30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 3 | 20231116 | 200200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 4 | 20231116 | 200100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 5 | 20231116 | 200000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 6 | 20231116 | 195900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 7 | 20231116 | 195800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 8 | 20231116 | 195700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 9 | 20231116 | 195600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 10 | 20231116 | 195500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 11 | 20231116 | 195400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 12 | 20231116 | 195300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 13 | 20231116 | 195200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 14 | 20231116 | 195100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 15 | 20231116 | 195000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 16 | 20231116 | 194900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 17 | 20231116 | 194800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 18 | 20231116 | 194700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 19 | 20231116 | 194600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 20 | 20231116 | 194500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 21 | 20231116 | 194400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 22 | 20231116 | 194300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 23 | 20231116 | 194200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 24 | 20231116 | 194100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 25 | 20231116 | 194000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 26 | 20231116 | 193900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 27 | 20231116 | 193800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 28 | 20231116 | 193700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 29 | 20231116 | 193600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 30 | 20231116 | 193500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 31 | 20231116 | 193400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 32 | 20231116 | 193300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 33 | 20231116 | 193200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 34 | 20231116 | 193100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 35 | 20231116 | 193000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 36 | 20231116 | 192900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 37 | 20231116 | 192800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 38 | 20231116 | 192700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 39 | 20231116 | 192600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 40 | 20231116 | 192500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 41 | 20231116 | 192400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 42 | 20231116 | 192300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 43 | 20231116 | 192200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 44 | 20231116 | 192100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 45 | 20231116 | 192000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 46 | 20231116 | 191900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 47 | 20231116 | 191800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 48 | 20231116 | 191700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 49 | 20231116 | 191600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 50 | 20231116 | 191500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 51 | 20231116 | 191400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 52 | 20231116 | 191300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 53 | 20231116 | 191200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 54 | 20231116 | 191100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 55 | 20231116 | 191000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 56 | 20231116 | 190900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 57 | 20231116 | 190800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 58 | 20231116 | 190700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 59 | 20231116 | 190600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 60 | 20231116 | 190500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 61 | 20231116 | 190400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 62 | 20231116 | 190300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 63 | 20231116 | 190200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 64 | 20231116 | 190100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 65 | 20231116 | 190000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 66 | 20231116 | 185900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 67 | 20231116 | 185800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 68 | 20231116 | 185700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 69 | 20231116 | 185600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 70 | 20231116 | 