 123100 | 1458407165 | 2740 | 2735 | 2740 | 2735 | 494 |
| 444 | 20231116 | 123000 | 1457056070 | 2735 | 2735 | 2735 | 2735 | 957 |
| 445 | 20231116 | 122900 | 1454438675 | 2735 | 2735 | 2740 | 2735 | 1484 |
| 446 | 20231116 | 122800 | 1450379930 | 2735 | 2735 | 2735 | 2735 | 311 |
| 447 | 20231116 | 122700 | 1449529345 | 2735 | 2735 | 2740 | 2735 | 1400 |
| 448 | 20231116 | 122600 | 1445700285 | 2735 | 2740 | 2740 | 2735 | 10878 |
| 449 | 20231116 | 122500 | 1415896860 | 2740 | 2745 | 2745 | 2740 | 5047 |
| 450 | 20231116 | 122400 | 1402066395 | 2740 | 2740 | 2745 | 2740 | 1717 |
| 451 | 20231116 | 122300 | 1397361715 | 2740 | 2745 | 2745 | 2740 | 550 |
| 452 | 20231116 | 122200 | 1395853010 | 2740 | 2745 | 2745 | 2740 | 2106 |
| 453 | 20231116 | 122100 | 1390079820 | 2740 | 2740 | 2740 | 2740 | 202 |
| 454 | 20231116 | 122000 | 1389526340 | 2740 | 2745 | 2745 | 2740 | 1024 |
| 455 | 20231116 | 121900 | 1386719070 | 2745 | 2740 | 2745 | 2740 | 1316 |
| 456 | 20231116 | 121800 | 1383111515 | 2745 | 2745 | 2745 | 2745 | 388 |
| 457 | 20231116 | 121700 | 1382046455 | 2740 | 2740 | 2740 | 2740 | 722 |
| 458 | 20231116 | 121600 | 1380068175 | 2745 | 2745 | 2745 | 2745 | 9 |
| 459 | 20231116 | 121500 | 1380043470 | 2740 | 2735 | 2740 | 2735 | 4388 |
| 460 | 20231116 | 121400 | 1368023470 | 2740 | 2735 | 2740 | 2735 | 1114 |
| 461 | 20231116 | 121300 | 1364975690 | 2735 | 2740 | 2740 | 2735 | 405 |
| 462 | 20231116 | 121200 | 1363868010 | 2735 | 2740 | 2740 | 2735 | 3650 |
| 463 | 20231116 | 121100 | 1353871510 | 2735 | 2735 | 2740 | 2735 | 1096 |
| 464 | 20231116 | 121000 | 1350873370 | 2735 | 2735 | 2735 | 2735 | 1287 |
| 465 | 20231116 | 120900 | 1347353425 | 2735 | 2735 | 2735 | 2735 | 721 |
| 466 | 20231116 | 120800 | 1345381490 | 2735 | 2735 | 2735 | 2735 | 1344 |
| 467 | 20231116 | 120700 | 1341705650 | 2735 | 2735 | 2735 | 2735 | 1281 |
| 468 | 20231116 | 120600 | 1338202115 | 2735 | 2735 | 2735 | 2735 | 313 |
| 469 | 20231116 | 120500 | 1337346060 | 2740 | 2735 | 2740 | 2735 | 863 |
| 470 | 20231116 | 120400 | 1334985750 | 2740 | 2745 | 2745 | 2740 | 8521 |
| 471 | 20231116 | 120300 | 1311637065 | 2745 | 2740 | 2745 | 2740 | 410 |
| 472 | 20231116 | 120200 | 1310512485 | 2740 | 2745 | 2745 | 2740 | 1580 |
| 473 | 20231116 | 120100 | 1306182000 | 2740 | 2740 | 2740 | 2740 | 468 |
| 474 | 20231116 | 120000 | 1304899680 | 2740 | 2745 | 2745 | 2740 | 991 |
| 475 | 20231116 | 115900 | 1302182995 | 2740 | 2740 | 2745 | 2740 | 2130 |
| 476 | 20231116 | 115800 | 1296343470 | 2745 | 2745 | 2745 | 2740 | 558 |
| 477 | 20231116 | 115700 | 1294811925 | 2745 | 2740 | 2745 | 2740 | 1463 |
| 478 | 20231116 | 115600 | 1290802010 | 2740 | 2745 | 2745 | 2740 | 1170 |
| 479 | 20231116 | 115500 | 1287593370 | 2740 | 2740 | 2740 | 2740 | 3947 |
| 480 | 20231116 | 115400 | 1276778590 | 2740 | 2740 | 2745 | 2740 | 1019 |
