30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 3 | 20231116 | 195400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20231116 | 195300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20231116 | 195200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20231116 | 195100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20231116 | 195000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20231116 | 194900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20231116 | 194800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20231116 | 194700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20231116 | 194600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20231116 | 194500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20231116 | 194400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20231116 | 194300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20231116 | 194200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20231116 | 194100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20231116 | 194000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20231116 | 193900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20231116 | 193800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20231116 | 193700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20231116 | 193600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20231116 | 193500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20231116 | 193400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20231116 | 193300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20231116 | 193200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20231116 | 193100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20231116 | 193000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20231116 | 192900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20231116 | 192800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20231116 | 192700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20231116 | 192600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20231116 | 192500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 33 | 20231116 | 192400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20231116 | 192300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20231116 | 192200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20231116 | 192100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20231116 | 192000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20231116 | 191900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20231116 | 191800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20231116 | 191700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20231116 | 191600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20231116 | 191500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20231116 | 191400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20231116 | 191300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20231116 | 191200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20231116 | 191100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20231116 | 191000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20231116 | 190900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20231116 | 190800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20231116 | 190700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20231116 | 190600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20231116 | 190500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20231116 | 190400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20231116 | 190300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20231116 | 190200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20231116 | 190100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20231116 | 190000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20231116 | 185900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20231116 | 185800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20231116 | 185700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20231116 | 185600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20231116 | 185500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 63 | 20231116 | 185400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20231116 | 185300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20231116 | 185200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20231116 | 185100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20231116 | 185000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20231116 | 184900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20231116 | 184800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20231116 | 184700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20231116 | 184600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20231116 | 184500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20231116 | 184400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20231116 | 184300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20231116 | 184200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20231116 | 184100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20231116 | 184000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20231116 | 183900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20231116 | 183800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20231116 | 