185500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 71 | 20231116 | 185400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 72 | 20231116 | 185300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 73 | 20231116 | 185200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 74 | 20231116 | 185100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 75 | 20231116 | 185000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 76 | 20231116 | 184900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 77 | 20231116 | 184800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 78 | 20231116 | 184700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 79 | 20231116 | 184600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 80 | 20231116 | 184500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 81 | 20231116 | 184400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 82 | 20231116 | 184300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 83 | 20231116 | 184200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 84 | 20231116 | 184100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 85 | 20231116 | 184000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 86 | 20231116 | 183900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 87 | 20231116 | 183800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 88 | 20231116 | 183700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 89 | 20231116 | 183600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 90 | 20231116 | 183500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 91 | 20231116 | 183400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 92 | 20231116 | 183300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 93 | 20231116 | 183200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 94 | 20231116 | 183100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 95 | 20231116 | 183000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 96 | 20231116 | 182900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 97 | 20231116 | 182800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 98 | 20231116 | 182700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 99 | 20231116 | 182600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 100 | 20231116 | 182500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 101 | 20231116 | 182400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 102 | 20231116 | 182300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 103 | 20231116 | 182200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 104 | 20231116 | 182100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 105 | 20231116 | 182000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 106 | 20231116 | 181900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 107 | 20231116 | 181800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 108 | 20231116 | 181700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 109 | 20231116 | 181600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 110 | 20231116 | 181500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 111 | 20231116 | 181400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 112 | 20231116 | 181300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 113 | 20231116 | 181200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 114 | 20231116 | 181100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 115 | 20231116 | 181000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 116 | 20231116 | 180900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 117 | 20231116 | 180800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 118 | 20231116 | 180700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 119 | 20231116 | 180600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 120 | 20231116 | 180500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 121 | 20231116 | 180400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 122 | 20231116 | 180300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 123 | 20231116 | 180200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 124 | 20231116 | 180100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 125 | 20231116 | 180000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 126 | 20231116 | 175900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 127 | 20231116 | 175800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 128 | 20231116 | 175700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 129 | 20231116 | 175600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 130 | 20231116 | 175500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 131 | 20231116 | 175400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 132 | 20231116 | 175300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 133 | 20231116 | 175200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 134 | 20231116 | 175100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 135 | 20231116 | 175000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 136 | 20231116 | 174900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 137 | 20231116 | 