| 481 | 20231116 | 115300 | 1273986525 | 2745 | 2740 | 2745 | 2740 | 664 |
| 482 | 20231116 | 115200 | 1272167065 | 2740 | 2740 | 2740 | 2740 | 1557 |
| 483 | 20231116 | 115100 | 1267900885 | 2750 | 2750 | 2750 | 2740 | 245 |
| 484 | 20231116 | 115000 | 1267229565 | 2740 | 2750 | 2750 | 2740 | 7390 |
| 485 | 20231116 | 114900 | 1246945795 | 2745 | 2750 | 2750 | 2745 | 321 |
| 486 | 20231116 | 114800 | 1246064100 | 2750 | 2745 | 2750 | 2745 | 538 |
| 487 | 20231116 | 114700 | 1244586050 | 2745 | 2750 | 2750 | 2745 | 245 |
| 488 | 20231116 | 114600 | 1243913520 | 2750 | 2750 | 2750 | 2745 | 1176 |
| 489 | 20231116 | 114500 | 1240680675 | 2745 | 2745 | 2745 | 2745 | 177 |
| 490 | 20231116 | 114400 | 1240194810 | 2745 | 2750 | 2750 | 2745 | 274 |
| 491 | 20231116 | 114300 | 1239442090 | 2745 | 2745 | 2745 | 2745 | 295 |
| 492 | 20231116 | 114200 | 1238632315 | 2750 | 2750 | 2750 | 2750 | 80 |
| 493 | 20231116 | 114100 | 1238412315 | 2750 | 2750 | 2750 | 2750 | 1 |
| 494 | 20231116 | 114000 | 1238409565 | 2750 | 2745 | 2750 | 2745 | 5801 |
| 495 | 20231116 | 113900 | 1222481295 | 2740 | 2740 | 2745 | 2740 | 108 |
| 496 | 20231116 | 113800 | 1222184875 | 2745 | 2745 | 2745 | 2740 | 1008 |
| 497 | 20231116 | 113700 | 1219418805 | 2740 | 2745 | 2745 | 2740 | 955 |
| 498 | 20231116 | 113600 | 1216800150 | 2745 | 2745 | 2745 | 2745 | 1284 |
| 499 | 20231116 | 113500 | 1213275570 | 2740 | 2745 | 2745 | 2740 | 1406 |
| 500 | 20231116 | 113400 | 1209417765 | 2740 | 2745 | 2745 | 2740 | 632 |
| 501 | 20231116 | 113300 | 1207684105 | 2740 | 2740 | 2740 | 2740 | 658 |
| 502 | 20231116 | 113200 | 1205881185 | 2745 | 2745 | 2745 | 2740 | 978 |
| 503 | 20231116 | 113100 | 1203198845 | 2745 | 2740 | 2745 | 2740 | 6176 |
| 504 | 20231116 | 113000 | 1186269430 | 2745 | 2740 | 2745 | 2740 | 750 |
| 505 | 20231116 | 112900 | 1184213270 | 2745 | 2745 | 2745 | 2740 | 1380 |
| 506 | 20231116 | 112800 | 1180425410 | 2745 | 2745 | 2745 | 2740 | 643 |
| 507 | 20231116 | 112700 | 1178662590 | 2750 | 2750 | 2750 | 2740 | 4208 |
| 508 | 20231116 | 112600 | 1167132460 | 2740 | 2745 | 2750 | 2740 | 762 |
| 509 | 20231116 | 112500 | 1165042575 | 2745 | 2745 | 2750 | 2740 | 2263 |
| 510 | 20231116 | 112400 | 1158831460 | 2750 | 2745 | 2750 | 2740 | 3840 |
| 511 | 20231116 | 112300 | 1148291000 | 2740 | 2745 | 2745 | 2740 | 736 |
| 512 | 20231116 | 112200 | 1146272265 | 2740 | 2740 | 2745 | 2740 | 741 |
| 513 | 20231116 | 112100 | 1144239680 | 2740 | 2745 | 2745 | 2740 | 2959 |
| 514 | 20231116 | 112000 | 1136119675 | 2745 | 2740 | 2745 | 2740 | 1384 |
| 515 | 20231116 | 111900 | 1132325790 | 2740 | 2745 | 2745 | 2740 | 1747 |
| 516 | 20231116 | 111800 | 1127536510 | 2740 | 2740 | 2745 | 2740 | 2114 |
| 517 | 20231116 | 111700 | 1121737610 | 2745 | 2740 | 2745 | 2740 | 771 |
| 518 | 20231116 | 111600 | 1119623010 | 2740 | 2745 | 2745 | 2740 | 904 |