183700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20231116 | 183600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20231116 | 183500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20231116 | 183400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20231116 | 183300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20231116 | 183200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20231116 | 183100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20231116 | 183000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20231116 | 182900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20231116 | 182800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20231116 | 182700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20231116 | 182600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20231116 | 182500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 93 | 20231116 | 182400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20231116 | 182300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20231116 | 182200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20231116 | 182100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20231116 | 182000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20231116 | 181900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20231116 | 181800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20231116 | 181700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20231116 | 181600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20231116 | 181500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20231116 | 181400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20231116 | 181300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20231116 | 181200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20231116 | 181100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20231116 | 181000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20231116 | 180900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20231116 | 180800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20231116 | 180700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20231116 | 180600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20231116 | 180500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20231116 | 180400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20231116 | 180300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20231116 | 180200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20231116 | 180100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20231116 | 180000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20231116 | 175900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20231116 | 175800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20231116 | 175700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20231116 | 175600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20231116 | 175500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 123 | 20231116 | 175400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20231116 | 175300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20231116 | 175200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20231116 | 175100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20231116 | 175000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20231116 | 174900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20231116 | 174800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20231116 | 174700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20231116 | 174600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20231116 | 174500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20231116 | 174400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20231116 | 174300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20231116 | 174200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20231116 | 174100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20231116 | 174000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20231116 | 173900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20231116 | 173800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20231116 | 173700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20231116 | 173600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20231116 | 173500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20231116 | 173400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20231116 | 173300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20231116 | 173200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20231116 | 173100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20231116 | 173000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20231116 | 172900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20231116 | 172800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20231116 | 172700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20231116 | 172600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20231116 | 172500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 153 | 20231116 | 172400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20231116 | 172300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20231116 | 172200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20231116 | 172100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20231116 | 172000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20231116 | 