174800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 138 | 20231116 | 174700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 139 | 20231116 | 174600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 140 | 20231116 | 174500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 141 | 20231116 | 174400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 142 | 20231116 | 174300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 143 | 20231116 | 174200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 144 | 20231116 | 174100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 145 | 20231116 | 174000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 146 | 20231116 | 173900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 147 | 20231116 | 173800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 148 | 20231116 | 173700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 149 | 20231116 | 173600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 150 | 20231116 | 173500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 151 | 20231116 | 173400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 152 | 20231116 | 173300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 153 | 20231116 | 173200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 154 | 20231116 | 173100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 155 | 20231116 | 173000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 156 | 20231116 | 172900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 157 | 20231116 | 172800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 158 | 20231116 | 172700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 159 | 20231116 | 172600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 160 | 20231116 | 172500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 161 | 20231116 | 172400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 162 | 20231116 | 172300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 163 | 20231116 | 172200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 164 | 20231116 | 172100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 165 | 20231116 | 172000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 166 | 20231116 | 171900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 167 | 20231116 | 171800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 168 | 20231116 | 171700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 169 | 20231116 | 171600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 170 | 20231116 | 171500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 171 | 20231116 | 171400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 172 | 20231116 | 171300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 173 | 20231116 | 171200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 174 | 20231116 | 171100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 175 | 20231116 | 171000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 176 | 20231116 | 170900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 177 | 20231116 | 170800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 178 | 20231116 | 170700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 179 | 20231116 | 170600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 180 | 20231116 | 170500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 181 | 20231116 | 170400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 182 | 20231116 | 170300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 183 | 20231116 | 170200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 184 | 20231116 | 170100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 185 | 20231116 | 170000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 186 | 20231116 | 165900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 187 | 20231116 | 165800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 188 | 20231116 | 165700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 189 | 20231116 | 165600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 190 | 20231116 | 165500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 191 | 20231116 | 165400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 192 | 20231116 | 165300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 193 | 20231116 | 165200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 194 | 20231116 | 165100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 195 | 20231116 | 165000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 196 | 20231116 | 164900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 197 | 20231116 | 164800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 198 | 20231116 | 164700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 199 | 20231116 | 164600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 200 | 20231116 | 164500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 201 | 20231116 | 164400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 202 | 20231116 | 164300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 203 | 20231116 | 164200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 204 | 20231116 | 