| 519 | 20231116 | 111500 | 1117145340 | 2740 | 2740 | 2745 | 2740 | 351 |
| 520 | 20231116 | 111400 | 1116183190 | 2745 | 2740 | 2745 | 2740 | 2276 |
| 521 | 20231116 | 111300 | 1109941285 | 2740 | 2740 | 2750 | 2740 | 2273 |
| 522 | 20231116 | 111200 | 1103713065 | 2750 | 2745 | 2750 | 2740 | 23913 |
| 523 | 20231116 | 111100 | 1038075985 | 2745 | 2745 | 2750 | 2745 | 1406 |
| 524 | 20231116 | 111000 | 1034214115 | 2745 | 2750 | 2750 | 2745 | 206 |
| 525 | 20231116 | 110900 | 1033648635 | 2745 | 2745 | 2745 | 2745 | 4519 |
| 526 | 20231116 | 110800 | 1021243980 | 2745 | 2745 | 2750 | 2745 | 781 |
| 527 | 20231116 | 110700 | 1019100090 | 2745 | 2750 | 2750 | 2745 | 472 |
| 528 | 20231116 | 110600 | 1017804435 | 2750 | 2750 | 2750 | 2745 | 1294 |
| 529 | 20231116 | 110500 | 1014247295 | 2745 | 2750 | 2750 | 2745 | 3495 |
| 530 | 20231116 | 110400 | 1004648320 | 2750 | 2750 | 2755 | 2745 | 27685 |
| 531 | 20231116 | 110300 | 928516080 | 2755 | 2750 | 2755 | 2750 | 525 |
| 532 | 20231116 | 110200 | 927070015 | 2755 | 2755 | 2755 | 2750 | 1961 |
| 533 | 20231116 | 110100 | 921673900 | 2755 | 2755 | 2755 | 2750 | 1787 |
| 534 | 20231116 | 110000 | 916758945 | 2755 | 2750 | 2755 | 2750 | 990 |
| 535 | 20231116 | 105900 | 914034255 | 2750 | 2750 | 2755 | 2750 | 546 |
| 536 | 20231116 | 105800 | 912531095 | 2750 | 2750 | 2755 | 2750 | 1325 |
| 537 | 20231116 | 105700 | 908885880 | 2755 | 2750 | 2755 | 2750 | 550 |
| 538 | 20231116 | 105600 | 907372300 | 2750 | 2750 | 2750 | 2750 | 116 |
| 539 | 20231116 | 105500 | 907053300 | 2750 | 2750 | 2755 | 2750 | 188 |
| 540 | 20231116 | 105400 | 906535725 | 2750 | 2750 | 2750 | 2750 | 60 |
| 541 | 20231116 | 105300 | 906370725 | 2750 | 2755 | 2755 | 2750 | 656 |
| 542 | 20231116 | 105200 | 904563825 | 2750 | 2750 | 2755 | 2750 | 518 |
| 543 | 20231116 | 105100 | 903137300 | 2755 | 2755 | 2755 | 2750 | 31706 |
| 544 | 20231116 | 105000 | 815941940 | 2750 | 2750 | 2755 | 2750 | 570 |
| 545 | 20231116 | 104900 | 814372065 | 2750 | 2755 | 2755 | 2750 | 342 |
| 546 | 20231116 | 104800 | 813430505 | 2750 | 2755 | 2755 | 2750 | 857 |
| 547 | 20231116 | 104700 | 811069830 | 2750 | 2750 | 2755 | 2750 | 362 |
| 548 | 20231116 | 104600 | 810072985 | 2750 | 2750 | 2755 | 2750 | 10474 |
| 549 | 20231116 | 104500 | 781267545 | 2750 | 2750 | 2755 | 2750 | 11232 |
| 550 | 20231116 | 104400 | 750324220 | 2750 | 2750 | 2750 | 2750 | 160 |
| 551 | 20231116 | 104300 | 749884220 | 2750 | 2755 | 2755 | 2750 | 1782 |
| 552 | 20231116 | 104200 | 744977710 | 2755 | 2750 | 2755 | 2750 | 408 |
| 553 | 20231116 | 104100 | 743855130 | 2750 | 2750 | 2755 | 2745 | 12709 |
| 554 | 20231116 | 104000 | 708917410 | 2750 | 2750 | 2750 | 2745 | 1662 |
| 555 | 20231116 | 103900 | 704346930 | 2745 | 2750 | 2750 | 2745 | 2952 |
| 556 | 20231116 | 103800 | 696229150 | 2745 | 2750 | 2750 | 2745 | 9727 |