171900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20231116 | 171800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20231116 | 171700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20231116 | 171600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20231116 | 171500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20231116 | 171400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20231116 | 171300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20231116 | 171200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20231116 | 171100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20231116 | 171000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20231116 | 170900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20231116 | 170800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20231116 | 170700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20231116 | 170600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20231116 | 170500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20231116 | 170400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20231116 | 170300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20231116 | 170200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20231116 | 170100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20231116 | 170000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20231116 | 165900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20231116 | 165800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20231116 | 165700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20231116 | 165600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20231116 | 165500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 183 | 20231116 | 165400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20231116 | 165300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20231116 | 165200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20231116 | 165100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20231116 | 165000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20231116 | 164900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20231116 | 164800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20231116 | 164700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20231116 | 164600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20231116 | 164500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20231116 | 164400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20231116 | 164300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20231116 | 164200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20231116 | 164100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20231116 | 164000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20231116 | 163900 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20231116 | 163800 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20231116 | 163700 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20231116 | 163600 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20231116 | 163500 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20231116 | 163400 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20231116 | 163300 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20231116 | 163200 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20231116 | 163100 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20231116 | 163000 | 3773534750 | 5540 | 5540 | 5540 | 5540 | 10293 |
| 208 | 20231116 | 162900 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 209 | 20231116 | 162800 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 210 | 20231116 | 162700 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 211 | 20231116 | 162600 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 212 | 20231116 | 162500 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 213 | 20231116 | 162400 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 214 | 20231116 | 162300 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20231116 | 162200 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 216 | 20231116 | 162100 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 217 | 20231116 | 162000 | 3716511530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 218 | 20231116 | 161900 | 3716511530 | 5540 | 5530 | 5540 | 5530 | 1436 |
| 219 | 20231116 | 161800 | 3708570340 | 5520 | 5530 | 5540 | 5520 | 534 |
| 220 | 20231116 | 161700 | 3705616800 | 5520 | 5520 | 5520 | 5520 | 240 |
| 221 | 20231116 | 161600 | 3704292000 | 5520 | 5530 | 5530 | 5520 | 398 |
| 222 | 20231116 | 161500 | 3702092060 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 223 | 20231116 | 161400 | 3696572060 | 5530 | 5520 | 5530 | 5520 | 303 |
| 224 | 20231116 | 161300 | 3694899490 | 5530 | 5520 | 5530 | 5520 | 59 |
| 225 | 20231116 | 161200 | 3694573650 | 5520 | 5520 | 5530 | 5520 | 900 |
| 226 | 20231116 | 161100 | 3689605640 | 5520 | 5520 | 5520 | 5520 | 534 |
| 227 | 20231116 | 161000 | 3686657960 | 5530 | 5540 | 5540 | 5530 | 130 |
| 228 | 20231116 | 160900 | 3685939050 | 5530 | 5530 | 5530 | 5530 | 2956 |
| 229 | 20231116 | 160800 | 3669592370 | 5530 | 5530 | 5540 | 5530 | 441 |
| 230 | 20231116 | 160700 | 3667153540 | 5530 | 5530 | 5530 | 5530 | 451 |
| 231 | 20231116 | 160600 | 3664659510 | 5530 | 5540 | 5540 | 5530 | 280 |
| 232 | 20231116 | 160500 | 3663110160 | 5540 | 5540 | 5540 | 5540 | 220 |
| 233 | 20231116 | 160400 | 3661891360 | 5540 | 5530 | 5540 | 5530 | 1003 |