164100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 205 | 20231116 | 164000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 206 | 20231116 | 163900 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 207 | 20231116 | 163800 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 208 | 20231116 | 163700 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 209 | 20231116 | 163600 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 210 | 20231116 | 163500 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 211 | 20231116 | 163400 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 212 | 20231116 | 163300 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 213 | 20231116 | 163200 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 214 | 20231116 | 163100 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 215 | 20231116 | 163000 | 3391767850 | 9250 | 9250 | 9250 | 9250 | 5320 |
| 216 | 20231116 | 162900 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 217 | 20231116 | 162800 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 218 | 20231116 | 162700 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 219 | 20231116 | 162600 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 220 | 20231116 | 162500 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 221 | 20231116 | 162400 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 222 | 20231116 | 162300 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 223 | 20231116 | 162200 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 224 | 20231116 | 162100 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 225 | 20231116 | 162000 | 3342557850 | 9260 | 9260 | 9260 | 9260 | 0 |
| 226 | 20231116 | 161900 | 3342557850 | 9260 | 9240 | 9260 | 9240 | 20 |
| 227 | 20231116 | 161800 | 3342372750 | 9240 | 9250 | 9260 | 9240 | 985 |
| 228 | 20231116 | 161700 | 3333269490 | 9240 | 9240 | 9240 | 9240 | 0 |
| 229 | 20231116 | 161600 | 3333269490 | 9240 | 9240 | 9240 | 9240 | 3 |
| 230 | 20231116 | 161500 | 3333241770 | 9240 | 9250 | 9250 | 9240 | 867 |
| 231 | 20231116 | 161400 | 3325222030 | 9250 | 9260 | 9260 | 9250 | 11 |
| 232 | 20231116 | 161300 | 3325120180 | 9250 | 9250 | 9250 | 9250 | 0 |
| 233 | 20231116 | 161200 | 3325120180 | 9250 | 9250 | 9250 | 9250 | 1 |
| 234 | 20231116 | 161100 | 3325110930 | 9250 | 9250 | 9260 | 9250 | 512 |
| 235 | 20231116 | 161000 | 3320369930 | 9260 | 9250 | 9260 | 9250 | 540 |
| 236 | 20231116 | 160900 | 3315372050 | 9250 | 9250 | 9250 | 9250 | 57 |
| 237 | 20231116 | 160800 | 3314844800 | 9250 | 9250 | 9250 | 9250 | 474 |
| 238 | 20231116 | 160700 | 3310460300 | 9250 | 9250 | 9250 | 9250 | 82 |
| 239 | 20231116 | 160600 | 3309701800 | 9240 | 9240 | 9240 | 9240 | 246 |
| 240 | 20231116 | 160500 | 3307428760 | 9240 | 9240 | 9240 | 9240 | 0 |
| 241 | 20231116 | 160400 | 3307428760 | 9240 | 9240 | 9240 | 9240 | 1 |
| 242 | 20231116 | 160300 | 3307419520 | 9250 | 9250 | 9250 | 9250 | 27 |
| 243 | 20231116 | 160200 | 3307169770 | 9240 | 9240 | 9240 | 9240 | 110 |
| 244 | 20231116 | 160100 | 3306153370 | 9240 | 9240 | 9240 | 9240 | 15 |
| 245 | 20231116 | 160000 | 3306014770 | 9240 | 9240 | 9240 | 9240 | 30 |
| 246 | 20231116 | 155900 | 3305737570 | 9240 | 9230 | 9240 | 9230 | 85 |
| 247 | 20231116 | 155800 | 3304952310 | 9240 | 9240 | 9240 | 9230 | 649 |
| 248 | 20231116 | 155700 | 3298955570 | 9240 | 9240 | 9240 | 9240 | 369 |
| 249 | 20231116 | 155600 | 3295546010 | 9240 | 9240 | 9240 | 9240 | 78 |
| 250 | 20231116 | 155500 | 3294825290 | 9250 | 9240 | 9250 | 9240 | 63 |
| 251 | 20231116 | 155400 | 3294243140 | 9240 | 9240 | 9240 | 9240 | 3501 |
| 252 | 20231116 | 155300 | 3261893900 | 9240 | 9240 | 9240 | 9240 | 100 |
| 253 | 20231116 | 155200 | 3260969900 | 9240 | 9240 | 9240 | 9240 | 132 |
| 254 | 20231116 | 155100 | 3259750220 | 9240 | 9250 | 9250 | 9240 | 746 |
| 255 | 20231116 | 155000 | 3252849740 | 9250 | 9250 | 9250 | 9250 | 817 |
| 256 | 20231116 | 154900 | 3245292490 | 9260 | 9260 | 9260 | 9260 | 11 |
| 257 | 20231116 | 154800 | 3245190630 | 9260 | 9260 | 9260 | 9260 | 20 |
| 258 | 20231116 | 154700 | 3245005430 | 9250 | 9250 | 9250 | 9250 | 0 |
| 259 | 20231116 | 154600 | 3245005430 | 9250 | 9260 | 9260 | 9250 | 11 |
| 260 | 20231116 | 154500 | 3244903670 | 9260 | 9260 | 9260 | 9260 | 0 |
| 261 | 20231116 | 154400 | 3244903670 | 9260 | 9260 | 9260 | 9260 | 200 |
| 262 | 20231116 | 154300 | 3243051670 | 9260 | 9260 | 9260 | 9260 | 0 |
| 263 | 20231116 | 154200 | 3243051670 | 9260 | 9260 | 9260 | 9260 | 5 |
| 264 | 20231116 | 154100 | 3243005370 | 9260 | 9260 | 9260 | 9260 | 89 |
| 265 | 20231116 | 154000 | 3242181230 | 9260 | 9260 | 9260 | 9260 | 46 |
| 266 | 20231116 | 153900 | 3241755270 | 9260 | 9260 | 9260 | 9260 | 6 |
| 267 | 20231116 | 153800 | 3241699710 | 9260 | 9260 | 9260 | 9260 | 74 |
| 268 | 20231116 | 153700 | 3241014470 | 9240 | 9260 | 9260 | 9240 | 21 |
| 269 | 20231116 | 153600 | 3240820030 | 9260 | 9260 | 9260 | 9260 | 102 |
| 270 | 20231116 | 153500 | 3239875510 | 9240 | 9250 | 9250 | 9240 | 121 |
| 271 | 20231116 | 153400 | 3238756270 | 9250 | 9250 | 9250 | 9250 | 1391 |
| 272 | 20231116 | 153300 | 3225889520 | 9250 | 9250 | 9250 | 9250 | 300 |