| 557 | 20231116 | 103700 | 669480260 | 2750 | 2750 | 2755 | 2750 | 15445 |
| 558 | 20231116 | 103600 | 627004190 | 2755 | 2750 | 2755 | 2750 | 1093 |
| 559 | 20231116 | 103500 | 623993465 | 2750 | 2755 | 2755 | 2750 | 1077 |
| 560 | 20231116 | 103400 | 621026825 | 2755 | 2755 | 2755 | 2750 | 351 |
| 561 | 20231116 | 103300 | 620060205 | 2750 | 2755 | 2755 | 2750 | 1064 |
| 562 | 20231116 | 103200 | 617130305 | 2755 | 2755 | 2755 | 2750 | 683 |
| 563 | 20231116 | 103100 | 615250485 | 2750 | 2755 | 2755 | 2750 | 627 |
| 564 | 20231116 | 103000 | 613524705 | 2755 | 2755 | 2755 | 2750 | 403 |
| 565 | 20231116 | 102900 | 612414805 | 2750 | 2750 | 2755 | 2750 | 405 |
| 566 | 20231116 | 102800 | 611299475 | 2750 | 2750 | 2755 | 2750 | 492 |
| 567 | 20231116 | 102700 | 609946075 | 2750 | 2750 | 2750 | 2750 | 3699 |
| 568 | 20231116 | 102600 | 599773825 | 2750 | 2755 | 2755 | 2750 | 1218 |
| 569 | 20231116 | 102500 | 596418740 | 2750 | 2750 | 2755 | 2750 | 3765 |
| 570 | 20231116 | 102400 | 586047435 | 2750 | 2755 | 2755 | 2750 | 471 |
| 571 | 20231116 | 102300 | 584750520 | 2750 | 2750 | 2755 | 2750 | 214 |
| 572 | 20231116 | 102200 | 584161720 | 2750 | 2750 | 2755 | 2750 | 192 |
| 573 | 20231116 | 102100 | 583633150 | 2750 | 2755 | 2755 | 2750 | 12567 |
| 574 | 20231116 | 102000 | 549046870 | 2755 | 2755 | 2760 | 2755 | 718 |
| 575 | 20231116 | 101900 | 547067760 | 2755 | 2755 | 2760 | 2755 | 1326 |
| 576 | 20231116 | 101800 | 543413775 | 2755 | 2760 | 2760 | 2755 | 947 |
| 577 | 20231116 | 101700 | 540800475 | 2755 | 2760 | 2760 | 2755 | 1756 |
| 578 | 20231116 | 101600 | 535954340 | 2760 | 2765 | 2765 | 2755 | 9835 |
| 579 | 20231116 | 101500 | 508809180 | 2760 | 2755 | 2765 | 2755 | 1886 |
| 580 | 20231116 | 101400 | 503603530 | 2755 | 2750 | 2760 | 2750 | 1548 |
| 581 | 20231116 | 101300 | 499331705 | 2755 | 2750 | 2760 | 2750 | 2481 |
| 582 | 20231116 | 101200 | 492494080 | 2755 | 2745 | 2755 | 2745 | 3266 |
| 583 | 20231116 | 101100 | 483509065 | 2750 | 2745 | 2750 | 2740 | 41882 |
| 584 | 20231116 | 101000 | 368517175 | 2745 | 2750 | 2750 | 2745 | 11217 |
| 585 | 20231116 | 100900 | 337723330 | 2745 | 2745 | 2750 | 2745 | 5082 |
| 586 | 20231116 | 100800 | 323773225 | 2745 | 2750 | 2755 | 2745 | 4819 |
| 587 | 20231116 | 100700 | 310518860 | 2750 | 2750 | 2755 | 2750 | 14022 |
| 588 | 20231116 | 100600 | 271948660 | 2750 | 2755 | 2760 | 2750 | 4137 |
| 589 | 20231116 | 100500 | 260551255 | 2755 | 2750 | 2760 | 2750 | 1643 |
| 590 | 20231116 | 100400 | 256027225 | 2755 | 2750 | 2765 | 2750 | 18590 |
| 591 | 20231116 | 100300 | 204784485 | 2745 | 2745 | 2750 | 2740 | 13888 |
| 592 | 20231116 | 100200 | 166663895 | 2745 | 2750 | 2750 | 2745 | 3989 |
| 593 | 20231116 | 100100 | 155696255 | 2750 | 2750 | 2755 | 2750 | 8006 |
| 594 | 20231116 | 100000 | 133673230 | 2755 | 2745 | 2755 | 2740 | 48666 |