| 234 | 20231116 | 160300 | 3656339750 | 5510 | 5520 | 5530 | 5510 | 723 |
| 235 | 20231116 | 160200 | 3652349200 | 5520 | 5520 | 5530 | 5520 | 1473 |
| 236 | 20231116 | 160100 | 3644218230 | 5530 | 5520 | 5530 | 5520 | 2509 |
| 237 | 20231116 | 160000 | 3630345960 | 5530 | 5520 | 5530 | 5520 | 1266 |
| 238 | 20231116 | 155900 | 3623357610 | 5520 | 5520 | 5520 | 5520 | 564 |
| 239 | 20231116 | 155800 | 3620244330 | 5510 | 5520 | 5530 | 5510 | 398 |
| 240 | 20231116 | 155700 | 3618045350 | 5530 | 5530 | 5530 | 5520 | 2148 |
| 241 | 20231116 | 155600 | 3606166940 | 5530 | 5530 | 5530 | 5520 | 759 |
| 242 | 20231116 | 155500 | 3601971090 | 5530 | 5530 | 5530 | 5520 | 74 |
| 243 | 20231116 | 155400 | 3601562580 | 5520 | 5520 | 5520 | 5520 | 1100 |
| 244 | 20231116 | 155300 | 3595490580 | 5520 | 5530 | 5530 | 5520 | 682 |
| 245 | 20231116 | 155200 | 3591725740 | 5520 | 5520 | 5520 | 5510 | 2003 |
| 246 | 20231116 | 155100 | 3580682590 | 5520 | 5500 | 5520 | 5500 | 9449 |
| 247 | 20231116 | 155000 | 3528545490 | 5510 | 5500 | 5510 | 5500 | 135 |
| 248 | 20231116 | 154900 | 3527802980 | 5510 | 5510 | 5510 | 5510 | 273 |
| 249 | 20231116 | 154800 | 3526298750 | 5510 | 5510 | 5510 | 5510 | 1 |
| 250 | 20231116 | 154700 | 3526293240 | 5500 | 5510 | 5510 | 5500 | 6 |
| 251 | 20231116 | 154600 | 3526260210 | 5510 | 5510 | 5510 | 5500 | 1522 |
| 252 | 20231116 | 154500 | 3517889190 | 5500 | 5500 | 5500 | 5500 | 189 |
| 253 | 20231116 | 154400 | 3516849690 | 5510 | 5500 | 5510 | 5500 | 192 |
| 254 | 20231116 | 154300 | 3515793270 | 5510 | 5500 | 5510 | 5500 | 2637 |
| 255 | 20231116 | 154200 | 3501289630 | 5510 | 5510 | 5510 | 5510 | 121 |
| 256 | 20231116 | 154100 | 3500622920 | 5510 | 5510 | 5510 | 5510 | 201 |
| 257 | 20231116 | 154000 | 3499515410 | 5500 | 5500 | 5500 | 5500 | 8 |
| 258 | 20231116 | 153900 | 3499471410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20231116 | 153800 | 3499471410 | 5500 | 5500 | 5500 | 5500 | 453 |
| 260 | 20231116 | 153700 | 3496979910 | 5500 | 5510 | 5510 | 5500 | 59 |
| 261 | 20231116 | 153600 | 3496654830 | 5510 | 5500 | 5510 | 5500 | 69 |
| 262 | 20231116 | 153500 | 3496274670 | 5510 | 5500 | 5510 | 5500 | 153 |
| 263 | 20231116 | 153400 | 3495433160 | 5500 | 5500 | 5500 | 5500 | 889 |
| 264 | 20231116 | 153300 | 3490543660 | 5500 | 5510 | 5510 | 5500 | 1112 |
| 265 | 20231116 | 153200 | 3484427650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 266 | 20231116 | 153100 | 3484427650 | 5500 | 5500 | 5500 | 5490 | 177 |
| 267 | 20231116 | 153000 | 3483454990 | 5500 | 5500 | 5500 | 5500 | 2042 |
| 268 | 20231116 | 152900 | 3472223990 | 5490 | 5500 | 5500 | 5490 | 1001 |
| 269 | 20231116 | 152800 | 3466718500 | 5500 | 5500 | 5500 | 5490 | 439 |
| 270 | 20231116 | 152700 | 3464304020 | 5500 | 5500 | 5500 | 5500 | 100 |
| 271 | 20231116 | 152600 | 3463754020 | 5510 | 5510 | 5510 | 5510 | 106 |
| 272 | 20231116 | 152500 | 3463169960 | 5500 | 5500 | 5500 | 5500 | 1649 |
| 273 | 20231116 | 152400 | 3454100460 | 5500 | 5500 | 5500 | 5500 | 209 |
| 274 | 20231116 | 152300 | 3452950960 | 5500 | 5490 | 5500 | 5490 | 567 |
| 275 | 20231116 | 152200 | 3449835450 | 5490 | 5490 | 5490 | 5490 | 100 |
| 276 | 20231116 | 152100 | 3449286450 | 5490 | 5490 | 5490 | 5490 | 5 |
| 277 | 20231116 | 152000 | 3449259000 | 5500 | 5480 | 5500 | 5480 | 223 |
| 278 | 20231116 | 151900 | 3448032520 | 5480 | 5490 | 5500 | 5480 | 2238 |
| 279 | 20231116 | 151800 | 3435744660 | 5490 | 5490 | 5490 | 5480 | 559 |
| 280 | 20231116 | 151700 | 3432675860 | 5490 | 5490 | 5490 | 5490 | 239 |
| 281 | 20231116 | 151600 | 3431363750 | 5490 | 5480 | 5490 | 5480 | 1503 |
| 282 | 20231116 | 151500 | 3423126490 | 5480 | 5500 | 5500 | 5480 | 5641 |
| 283 | 20231116 | 151400 | 3392199640 | 5500 | 5490 | 5500 | 5490 | 1030 |
| 284 | 20231116 | 151300 | 3386540720 | 5490 | 5490 | 5490 | 5490 | 417 |
| 285 | 20231116 | 151200 | 3384251390 | 5490 | 5490 | 5490 | 5490 | 500 |
| 286 | 20231116 | 151100 | 3381506390 | 5490 | 5500 | 5500 | 5490 | 299 |
| 287 | 20231116 | 151000 | 3379864380 | 5490 | 5490 | 5490 | 5490 | 452 |
| 288 | 20231116 | 150900 | 3377382900 | 5490 | 5490 | 5490 | 5490 | 818 |
| 289 | 20231116 | 150800 | 3372892080 | 5490 | 5480 | 5490 | 5480 | 10 |
| 290 | 20231116 | 150700 | 3372837190 | 5490 | 5480 | 5490 | 5460 | 3890 |
| 291 | 20231116 | 150600 | 3351570710 | 5470 | 5500 | 5500 | 5470 | 8396 |
| 292 | 20231116 | 150500 | 3305620650 | 5500 | 5490 | 5500 | 5480 | 1723 |
| 293 | 20231116 | 150400 | 3296164520 | 5490 | 5480 | 5490 | 5480 | 19 |
| 294 | 20231116 | 150300 | 3296060390 | 5480 | 5490 | 5490 | 5480 | 12 |
| 295 | 20231116 | 150200 | 3295994610 | 5490 | 5490 | 5490 | 5490 | 23 |
| 296 | 20231116 | 150100 | 3295868340 | 5500 | 5500 | 5500 | 5490 | 3230 |
| 297 | 20231116 | 150000 | 3278125850 | 5500 | 5500 | 5500 | 5500 | 18 |
| 298 | 20231116 | 145900 | 3278026850 | 5500 | 5500 | 5500 | 5500 | 400 |
| 299 | 20231116 | 145800 | 3275826850 | 5500 | 5500 | 5500 | 5500 | 1299 |
| 300 | 20231116 | 145700 | 3268682350 | 5490 | 5500 | 5500 | 5490 | 465 |
| 301 | 20231116 | 145600 | 3266126500 | 5500 | 5500 | 5500 | 5500 | 113 |
| 302 | 20231116 | 145500 | 3265505000 | 5500 | 5500 | 5500 | 5490 | 706 |
| 303 | 20231116 | 145400 | 3261623800 | 5500 | 5500 | 5500 | 5500 | 376 |
| 304 | 20231116 | 145300 | 3259555800 | 5500 | 5500 | 5500 | 5500 | 110 |
| 305 | 20231116 | 145200 | 3258950800 | 5490 | 5490 | 5490 | 5490 | 1038 |
| 306 | 20231116 | 145100 | 3253252180 | 5480 | 5490 | 5490 | 5480 | 84 |