| 273 | 20231116 | 153200 | 3223114520 | 9250 | 9260 | 9260 | 9250 | 496 |
| 274 | 20231116 | 153100 | 3218521570 | 9250 | 9260 | 9260 | 9250 | 117 |
| 275 | 20231116 | 153000 | 3217439160 | 9260 | 9260 | 9260 | 9260 | 31 |
| 276 | 20231116 | 152900 | 3217152100 | 9270 | 9260 | 9270 | 9260 | 486 |
| 277 | 20231116 | 152800 | 3212647190 | 9250 | 9260 | 9260 | 9250 | 65 |
| 278 | 20231116 | 152700 | 3212045830 | 9250 | 9260 | 9270 | 9250 | 807 |
| 279 | 20231116 | 152600 | 3204565420 | 9240 | 9260 | 9260 | 9240 | 617 |
| 280 | 20231116 | 152500 | 3198861530 | 9250 | 9260 | 9260 | 9250 | 5028 |
| 281 | 20231116 | 152400 | 3152348500 | 9250 | 9250 | 9260 | 9250 | 125 |
| 282 | 20231116 | 152300 | 3151192080 | 9250 | 9250 | 9270 | 9250 | 22 |
| 283 | 20231116 | 152200 | 3150988240 | 9270 | 9260 | 9270 | 9260 | 313 |
| 284 | 20231116 | 152100 | 3148089410 | 9260 | 9260 | 9270 | 9250 | 1256 |
| 285 | 20231116 | 152000 | 3136458690 | 9270 | 9260 | 9270 | 9260 | 164 |
| 286 | 20231116 | 151900 | 3134938510 | 9270 | 9270 | 9280 | 9260 | 822 |
| 287 | 20231116 | 151800 | 3127321720 | 9260 | 9260 | 9270 | 9260 | 1224 |
| 288 | 20231116 | 151700 | 3115983240 | 9270 | 9280 | 9280 | 9270 | 698 |
| 289 | 20231116 | 151600 | 3109512660 | 9260 | 9270 | 9270 | 9260 | 1395 |
| 290 | 20231116 | 151500 | 3096586970 | 9290 | 9280 | 9290 | 9270 | 48 |
| 291 | 20231116 | 151400 | 3096141080 | 9270 | 9280 | 9280 | 9270 | 308 |
| 292 | 20231116 | 151300 | 3093283350 | 9290 | 9290 | 9290 | 9290 | 272 |
| 293 | 20231116 | 151200 | 3090756470 | 9290 | 9270 | 9290 | 9270 | 905 |
| 294 | 20231116 | 151100 | 3082367100 | 9270 | 9270 | 9270 | 9270 | 5 |
| 295 | 20231116 | 151000 | 3082320750 | 9270 | 9270 | 9270 | 9270 | 1 |
| 296 | 20231116 | 150900 | 3082311480 | 9270 | 9270 | 9270 | 9270 | 918 |
| 297 | 20231116 | 150800 | 3073801620 | 9270 | 9270 | 9270 | 9270 | 125 |
| 298 | 20231116 | 150700 | 3072642870 | 9270 | 9270 | 9270 | 9270 | 258 |
| 299 | 20231116 | 150600 | 3070251210 | 9270 | 9270 | 9270 | 9270 | 0 |
| 300 | 20231116 | 150500 | 3070251210 | 9270 | 9270 | 9270 | 9270 | 0 |
| 301 | 20231116 | 150400 | 3070251210 | 9270 | 9270 | 9270 | 9270 | 0 |
| 302 | 20231116 | 150300 | 3070251210 | 9270 | 9280 | 9280 | 9270 | 16 |
| 303 | 20231116 | 150200 | 3070102840 | 9270 | 9280 | 9280 | 9270 | 43 |
| 304 | 20231116 | 150100 | 3069703850 | 9290 | 9280 | 9290 | 9280 | 461 |
| 305 | 20231116 | 150000 | 3065425660 | 9290 | 9290 | 9290 | 9290 | 72 |
| 306 | 20231116 | 145900 | 3064756780 | 9280 | 9280 | 9280 | 9280 | 52 |
| 307 | 20231116 | 145800 | 3064274220 | 9280 | 9280 | 9280 | 9280 | 1 |
| 308 | 20231116 | 145700 | 3064264940 | 9280 | 9280 | 9280 | 9280 | 297 |
| 309 | 20231116 | 145600 | 3061508780 | 9280 | 9280 | 9280 | 9280 | 50 |
| 310 | 20231116 | 145500 | 3061044780 | 9280 | 9280 | 9280 | 9280 | 2 |
| 311 | 20231116 | 145400 | 3061026220 | 9290 | 9290 | 9290 | 9290 | 8 |
| 312 | 20231116 | 145300 | 3060951900 | 9280 | 9280 | 9280 | 9280 | 701 |
| 313 | 20231116 | 145200 | 3054446620 | 9290 | 9280 | 9290 | 9280 | 454 |
| 314 | 20231116 | 145100 | 3050230500 | 9290 | 9290 | 9290 | 9290 | 120 |
| 315 | 20231116 | 145000 | 3049115700 | 9290 | 9290 | 9290 | 9290 | 101 |
| 316 | 20231116 | 144900 | 3048177410 | 9290 | 9290 | 9290 | 9290 | 196 |
| 317 | 20231116 | 144800 | 3046356570 | 9300 | 9300 | 9300 | 9300 | 31 |
| 318 | 20231116 | 144700 | 3046068270 | 9300 | 9300 | 9300 | 9300 | 1 |
| 319 | 20231116 | 144600 | 3046058970 | 9270 | 9290 | 9290 | 9270 | 821 |
| 320 | 20231116 | 144500 | 3038448280 | 9270 | 9300 | 9300 | 9270 | 215 |
| 321 | 20231116 | 144400 | 3036450950 | 9300 | 9290 | 9300 | 9290 | 201 |
| 322 | 20231116 | 144300 | 3034583650 | 9290 | 9290 | 9300 | 9290 | 836 |
| 323 | 20231116 | 144200 | 3026816990 | 9270 | 9270 | 9270 | 9270 | 1 |
| 324 | 20231116 | 144100 | 3026807720 | 9290 | 9290 | 9290 | 9290 | 10 |
| 325 | 20231116 | 144000 | 3026714820 | 9270 | 9270 | 9270 | 9270 | 11 |
| 326 | 20231116 | 143900 | 3026612850 | 9270 | 9270 | 9270 | 9270 | 0 |
| 327 | 20231116 | 143800 | 3026612850 | 9270 | 9290 | 9290 | 9270 | 2100 |
| 328 | 20231116 | 143700 | 3007139210 | 9280 | 9280 | 9290 | 9280 | 31 |
| 329 | 20231116 | 143600 | 3006851330 | 9270 | 9280 | 9280 | 9270 | 24 |
| 330 | 20231116 | 143500 | 3006628630 | 9270 | 9280 | 9280 | 9270 | 556 |
| 331 | 20231116 | 143400 | 3001469510 | 9280 | 9280 | 9280 | 9280 | 1500 |
| 332 | 20231116 | 143300 | 2987549510 | 9280 | 9290 | 9290 | 9280 | 689 |
| 333 | 20231116 | 143200 | 2981155540 | 9280 | 9300 | 9300 | 9280 | 1132 |
| 334 | 20231116 | 143100 | 2970639180 | 9300 | 9300 | 9300 | 9300 | 500 |
| 335 | 20231116 | 143000 | 2965989180 | 9300 | 9300 | 9300 | 9290 | 384 |
| 336 | 20231116 | 142900 | 2962418810 | 9300 | 9300 | 9300 | 9300 | 54 |
| 337 | 20231116 | 142800 | 2961916610 | 9300 | 9320 | 9320 | 9300 | 482 |
| 338 | 20231116 | 142700 | 2957433010 | 9320 | 9300 | 9320 | 9300 | 16 |
| 339 | 20231116 | 142600 | 2957284110 | 9300 | 9310 | 9310 | 9300 | 233 |
| 340 | 20231116 | 142500 | 2955114890 | 9310 | 9300 | 9310 | 9300 | 571 |
| 341 | 20231116 | 142400 | 2949798910 | 9310 | 9300 | 9310 | 9300 | 5 |