| 307 | 20231116 | 145000 | 3252791120 | 5490 | 5480 | 5490 | 5480 | 79 |
| 308 | 20231116 | 144900 | 3252357440 | 5480 | 5480 | 5490 | 5480 | 177 |
| 309 | 20231116 | 144800 | 3251386470 | 5490 | 5490 | 5490 | 5490 | 151 |
| 310 | 20231116 | 144700 | 3250557480 | 5490 | 5490 | 5490 | 5490 | 300 |
| 311 | 20231116 | 144600 | 3248910480 | 5490 | 5480 | 5490 | 5480 | 67 |
| 312 | 20231116 | 144500 | 3248542810 | 5480 | 5480 | 5480 | 5480 | 750 |
| 313 | 20231116 | 144400 | 3244432810 | 5480 | 5490 | 5490 | 5480 | 120 |
| 314 | 20231116 | 144300 | 3243774510 | 5490 | 5490 | 5490 | 5490 | 911 |
| 315 | 20231116 | 144200 | 3238773120 | 5480 | 5470 | 5480 | 5470 | 691 |
| 316 | 20231116 | 144100 | 3234988350 | 5480 | 5480 | 5480 | 5480 | 467 |
| 317 | 20231116 | 144000 | 3232429190 | 5490 | 5480 | 5490 | 5480 | 431 |
| 318 | 20231116 | 143900 | 3230063510 | 5490 | 5480 | 5490 | 5470 | 71 |
| 319 | 20231116 | 143800 | 3229674920 | 5480 | 5470 | 5480 | 5470 | 4011 |
| 320 | 20231116 | 143700 | 3207734710 | 5470 | 5470 | 5480 | 5470 | 3528 |
| 321 | 20231116 | 143600 | 3188433630 | 5480 | 5480 | 5490 | 5480 | 534 |
| 322 | 20231116 | 143500 | 3185507300 | 5470 | 5480 | 5480 | 5470 | 1114 |
| 323 | 20231116 | 143400 | 3179403580 | 5480 | 5480 | 5480 | 5480 | 784 |
| 324 | 20231116 | 143300 | 3175107260 | 5480 | 5490 | 5490 | 5480 | 101 |
| 325 | 20231116 | 143200 | 3174553770 | 5480 | 5470 | 5480 | 5470 | 399 |
| 326 | 20231116 | 143100 | 3172367750 | 5470 | 5470 | 5480 | 5470 | 526 |
| 327 | 20231116 | 143000 | 3169489520 | 5470 | 5470 | 5470 | 5470 | 307 |
| 328 | 20231116 | 142900 | 3167810230 | 5470 | 5480 | 5480 | 5470 | 460 |
| 329 | 20231116 | 142800 | 3165292790 | 5480 | 5470 | 5480 | 5470 | 807 |
| 330 | 20231116 | 142700 | 3160874370 | 5480 | 5470 | 5480 | 5470 | 10 |
| 331 | 20231116 | 142600 | 3160819660 | 5470 | 5470 | 5470 | 5470 | 193 |
| 332 | 20231116 | 142500 | 3159763950 | 5470 | 5470 | 5480 | 5470 | 62 |
| 333 | 20231116 | 142400 | 3159424290 | 5470 | 5470 | 5470 | 5470 | 67 |
| 334 | 20231116 | 142300 | 3159057800 | 5470 | 5480 | 5480 | 5470 | 150 |
| 335 | 20231116 | 142200 | 3158236870 | 5490 | 5490 | 5490 | 5490 | 38 |
| 336 | 20231116 | 142100 | 3158028250 | 5490 | 5480 | 5490 | 5480 | 69 |
| 337 | 20231116 | 142000 | 3157649490 | 5470 | 5470 | 5470 | 5470 | 1 |
| 338 | 20231116 | 141900 | 3157644020 | 5470 | 5470 | 5470 | 5470 | 3 |
| 339 | 20231116 | 141800 | 3157627610 | 5490 | 5470 | 5490 | 5470 | 977 |
| 340 | 20231116 | 141700 | 3152282660 | 5460 | 5460 | 5460 | 5450 | 3885 |
| 341 | 20231116 | 141600 | 3131098360 | 5460 | 5470 | 5470 | 5450 | 4753 |
| 342 | 20231116 | 141500 | 3105145990 | 5470 | 5480 | 5480 | 5460 | 5554 |
| 343 | 20231116 | 141400 | 3074766510 | 5470 | 5480 | 5480 | 5470 | 279 |
| 344 | 20231116 | 141300 | 3073237820 | 5480 | 5480 | 5480 | 5480 | 933 |
| 345 | 20231116 | 141200 | 3068124980 | 5480 | 5480 | 5480 | 5480 | 427 |
| 346 | 20231116 | 141100 | 3065785020 | 5480 | 5490 | 5490 | 5480 | 160 |
| 347 | 20231116 | 141000 | 3064907720 | 5490 | 5480 | 5490 | 5480 | 220 |
| 348 | 20231116 | 140900 | 3063701920 | 5480 | 5490 | 5490 | 5480 | 640 |
| 349 | 20231116 | 140800 | 3060188720 | 5490 | 5480 | 5490 | 5480 | 2110 |
| 350 | 20231116 | 140700 | 3048625790 | 5490 | 5510 | 5510 | 5490 | 69 |
| 351 | 20231116 | 140600 | 3048245890 | 5510 | 5490 | 5510 | 5480 | 719 |
| 352 | 20231116 | 140500 | 3044300970 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20231116 | 140400 | 3044300970 | 5510 | 5510 | 5510 | 5510 | 191 |
| 354 | 20231116 | 140300 | 3043248560 | 5480 | 5480 | 5480 | 5480 | 600 |
| 355 | 20231116 | 140200 | 3039960560 | 5480 | 5510 | 5510 | 5480 | 4384 |
| 356 | 20231116 | 140100 | 3015904270 | 5520 | 5510 | 5520 | 5510 | 1671 |
| 357 | 20231116 | 140000 | 3006690350 | 5510 | 5500 | 5510 | 5500 | 972 |
| 358 | 20231116 | 135900 | 3001338630 | 5510 | 5500 | 5510 | 5500 | 74 |
| 359 | 20231116 | 135800 | 3000931490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 360 | 20231116 | 135700 | 3000931490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 361 | 20231116 | 135600 | 3000931490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 362 | 20231116 | 135500 | 3000931490 | 5500 | 5500 | 5500 | 5500 | 89 |
| 363 | 20231116 | 135400 | 3000441990 | 5510 | 5500 | 5510 | 5500 | 67 |
| 364 | 20231116 | 135300 | 3000072830 | 5500 | 5500 | 5500 | 5500 | 228 |
| 365 | 20231116 | 135200 | 2998818830 | 5510 | 5510 | 5510 | 5500 | 75 |
| 366 | 20231116 | 135100 | 2998405610 | 5510 | 5510 | 5510 | 5510 | 58 |
| 367 | 20231116 | 135000 | 2998086030 | 5510 | 5510 | 5510 | 5510 | 1 |
| 368 | 20231116 | 134900 | 2998080520 | 5490 | 5500 | 5500 | 5490 | 2482 |
| 369 | 20231116 | 134800 | 2984448120 | 5500 | 5500 | 5500 | 5500 | 478 |
| 370 | 20231116 | 134700 | 2981819120 | 5490 | 5490 | 5500 | 5490 | 267 |
| 371 | 20231116 | 134600 | 2980352860 | 5490 | 5490 | 5490 | 5490 | 1326 |
| 372 | 20231116 | 134500 | 2973073120 | 5490 | 5490 | 5490 | 5490 | 12 |
| 373 | 20231116 | 134400 | 2973007240 | 5490 | 5510 | 5510 | 5490 | 12300 |
| 374 | 20231116 | 134300 | 2905317240 | 5510 | 5520 | 5520 | 5510 | 332 |
| 375 | 20231116 | 134200 | 2903487910 | 5520 | 5520 | 5520 | 5520 | 5 |
| 376 | 20231116 | 134100 | 2903460310 | 5520 | 5520 | 5520 | 5520 | 500 |
| 377 | 20231116 | 134000 | 2900700310 | 5520 | 5520 | 5520 | 5510 | 536 |
| 378 | 20231116 | 133900 | 2897745210 | 5520 | 5520 | 5520 | 5520 | 5 |
| 379 | 20231116 | 133800 | 2897717610 | 5520 | 5520 | 5520 | 5520 | 1 |