| 342 | 20231116 | 142300 | 2949752400 | 9300 | 9300 | 9310 | 9300 | 97 |
| 343 | 20231116 | 142200 | 2948850200 | 9310 | 9310 | 9310 | 9310 | 14 |
| 344 | 20231116 | 142100 | 2948719860 | 9300 | 9310 | 9310 | 9300 | 18 |
| 345 | 20231116 | 142000 | 2948552430 | 9310 | 9310 | 9310 | 9310 | 1 |
| 346 | 20231116 | 141900 | 2948543120 | 9310 | 9300 | 9310 | 9300 | 118 |
| 347 | 20231116 | 141800 | 2947445610 | 9300 | 9300 | 9300 | 9300 | 342 |
| 348 | 20231116 | 141700 | 2944265010 | 9300 | 9300 | 9300 | 9300 | 160 |
| 349 | 20231116 | 141600 | 2942777010 | 9300 | 9310 | 9320 | 9300 | 136 |
| 350 | 20231116 | 141500 | 2941510890 | 9320 | 9300 | 9320 | 9300 | 88 |
| 351 | 20231116 | 141400 | 2940691770 | 9320 | 9310 | 9320 | 9310 | 201 |
| 352 | 20231116 | 141300 | 2938820450 | 9310 | 9310 | 9310 | 9310 | 1 |
| 353 | 20231116 | 141200 | 2938811140 | 9310 | 9310 | 9310 | 9310 | 48 |
| 354 | 20231116 | 141100 | 2938364260 | 9320 | 9310 | 9320 | 9310 | 49 |
| 355 | 20231116 | 141000 | 2937908060 | 9320 | 9320 | 9320 | 9320 | 110 |
| 356 | 20231116 | 140900 | 2936882860 | 9320 | 9330 | 9330 | 9320 | 492 |
| 357 | 20231116 | 140800 | 2932297320 | 9330 | 9330 | 9330 | 9330 | 1015 |
| 358 | 20231116 | 140700 | 2922827370 | 9330 | 9330 | 9330 | 9330 | 10 |
| 359 | 20231116 | 140600 | 2922734070 | 9320 | 9310 | 9320 | 9310 | 943 |
| 360 | 20231116 | 140500 | 2913946740 | 9310 | 9310 | 9310 | 9310 | 7 |
| 361 | 20231116 | 140400 | 2913881570 | 9310 | 9310 | 9310 | 9300 | 359 |
| 362 | 20231116 | 140300 | 2910542390 | 9310 | 9310 | 9310 | 9310 | 0 |
| 363 | 20231116 | 140200 | 2910542390 | 9310 | 9300 | 9310 | 9300 | 407 |
| 364 | 20231116 | 140100 | 2906753280 | 9320 | 9320 | 9320 | 9320 | 131 |
| 365 | 20231116 | 140000 | 2905532360 | 9320 | 9320 | 9320 | 9300 | 8 |
| 366 | 20231116 | 135900 | 2905457820 | 9320 | 9300 | 9320 | 9300 | 354 |
| 367 | 20231116 | 135800 | 2902160880 | 9300 | 9300 | 9300 | 9300 | 129 |
| 368 | 20231116 | 135700 | 2900961180 | 9300 | 9290 | 9300 | 9290 | 195 |
| 369 | 20231116 | 135600 | 2899147700 | 9300 | 9310 | 9310 | 9290 | 2964 |
| 370 | 20231116 | 135500 | 2871595460 | 9310 | 9300 | 9320 | 9300 | 221 |
| 371 | 20231116 | 135400 | 2869537100 | 9310 | 9310 | 9310 | 9310 | 72 |
| 372 | 20231116 | 135300 | 2868866780 | 9300 | 9320 | 9320 | 9300 | 58 |
| 373 | 20231116 | 135200 | 2868326240 | 9300 | 9320 | 9320 | 9300 | 3 |
| 374 | 20231116 | 135100 | 2868298300 | 9300 | 9300 | 9300 | 9300 | 1 |
| 375 | 20231116 | 135000 | 2868289000 | 9300 | 9300 | 9310 | 9300 | 254 |
| 376 | 20231116 | 134900 | 2865926790 | 9300 | 9310 | 9310 | 9300 | 200 |
| 377 | 20231116 | 134800 | 2864065790 | 9310 | 9300 | 9310 | 9300 | 106 |
| 378 | 20231116 | 134700 | 2863079740 | 9290 | 9300 | 9300 | 9290 | 789 |
| 379 | 20231116 | 134600 | 2855743130 | 9300 | 9300 | 9300 | 9300 | 552 |
| 380 | 20231116 | 134500 | 2850609530 | 9300 | 9310 | 9310 | 9300 | 186 |
| 381 | 20231116 | 134400 | 2848878630 | 9310 | 9310 | 9310 | 9310 | 215 |
| 382 | 20231116 | 134300 | 2846876980 | 9310 | 9310 | 9310 | 9300 | 473 |
| 383 | 20231116 | 134200 | 2842476660 | 9310 | 9310 | 9310 | 9310 | 96 |
| 384 | 20231116 | 134100 | 2841582900 | 9310 | 9310 | 9310 | 9310 | 352 |
| 385 | 20231116 | 134000 | 2838305780 | 9310 | 9300 | 9310 | 9300 | 589 |
| 386 | 20231116 | 133900 | 2832827460 | 9310 | 9310 | 9310 | 9310 | 105 |
| 387 | 20231116 | 133800 | 2831849910 | 9320 | 9320 | 9320 | 9300 | 1232 |
| 388 | 20231116 | 133700 | 2820387140 | 9320 | 9310 | 9320 | 9310 | 103 |
| 389 | 20231116 | 133600 | 2819428200 | 9310 | 9320 | 9330 | 9310 | 442 |
| 390 | 20231116 | 133500 | 2815309920 | 9310 | 9320 | 9320 | 9310 | 90 |
| 391 | 20231116 | 133400 | 2814471240 | 9320 | 9320 | 9320 | 9310 | 193 |
| 392 | 20231116 | 133300 | 2812672580 | 9320 | 9320 | 9320 | 9310 | 716 |
| 393 | 20231116 | 133200 | 2806001990 | 9320 | 9320 | 9320 | 9320 | 381 |
| 394 | 20231116 | 133100 | 2802451070 | 9320 | 9310 | 9320 | 9310 | 717 |
| 395 | 20231116 | 133000 | 2795773650 | 9320 | 9320 | 9320 | 9310 | 298 |
| 396 | 20231116 | 132900 | 2792997290 | 9320 | 9310 | 9320 | 9310 | 59 |
| 397 | 20231116 | 132800 | 2792447490 | 9330 | 9320 | 9330 | 9310 | 885 |
| 398 | 20231116 | 132700 | 2784202670 | 9320 | 9310 | 9320 | 9310 | 186 |
| 399 | 20231116 | 132600 | 2782469170 | 9320 | 9320 | 9320 | 9320 | 970 |
| 400 | 20231116 | 132500 | 2773428770 | 9320 | 9330 | 9330 | 9320 | 1000 |
| 401 | 20231116 | 132400 | 2764103770 | 9340 | 9330 | 9340 | 9330 | 1316 |
| 402 | 20231116 | 132300 | 2751823620 | 9320 | 9330 | 9330 | 9320 | 611 |
| 403 | 20231116 | 132200 | 2746123800 | 9330 | 9320 | 9330 | 9320 | 150 |
| 404 | 20231116 | 132100 | 2744725700 | 9320 | 9310 | 9320 | 9310 | 534 |
| 405 | 20231116 | 132000 | 2739749820 | 9310 | 9300 | 9310 | 9300 | 1989 |
| 406 | 20231116 | 131900 | 2721251690 | 9290 | 9300 | 9300 | 9290 | 963 |
| 407 | 20231116 | 131800 | 2712296790 | 9300 | 9300 | 9300 | 9290 | 124 |
| 408 | 20231116 | 131700 | 2711143620 | 9290 | 9290 | 9290 | 9280 | 334 |
| 409 | 20231116 | 131600 | 2708040770 | 9280 | 9290 | 9290 | 9280 | 823 |
| 410 | 20231116 | 131500 | 2700396210 | 9290 | 9290 | 9290 | 9290 | 61 |
| 411 | 20231116 | 131400 | 2699829520 | 9290 | 9300 | 9300 | 9290 | 373 |
| 412 | 20231116 | 131300 | 2696363610 | 9300 | 9300 | 9300 | 9300 | 1 |
| 413 | 20231116 | 131200 | 2696354310 | 9290 | 9290 | 9290 | 9290 | 30 |
| 414 | 20231116 | 131100 | 2696075610 | 9290 | 9290 | 9290 | 9290 | 139 |
| 415 | 20231116 | 131000 | 2694784300 | 9290 | 9290 | 9300 | 9290 | 737 |
| 416 | 20231116 | 130900 | 2687931730 | 9300 | 9290 | 9300 | 9290 | 448 |
| 417 | 20231116 | 130800 | 2683765970 | 9290 | 9290 | 9300 | 9280 | 1339 |
| 418 | 20231116 | 130700 | 2671330980 | 9300 | 9290 | 9300 | 9280 | 487 |
| 419 | 20231116 | 130600 | 2666810830 | 9290 | 9300 | 9300 | 9280 | 631 |
| 420 | 20231116 | 130500 | 2660948850 | 9280 | 9310 | 9310 | 9280 | 2197 |
| 421 | 20231116 | 130400 | 2640526240 | 9320 | 9310 | 9320 | 9310 | 350 |
| 422 | 20231116 | 130300 | 2637267330 | 9310 | 9310 | 9310 | 9310 | 10 |
| 423 | 20231116 | 130200 | 2637174230 | 9300 | 9310 | 9310 | 9300 | 176 |
| 424 | 20231116 | 130100 | 2635536570 | 9320 | 9320 | 9320 | 9300 | 646 |
| 425 | 20231116 | 130000 | 2629520950 | 9320 | 9310 | 9320 | 9300 | 637 |
| 426 | 20231116 | 125900 | 2623595030 | 9310 | 9320 | 9330 | 9300 | 1037 |
| 427 | 20231116 | 125800 | 2613935230 | 9320 | 9330 | 9340 | 9320 | 1060 |
| 428 | 20231116 | 125700 | 2604045360 | 9330 | 9330 | 9350 | 9330 | 4638 |
| 429 | 20231116 | 125600 | 2560759230 | 9330 | 9300 | 9330 | 9300 | 1717 |
| 430 | 20231116 | 125500 | 2544741900 | 9330 | 9270 | 9350 | 9270 | 18841 |
| 431 | 20231116 | 125400 | 2369392220 | 9270 | 9270 | 9270 | 9260 | 985 |
| 432 | 20231116 | 125300 | 2360261320 | 9260 | 9270 | 9270 | 9260 | 264 |
| 433 | 20231116 | 125200 | 2357814330 | 9270 | 9270 | 9270 | 9260 | 1074 |
| 434 | 20231116 | 125100 | 2347867460 | 9260 | 9270 | 9270 | 9260 | 1036 |
| 435 | 20231116 | 125000 | 2338274060 | 9260 | 9270 | 9270 | 9260 | 595 |
| 436 | 20231116 | 124900 | 2332759930 | 9260 | 9260 | 9260 | 9260 | 103 |
| 437 | 20231116 | 124800 | 2331806150 | 9250 | 9260 | 9270 | 9240 | 1167 |
| 438 | 20231116 | 124700 | 2321006650 | 9260 | 9260 | 9280 | 9240 | 5416 |
| 439 | 20231116 | 124600 | 2270816310 | 9260 | 9230 | 9260 | 9220 | 4052 |
| 440 | 20231116 | 124500 | 2233366740 | 9230 | 9230 | 9230 | 9230 | 2538 |
| 441 | 20231116 | 124400 | 2209941000 | 9230 | 9220 | 9240 | 9220 | 417 |
| 442 | 20231116 | 124300 | 2206092160 | 9230 | 9220 | 9230 | 9210 | 1178 |
| 443 | 20231116 | 124200 | 2195232790 | 9210 | 9230 | 9230 | 9210 | 1938 |
| 444 | 20231116 | 124100 | 2177371670 | 9230 | 9220 | 9240 | 9200 | 350 |
| 445 | 20231116 | 124000 | 2174142210 | 9200 | 9260 | 9260 | 9200 | 13546 |
| 446 | 20231116 | 123900 | 2049138400 | 9250 | 9270 | 9270 | 9250 | 688 |
| 447 | 20231116 | 123800 | 2042767520 | 9260 | 9260 | 9260 | 9260 | 398 |
| 448 | 20231116 | 123700 | 2039082040 | 9250 | 9260 | 9260 | 9250 | 490 |
| 449 | 20231116 | 123600 | 2034544880 | 9270 | 9260 | 9270 | 9260 | 283 |
| 450 | 20231116 | 123500 | 2031924270 | 9260 | 9250 | 9260 | 9250 | 707 |
| 451 | 20231116 | 123400 | 2025381460 | 9260 | 9260 | 9260 | 9260 | 146 |
| 452 | 20231116 | 123300 | 2024029500 | 9270 | 9260 | 9270 | 9250 | 1901 |
| 453 | 20231116 | 123200 | 2006419830 | 9270 | 9260 | 9270 | 9250 | 587 |
| 454 | 20231116 | 123100 | 2000985350 | 9260 | 9270 | 9280 | 9260 | 4160 |
| 455 | 20231116 | 123000 | 1962430020 | 9270 | 9270 | 9270 | 9260 | 3058 |
| 456 | 20231116 | 122900 | 1934095660 | 9270 | 9260 | 9270 | 9250 | 619 |
| 457 | 20231116 | 122800 | 1928363180 | 9250 | 9260 | 9260 | 9250 | 1963 |
| 458 | 20231116 | 122700 | 1910189410 | 9260 | 9250 | 9260 | 9250 | 672 |
| 459 | 20231116 | 122600 | 1903973010 | 9250 | 9250 | 9260 | 9250 | 5252 |
| 460 | 20231116 | 122500 | 1855390610 | 9260 | 9250 | 9280 | 9250 | 3730 |
| 461 | 20231116 | 122400 | 1820838300 | 9250 | 9240 | 9270 | 9240 | 1650 |
| 462 | 20231116 | 122300 | 1805568840 | 9240 | 9240 | 9280 | 9220 | 6513 |
| 463 | 20231116 | 122200 | 1745321110 | 9230 | 9240 | 9240 | 9220 | 2348 |
| 464 | 20231116 | 122100 | 1723640690 | 9240 | 9260 | 9260 | 9230 | 983 |
| 465 | 20231116 | 122000 | 1714550500 | 9260 | 9220 | 9260 | 9220 | 2764 |
| 466 | 20231116 | 121900 | 1689022790 | 9230 | 9260 | 9260 | 9220 | 7342 |
| 467 | 20231116 | 121800 | 1621261520 | 9260 | 9240 | 9270 | 9230 | 4410 |
| 468 | 20231116 | 121700 | 1580463270 | 9260 | 9250 | 9280 | 9210 | 5695 |
| 469 | 20231116 | 121600 | 1527738620 | 9210 | 9300 | 9310 | 9190 | 17854 |
| 470 | 20231116 | 121500 | 1362821980 | 9300 | 9270 | 9300 | 9220 | 34286 |
| 471 | 20231116 | 121400 | 1044818960 | 9290 | 9000 | 9350 | 9000 | 49288 |
| 472 | 20231116 | 121300 | 591270540 | 8990 | 8960 | 8990 | 8960 | 5927 |
| 473 | 20231116 | 121200 | 538064970 | 8970 | 8960 | 8970 | 8960 | 48 |
| 474 | 20231116 | 121100 | 537634870 | 8970 | 8970 | 8970 | 8970 | 500 |
| 475 | 20231116 | 121000 | 533149870 | 8970 | 8970 | 8970 | 8970 | 0 |
| 476 | 20231116 | 120900 | 533149870 | 8970 | 8980 | 8980 | 8970 | 1145 |
| 477 | 20231116 | 120800 | 522874220 | 8970 | 8960 | 8970 | 8960 | 492 |
| 478 | 20231116 | 120700 | 518463440 | 8960 | 8960 | 8960 | 8960 | 40 |
| 479 | 20231116 | 120600 | 518105040 | 8950 | 8950 | 8950 | 8950 | 0 |