| 380 | 20231116 | 133700 | 2897712090 | 5510 | 5520 | 5520 | 5510 | 543 |
| 381 | 20231116 | 133600 | 2894716600 | 5530 | 5520 | 5530 | 5520 | 1071 |
| 382 | 20231116 | 133500 | 2888804630 | 5520 | 5520 | 5520 | 5520 | 400 |
| 383 | 20231116 | 133400 | 2886596630 | 5530 | 5530 | 5540 | 5520 | 1563 |
| 384 | 20231116 | 133300 | 2877942870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 385 | 20231116 | 133200 | 2877942870 | 5530 | 5540 | 5540 | 5530 | 1275 |
| 386 | 20231116 | 133100 | 2870887070 | 5530 | 5540 | 5540 | 5530 | 1029 |
| 387 | 20231116 | 133000 | 2865196410 | 5540 | 5530 | 5540 | 5530 | 61 |
| 388 | 20231116 | 132900 | 2864858480 | 5540 | 5540 | 5540 | 5540 | 108 |
| 389 | 20231116 | 132800 | 2864260160 | 5540 | 5530 | 5540 | 5530 | 718 |
| 390 | 20231116 | 132700 | 2860289570 | 5520 | 5530 | 5530 | 5520 | 501 |
| 391 | 20231116 | 132600 | 2857519050 | 5540 | 5520 | 5540 | 5520 | 105 |
| 392 | 20231116 | 132500 | 2856939350 | 5520 | 5520 | 5520 | 5520 | 217 |
| 393 | 20231116 | 132400 | 2855741510 | 5520 | 5530 | 5530 | 5520 | 1924 |
| 394 | 20231116 | 132300 | 2845111130 | 5520 | 5530 | 5540 | 5520 | 273 |
| 395 | 20231116 | 132200 | 2843603610 | 5540 | 5540 | 5540 | 5540 | 1 |
| 396 | 20231116 | 132100 | 2843598070 | 5530 | 5530 | 5530 | 5530 | 1114 |
| 397 | 20231116 | 132000 | 2837437650 | 5530 | 5530 | 5530 | 5530 | 540 |
| 398 | 20231116 | 131900 | 2834451450 | 5530 | 5520 | 5530 | 5520 | 666 |
| 399 | 20231116 | 131800 | 2830770340 | 5530 | 5530 | 5530 | 5530 | 461 |
| 400 | 20231116 | 131700 | 2828221010 | 5530 | 5540 | 5540 | 5530 | 37 |
| 401 | 20231116 | 131600 | 2828016360 | 5530 | 5530 | 5530 | 5530 | 1101 |
| 402 | 20231116 | 131500 | 2821927830 | 5540 | 5540 | 5540 | 5530 | 1400 |
| 403 | 20231116 | 131400 | 2814181830 | 5530 | 5530 | 5530 | 5530 | 324 |
| 404 | 20231116 | 131300 | 2812390110 | 5540 | 5540 | 5540 | 5540 | 96 |
| 405 | 20231116 | 131200 | 2811858270 | 5540 | 5540 | 5540 | 5540 | 3 |
| 406 | 20231116 | 131100 | 2811841650 | 5540 | 5540 | 5540 | 5540 | 16 |
| 407 | 20231116 | 131000 | 2811753010 | 5540 | 5540 | 5540 | 5530 | 27 |
| 408 | 20231116 | 130900 | 2811603530 | 5530 | 5530 | 5530 | 5530 | 246 |
| 409 | 20231116 | 130800 | 2810243150 | 5540 | 5540 | 5540 | 5540 | 933 |
| 410 | 20231116 | 130700 | 2805074330 | 5540 | 5530 | 5540 | 5530 | 1112 |
| 411 | 20231116 | 130600 | 2798916960 | 5530 | 5520 | 5540 | 5520 | 241 |
| 412 | 20231116 | 130500 | 2797586510 | 5520 | 5520 | 5520 | 5520 | 4 |
| 413 | 20231116 | 130400 | 2797564430 | 5520 | 5530 | 5530 | 5520 | 409 |
| 414 | 20231116 | 130300 | 2795306690 | 5530 | 5530 | 5530 | 5530 | 470 |
| 415 | 20231116 | 130200 | 2792707590 | 5530 | 5540 | 5540 | 5530 | 51 |
| 416 | 20231116 | 130100 | 2792425060 | 5540 | 5540 | 5540 | 5540 | 402 |
| 417 | 20231116 | 130000 | 2790197980 | 5540 | 5540 | 5540 | 5540 | 289 |
| 418 | 20231116 | 125900 | 2788596920 | 5540 | 5540 | 5550 | 5540 | 894 |
| 419 | 20231116 | 125800 | 2783640540 | 5540 | 5510 | 5540 | 5510 | 16426 |
| 420 | 20231116 | 125700 | 2692786240 | 5520 | 5520 | 5520 | 5510 | 1449 |
| 421 | 20231116 | 125600 | 2684798900 | 5520 | 5510 | 5520 | 5510 | 34 |
| 422 | 20231116 | 125500 | 2684611450 | 5520 | 5520 | 5530 | 5520 | 681 |
| 423 | 20231116 | 125400 | 2680852320 | 5530 | 5520 | 5530 | 5520 | 2080 |
| 424 | 20231116 | 125300 | 2669368710 | 5530 | 5520 | 5530 | 5520 | 71 |
| 425 | 20231116 | 125200 | 2668976280 | 5520 | 5530 | 5530 | 5520 | 1010 |
| 426 | 20231116 | 125100 | 2663400980 | 5530 | 5530 | 5530 | 5530 | 209 |
| 427 | 20231116 | 125000 | 2662245210 | 5530 | 5530 | 5530 | 5530 | 856 |
| 428 | 20231116 | 124900 | 2657511530 | 5520 | 5530 | 5530 | 5520 | 591 |
| 429 | 20231116 | 124800 | 2654244200 | 5520 | 5520 | 5520 | 5510 | 3950 |
| 430 | 20231116 | 124700 | 2632440280 | 5520 | 5520 | 5520 | 5520 | 195 |
| 431 | 20231116 | 124600 | 2631363880 | 5520 | 5520 | 5520 | 5510 | 92 |
| 432 | 20231116 | 124500 | 2630856340 | 5520 | 5520 | 5520 | 5520 | 1050 |
| 433 | 20231116 | 124400 | 2625060340 | 5520 | 5520 | 5520 | 5520 | 232 |
| 434 | 20231116 | 124300 | 2623779700 | 5520 | 5500 | 5520 | 5500 | 1638 |
| 435 | 20231116 | 124200 | 2614741550 | 5500 | 5510 | 5510 | 5500 | 309 |
| 436 | 20231116 | 124100 | 2613041200 | 5510 | 5510 | 5510 | 5510 | 1527 |
| 437 | 20231116 | 124000 | 2604627430 | 5510 | 5500 | 5510 | 5500 | 468 |
| 438 | 20231116 | 123900 | 2602053410 | 5510 | 5510 | 5510 | 5510 | 1 |
| 439 | 20231116 | 123800 | 2602047900 | 5510 | 5510 | 5510 | 5510 | 30 |
| 440 | 20231116 | 123700 | 2601882600 | 5510 | 5510 | 5510 | 5510 | 380 |
| 441 | 20231116 | 123600 | 2599788800 | 5510 | 5510 | 5510 | 5510 | 3 |
| 442 | 20231116 | 123500 | 2599772270 | 5500 | 5500 | 5500 | 5500 | 93 |
| 443 | 20231116 | 123400 | 2599260770 | 5500 | 5510 | 5510 | 5500 | 97 |
| 444 | 20231116 | 123300 | 2598727180 | 5510 | 5510 | 5510 | 5510 | 913 |
| 445 | 20231116 | 123200 | 2593696550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 446 | 20231116 | 123100 | 2593696550 | 5510 | 5490 | 5510 | 5490 | 451 |
| 447 | 20231116 | 123000 | 2591220540 | 5490 | 5500 | 5510 | 5490 | 960 |
| 448 | 20231116 | 122900 | 2585949730 | 5500 | 5500 | 5500 | 5500 | 750 |
| 449 | 20231116 | 122800 | 2581824730 | 5500 | 5500 | 5500 | 5500 | 1500 |
| 450 | 20231116 | 122700 | 2573574730 | 5490 | 5490 | 5490 | 5490 | 71 |
| 451 | 20231116 | 122600 | 2573184940 | 5490 | 5490 | 5490 | 5490 | 250 |
| 452 | 20231116 | 122500 | 2571812440 | 5500 | 5500 | 5500 | 5490 | 384 |
| 453 | 20231116 | 122400 | 2569704160 | 5500 | 5500 | 5500 | 5500 | 1495 |
| 454 | 20231116 | 122300 | 2561481660 | 5500 | 5500 | 5500 | 5500 | 500 |
| 455 | 20231116 | 122200 | 2558731660 | 5500 | 5500 | 5510 | 5500 | 54 |
| 456 | 20231116 | 122100 | 2558434160 | 5510 | 5510 | 5510 | 5510 | 50 |
| 457 | 20231116 | 122000 | 2558158660 | 5510 | 5520 | 5520 | 5510 | 458 |
| 458 | 20231116 | 121900 | 2555635070 | 5510 | 5510 | 5510 | 5510 | 1744 |
| 459 | 20231116 | 121800 | 2546025630 | 5520 | 5510 | 5520 | 5510 | 1063 |
| 460 | 20231116 | 121700 | 2540164540 | 5510 | 5510 | 5520 | 5510 | 4298 |
| 461 | 20231116 | 121600 | 2516476470 | 5520 | 5510 | 5520 | 5510 | 490 |
| 462 | 20231116 | 121500 | 2513775330 | 5520 | 5520 | 5520 | 5510 | 184 |
| 463 | 20231116 | 121400 | 2512760640 | 5510 | 5520 | 5520 | 5510 | 253 |
| 464 | 20231116 | 121300 | 2511364140 | 5510 | 5510 | 5510 | 5510 | 133 |
| 465 | 20231116 | 121200 | 2510631310 | 5510 | 5520 | 5520 | 5510 | 221 |
| 466 | 20231116 | 121100 | 2509413200 | 5510 | 5520 | 5520 | 5510 | 172 |
| 467 | 20231116 | 121000 | 2508465450 | 5510 | 5520 | 5520 | 5510 | 301 |
| 468 | 20231116 | 120900 | 2506806930 | 5520 | 5520 | 5520 | 5520 | 7 |
| 469 | 20231116 | 120800 | 2506768290 | 5510 | 5510 | 5510 | 5510 | 5 |
| 470 | 20231116 | 120700 | 2506740740 | 5510 | 5520 | 5520 | 5510 | 1023 |
| 471 | 20231116 | 120600 | 2501098880 | 5520 | 5520 | 5520 | 5520 | 965 |
| 472 | 20231116 | 120500 | 2495772080 | 5510 | 5510 | 5510 | 5510 | 255 |
| 473 | 20231116 | 120400 | 2494367030 | 5510 | 5510 | 5510 | 5510 | 2 |
| 474 | 20231116 | 120300 | 2494356010 | 5520 | 5520 | 5520 | 5520 | 202 |
| 475 | 20231116 | 120200 | 2493240970 | 5520 | 5520 | 5520 | 5520 | 20 |
| 476 | 20231116 | 120100 | 2493130570 | 5520 | 5520 | 5520 | 5520 | 1079 |
| 477 | 20231116 | 120000 | 2487174490 | 5520 | 5520 | 5520 | 5510 | 239 |
| 478 | 20231116 | 115900 | 2485855650 | 5520 | 5520 | 5520 | 5520 | 1030 |
| 479 | 20231116 | 115800 | 2480170050 | 5520 | 5520 | 5520 | 5520 | 597 |
| 480 | 20231116 | 115700 | 2476874610 | 5520 | 5530 | 5530 | 5520 | 1865 |
| 481 | 20231116 | 115600 | 2466563460 | 5530 | 5520 | 5530 | 5520 | 7542 |
| 482 | 20231116 | 115500 | 2424931090 | 5510 | 5510 | 5510 | 5510 | 394 |
| 483 | 20231116 | 115400 | 2422760150 | 5510 | 5510 | 5510 | 5510 | 936 |
| 484 | 20231116 | 115300 | 2417602790 | 5510 | 5510 | 5510 | 5510 | 23 |
| 485 | 20231116 | 115200 | 2417476060 | 5510 | 5510 | 5510 | 5510 | 3 |
| 486 | 20231116 | 115100 | 2417459530 | 5510 | 5520 | 5520 | 5510 | 273 |
| 487 | 20231116 | 115000 | 2415954290 | 5520 | 5510 | 5520 | 5510 | 24 |
| 488 | 20231116 | 114900 | 2415821830 | 5510 | 5510 | 5510 | 5500 | 478 |
| 489 | 20231116 | 114800 | 2413189420 | 5500 | 5500 | 5500 | 5500 | 300 |
| 490 | 20231116 | 114700 | 2411539420 | 5500 | 5510 | 5510 | 5500 | 410 |
| 491 | 20231116 | 114600 | 2409280420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 492 | 20231116 | 114500 | 2409280420 | 5510 | 5500 | 5510 | 5500 | 113 |
| 493 | 20231116 | 114400 | 2408658800 | 5490 | 5500 | 5500 | 5490 | 550 |
| 494 | 20231116 | 114300 | 2405635300 | 5500 | 5500 | 5500 | 5500 | 10 |
| 495 | 20231116 | 114200 | 2405580300 | 5490 | 5490 | 5490 | 5480 | 4152 |
| 496 | 20231116 | 114100 | 2382795530 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 497 | 20231116 | 114000 | 2377295530 | 5500 | 5500 | 5500 | 5500 | 5 |
| 498 | 20231116 | 113900 | 2377268030 | 5500 | 5500 | 5500 | 5500 | 1231 |
| 499 | 20231116 | 113800 | 2370497530 | 5500 | 5500 | 5510 | 5500 | 853 |
| 500 | 20231116 | 113700 | 2365804030 | 5500 | 5510 | 5510 | 5500 | 1036 |
| 501 | 20231116 | 113600 | 2360105670 | 5510 | 5510 | 5510 | 5500 | 449 |
| 502 | 20231116 | 113500 | 2357631870 | 5500 | 5510 | 5510 | 5500 | 250 |
| 503 | 20231116 | 113400 | 2356254580 | 5510 | 5510 | 5510 | 5510 | 763 |
| 504 | 20231116 | 113300 | 2352050450 | 5510 | 5510 | 5510 | 5510 | 102 |
| 505 | 20231116 | 113200 | 2351488430 | 5510 | 5510 | 5510 | 5510 | 2200 |
| 506 | 20231116 | 113100 | 2339366430 | 5510 | 5510 | 5510 | 5510 | 45 |
| 507 | 20231116 | 113000 | 2339118480 | 5520 | 5510 | 5520 | 5510 | 518 |
| 508 | 20231116 | 112900 | 2336262000 | 5500 | 5510 | 5520 | 5500 | 1401 |
| 509 | 20231116 | 112800 | 2328549860 | 5510 | 5510 | 5510 | 5510 | 1425 |
| 510 | 20231116 | 112700 | 2320698110 | 5510 | 5510 | 5510 | 5510 | 788 |
| 511 | 20231116 | 112600 | 2316356230 | 5510 | 5510 | 5520 | 5510 | 402 |
| 512 | 20231116 | 112500 | 2314141000 | 5510 | 5510 | 5510 | 5500 | 112 |
| 513 | 20231116 | 112400 | 2313524190 | 5520 | 5520 | 5520 | 5510 | 710 |
| 514 | 20231116 | 112300 | 2309611010 | 5500 | 5520 | 5520 | 5500 | 583 |
| 515 | 20231116 | 112200 | 2306393770 | 5520 | 5530 | 5530 | 5520 | 315 |
| 516 | 20231116 | 112100 | 2304652970 | 5530 | 5510 | 5530 | 5500 | 3468 |
| 517 | 20231116 | 112000 | 2285514240 | 5500 | 5500 | 5500 | 5490 | 6832 |
| 518 | 20231116 | 111900 | 2247939240 | 5500 | 5500 | 5500 | 5500 | 50 |
| 519 | 20231116 | 111800 | 2247664240 | 5490 | 5500 | 5510 | 5490 | 3261 |
| 520 | 20231116 | 111700 | 2229749210 | 5510 | 5500 | 5520 | 5500 | 1157 |
| 521 | 20231116 | 111600 | 2223378280 | 5490 | 5490 | 5500 | 5490 | 557 |
| 522 | 20231116 | 111500 | 2220319750 | 5510 | 5510 | 5520 | 5500 | 378 |
| 523 | 20231116 | 111400 | 2218240010 | 5510 | 5490 | 5510 | 5490 | 2996 |
| 524 | 20231116 | 111300 | 2201752000 | 5490 | 5490 | 5500 | 5490 | 706 |
| 525 | 20231116 | 111200 | 2197875060 | 5500 | 5480 | 5500 | 5480 | 1640 |
| 526 | 20231116 | 111100 | 2188881620 | 5480 | 5460 | 5480 | 5450 | 14703 |
| 527 | 20231116 | 111000 | 2108464130 | 5470 | 5470 | 5470 | 5450 | 988 |
| 528 | 20231116 | 110900 | 2103075640 | 5470 | 5460 | 5470 | 5450 | 2164 |
| 529 | 20231116 | 110800 | 2091263510 | 5460 | 5460 | 5470 | 5460 | 1978 |
| 530 | 20231116 | 110700 | 2080454650 | 5460 | 5470 | 5470 | 5460 | 2757 |
| 531 | 20231116 | 110600 | 2065385950 | 5470 | 5480 | 5480 | 5470 | 802 |
| 532 | 20231116 | 110500 | 2060998400 | 5490 | 5480 | 5490 | 5480 | 1457 |
| 533 | 20231116 | 110400 | 2053013970 | 5490 | 5480 | 5490 | 5480 | 110 |
| 534 | 20231116 | 110300 | 2052411130 | 5480 | 5490 | 5490 | 5480 | 1874 |
| 535 | 20231116 | 110200 | 2042131410 | 5490 | 5490 | 5490 | 5490 | 993 |
| 536 | 20231116 | 110100 | 2036679840 | 5490 | 5500 | 5500 | 5490 | 698 |
| 537 | 20231116 | 110000 | 2032847800 | 5510 | 5500 | 5510 | 5500 | 523 |
| 538 | 20231116 | 105900 | 2029967000 | 5490 | 5480 | 5490 | 5480 | 286 |
| 539 | 20231116 | 105800 | 2028397870 | 5480 | 5490 | 5490 | 5480 | 1798 |
| 540 | 20231116 | 105700 | 2018534920 | 5490 | 5490 | 5500 | 5490 | 623 |
| 541 | 20231116 | 105600 | 2015108490 | 5500 | 5500 | 5500 | 5480 | 1021 |
| 542 | 20231116 | 105500 | 2009505080 | 5470 | 5490 | 5490 | 5460 | 35166 |
| 543 | 20231116 | 105400 | 1817106520 | 5500 | 5500 | 5500 | 5500 | 618 |
| 544 | 20231116 | 105300 | 1813707520 | 5500 | 5500 | 5500 | 5490 | 504 |
| 545 | 20231116 | 105200 | 1810935670 | 5500 | 5490 | 5500 | 5490 | 494 |
| 546 | 20231116 | 105100 | 1808220890 | 5490 | 5490 | 5490 | 5480 | 1343 |
| 547 | 20231116 | 105000 | 1800849820 | 5490 | 5490 | 5490 | 5480 | 4656 |
| 548 | 20231116 | 104900 | 1775322330 | 5480 | 5510 | 5510 | 5480 | 5584 |
| 549 | 20231116 | 104800 | 1744610700 | 5510 | 5520 | 5530 | 5500 | 7329 |
| 550 | 20231116 | 104700 | 1704182460 | 5530 | 5530 | 5530 | 5520 | 648 |
| 551 | 20231116 | 104600 | 1700599090 | 5530 | 5530 | 5530 | 5520 | 1166 |
| 552 | 20231116 | 104500 | 1694151310 | 5530 | 5530 | 5530 | 5530 | 3486 |
| 553 | 20231116 | 104400 | 1674873730 | 5540 | 5550 | 5550 | 5540 | 1048 |
| 554 | 20231116 | 104300 | 1669066680 | 5540 | 5540 | 5550 | 5540 | 1659 |
| 555 | 20231116 | 104200 | 1659869480 | 5540 | 5540 | 5550 | 5540 | 519 |
| 556 | 20231116 | 104100 | 1656993860 | 5540 | 5530 | 5550 | 5530 | 1760 |
| 557 | 20231116 | 104000 | 1647243760 | 5530 | 5530 | 5530 | 5520 | 615 |
| 558 | 20231116 | 103900 | 1643843940 | 5520 | 5530 | 5530 | 5520 | 3938 |
| 559 | 20231116 | 103800 | 1622075650 | 5530 | 5540 | 5550 | 5530 | 4097 |
| 560 | 20231116 | 103700 | 1599373490 | 5540 | 5550 | 5550 | 5540 | 391 |
| 561 | 20231116 | 103600 | 1597203450 | 5550 | 5540 | 5570 | 5540 | 3381 |
| 562 | 20231116 | 103500 | 1578395630 | 5560 | 5560 | 5570 | 5550 | 7926 |
| 563 | 20231116 | 103400 | 1534382510 | 5560 | 5540 | 5570 | 5540 | 2530 |
| 564 | 20231116 | 103300 | 1520342270 | 5550 | 5570 | 5590 | 5550 | 21633 |
| 565 | 20231116 | 103200 | 1399731800 | 5570 | 5560 | 5580 | 5560 | 15198 |
| 566 | 20231116 | 103100 | 1315114890 | 5550 | 5530 | 5560 | 5530 | 1711 |
| 567 | 20231116 | 103000 | 1305624510 | 5530 | 5510 | 5540 | 5500 | 10757 |
| 568 | 20231116 | 102900 | 1246378190 | 5510 | 5540 | 5550 | 5510 | 12852 |
| 569 | 20231116 | 102800 | 1175292880 | 5550 | 5550 | 5560 | 5540 | 2272 |
| 570 | 20231116 | 102700 | 1162683640 | 5550 | 5540 | 5550 | 5540 | 2975 |
| 571 | 20231116 | 102600 | 1146181300 | 5530 | 5530 | 5540 | 5520 | 2117 |
| 572 | 20231116 | 102500 | 1134465200 | 5520 | 5530 | 5530 | 5520 | 1513 |
| 573 | 20231116 | 102400 | 1126101320 | 5530 | 5520 | 5530 | 5500 | 11588 |
| 574 | 20231116 | 102300 | 1062327730 | 5510 | 5520 | 5520 | 5510 | 1401 |
| 575 | 20231116 | 102200 | 1054601200 | 5520 | 5530 | 5530 | 5510 | 1053 |
| 576 | 20231116 | 102100 | 1048794480 | 5530 | 5530 | 5540 | 5500 | 3204 |
| 577 | 20231116 | 102000 | 1031125000 | 5530 | 5550 | 5560 | 5510 | 13224 |
| 578 | 20231116 | 101900 | 957873950 | 5550 | 5510 | 5550 | 5510 | 13598 |
| 579 | 20231116 | 101800 | 882590200 | 5510 | 5520 | 5530 | 5510 | 4378 |
| 580 | 20231116 | 101700 | 858404690 | 5520 | 5530 | 5530 | 5520 | 1799 |
| 581 | 20231116 | 101600 | 848466660 | 5520 | 5520 | 5530 | 5520 | 5336 |
| 582 | 20231116 | 101500 | 819004030 | 5510 | 5520 | 5520 | 5510 | 886 |
| 583 | 20231116 | 101400 | 814120200 | 5510 | 5520 | 5520 | 5510 | 1507 |
| 584 | 20231116 | 101300 | 805814060 | 5520 | 5510 | 5520 | 5490 | 3199 |
| 585 | 20231116 | 101200 | 788171290 | 5500 | 5520 | 5520 | 5480 | 9257 |
| 586 | 20231116 | 101100 | 737249410 | 5470 | 5490 | 5530 | 5470 | 12647 |
| 587 | 20231116 | 101000 | 667748550 | 5490 | 5490 | 5510 | 5490 | 9101 |
| 588 | 20231116 | 100900 | 617670270 | 5490 | 5500 | 5500 | 5490 | 5091 |
| 589 | 20231116 | 100800 | 589700300 | 5490 | 5510 | 5510 | 5490 | 8546 |
| 590 | 20231116 | 100700 | 542675590 | 5510 | 5530 | 5540 | 5490 | 11210 |
| 591 | 20231116 | 100600 | 480816470 | 5520 | 5500 | 5530 | 5500 | 9210 |
| 592 | 20231116 | 100500 | 429977520 | 5510 | 5520 | 5520 | 5490 | 10131 |
| 593 | 20231116 | 100400 | 374155100 | 5480 | 5500 | 5520 | 5470 | 11162 |
| 594 | 20231116 | 100300 | 312738150 | 5460 | 5470 | 5490 | 5440 | 9711 |
| 595 | 20231116 | 100200 | 259645690 | 5440 | 5410 | 5500 | 5410 | 8062 |
| 596 | 20231116 | 100100 | 215737870 | 5410 | 5480 | 5480 | 5410 | 9700 |
| 597 | 20231116 | 100000 | 162987280 | 5460 | 5500 | 5510 | 5450 | 28992 |