| 480 | 20231116 | 120500 | 518105040 | 8950 | 8960 | 8960 | 8950 | 104 |
| 481 | 20231116 | 120400 | 517174220 | 8960 | 8960 | 8960 | 8960 | 8 |
| 482 | 20231116 | 120300 | 517102540 | 8960 | 8960 | 8960 | 8960 | 1 |
| 483 | 20231116 | 120200 | 517093580 | 8950 | 8950 | 8950 | 8950 | 0 |
| 484 | 20231116 | 120100 | 517093580 | 8950 | 8950 | 8950 | 8950 | 174 |
| 485 | 20231116 | 120000 | 515536280 | 8950 | 8950 | 8950 | 8950 | 16 |
| 486 | 20231116 | 115900 | 515393080 | 8950 | 8950 | 8950 | 8950 | 0 |
| 487 | 20231116 | 115800 | 515393080 | 8950 | 8950 | 8950 | 8950 | 2 |
| 488 | 20231116 | 115700 | 515375180 | 8950 | 8950 | 8950 | 8950 | 0 |
| 489 | 20231116 | 115600 | 515375180 | 8950 | 8950 | 8950 | 8950 | 8 |
| 490 | 20231116 | 115500 | 515303580 | 8940 | 8940 | 8940 | 8940 | 105 |
| 491 | 20231116 | 115400 | 514364880 | 8940 | 8940 | 8940 | 8940 | 0 |
| 492 | 20231116 | 115300 | 514364880 | 8940 | 8940 | 8940 | 8940 | 0 |
| 493 | 20231116 | 115200 | 514364880 | 8940 | 8940 | 8940 | 8940 | 1 |
| 494 | 20231116 | 115100 | 514355940 | 8940 | 8940 | 8940 | 8940 | 0 |
| 495 | 20231116 | 115000 | 514355940 | 8940 | 8940 | 8940 | 8940 | 21 |
| 496 | 20231116 | 114900 | 514168200 | 8940 | 8940 | 8940 | 8940 | 104 |
| 497 | 20231116 | 114800 | 513238440 | 8940 | 8940 | 8940 | 8940 | 549 |
| 498 | 20231116 | 114700 | 508330380 | 8940 | 8940 | 8940 | 8940 | 0 |
| 499 | 20231116 | 114600 | 508330380 | 8940 | 8960 | 8960 | 8940 | 1440 |
| 500 | 20231116 | 114500 | 495456460 | 8950 | 8950 | 8950 | 8950 | 0 |
| 501 | 20231116 | 114400 | 495456460 | 8950 | 8950 | 8950 | 8950 | 1 |
| 502 | 20231116 | 114300 | 495447510 | 8950 | 8950 | 8950 | 8950 | 0 |
| 503 | 20231116 | 114200 | 495447510 | 8950 | 8950 | 8950 | 8950 | 0 |
| 504 | 20231116 | 114100 | 495447510 | 8950 | 8960 | 8960 | 8950 | 3052 |
| 505 | 20231116 | 114000 | 468130050 | 8960 | 8960 | 8960 | 8960 | 51 |
| 506 | 20231116 | 113900 | 467673090 | 8960 | 8960 | 8960 | 8960 | 47 |
| 507 | 20231116 | 113800 | 467251970 | 8960 | 8960 | 8960 | 8960 | 1188 |
| 508 | 20231116 | 113700 | 456607490 | 8960 | 8950 | 8960 | 8950 | 10 |
| 509 | 20231116 | 113600 | 456517970 | 8950 | 8950 | 8950 | 8950 | 2 |
| 510 | 20231116 | 113500 | 456500070 | 8950 | 8950 | 8950 | 8950 | 183 |
| 511 | 20231116 | 113400 | 454862220 | 8950 | 8950 | 8950 | 8950 | 0 |
| 512 | 20231116 | 113300 | 454862220 | 8950 | 8950 | 8950 | 8950 | 18 |
| 513 | 20231116 | 113200 | 454701120 | 8950 | 8950 | 8950 | 8950 | 0 |
| 514 | 20231116 | 113100 | 454701120 | 8950 | 8950 | 8950 | 8950 | 19 |
| 515 | 20231116 | 113000 | 454531070 | 8950 | 8950 | 8950 | 8950 | 0 |
| 516 | 20231116 | 112900 | 454531070 | 8950 | 8950 | 8950 | 8950 | 105 |
| 517 | 20231116 | 112800 | 453591320 | 8960 | 8960 | 8960 | 8960 | 0 |
| 518 | 20231116 | 112700 | 453591320 | 8960 | 8960 | 8960 | 8960 | 0 |
| 519 | 20231116 | 112600 | 453591320 | 8960 | 8960 | 8960 | 8960 | 149 |
| 520 | 20231116 | 112500 | 452256280 | 8960 | 8950 | 8960 | 8950 | 813 |
| 521 | 20231116 | 112400 | 444974930 | 8950 | 8950 | 8950 | 8940 | 232 |
| 522 | 20231116 | 112300 | 442899380 | 8950 | 8950 | 8950 | 8950 | 0 |
| 523 | 20231116 | 112200 | 442899380 | 8950 | 8950 | 8950 | 8950 | 40 |
| 524 | 20231116 | 112100 | 442541380 | 8950 | 8950 | 8950 | 8950 | 273 |
| 525 | 20231116 | 112000 | 440098030 | 8950 | 8950 | 8950 | 8950 | 5 |
| 526 | 20231116 | 111900 | 440053280 | 8950 | 8950 | 8950 | 8940 | 267 |
| 527 | 20231116 | 111800 | 437663640 | 8950 | 8950 | 8950 | 8950 | 0 |
| 528 | 20231116 | 111700 | 437663640 | 8950 | 8950 | 8950 | 8950 | 0 |
| 529 | 20231116 | 111600 | 437663640 | 8950 | 8950 | 8950 | 8950 | 0 |
| 530 | 20231116 | 111500 | 437663640 | 8950 | 8950 | 8950 | 8950 | 1 |
| 531 | 20231116 | 111400 | 437654690 | 8950 | 8950 | 8950 | 8950 | 50 |
| 532 | 20231116 | 111300 | 437207190 | 8950 | 8950 | 8950 | 8950 | 0 |
| 533 | 20231116 | 111200 | 437207190 | 8950 | 8940 | 8950 | 8940 | 3 |
| 534 | 20231116 | 111100 | 437180350 | 8950 | 8950 | 8950 | 8950 | 0 |
| 535 | 20231116 | 111000 | 437180350 | 8950 | 8950 | 8950 | 8950 | 1 |
| 536 | 20231116 | 110900 | 437171400 | 8950 | 8950 | 8950 | 8950 | 1 |
| 537 | 20231116 | 110800 | 437162450 | 8950 | 8950 | 8950 | 8950 | 1 |
| 538 | 20231116 | 110700 | 437153500 | 8960 | 8960 | 8960 | 8960 | 1 |
| 539 | 20231116 | 110600 | 437144540 | 8930 | 8930 | 8930 | 8930 | 0 |
| 540 | 20231116 | 110500 | 437144540 | 8930 | 8930 | 8930 | 8930 | 2 |
| 541 | 20231116 | 110400 | 437126680 | 8960 | 8960 | 8960 | 8960 | 1000 |
| 542 | 20231116 | 110300 | 428166680 | 8960 | 8940 | 8960 | 8940 | 939 |
| 543 | 20231116 | 110200 | 419762750 | 8920 | 8920 | 8920 | 8920 | 0 |
| 544 | 20231116 | 110100 | 419762750 | 8920 | 8920 | 8920 | 8920 | 0 |
| 545 | 20231116 | 110000 | 419762750 | 8920 | 8920 | 8940 | 8920 | 49 |
| 546 | 20231116 | 105900 | 419325310 | 8920 | 8940 | 8940 | 8920 | 1559 |
| 547 | 20231116 | 105800 | 405409990 | 8940 | 8940 | 8940 | 8940 | 376 |
| 548 | 20231116 | 105700 | 402048550 | 8940 | 8940 | 8940 | 8940 | 300 |
| 549 | 20231116 | 105600 | 399366550 | 8940 | 8940 | 8940 | 8940 | 0 |
| 550 | 20231116 | 105500 | 399366550 | 8940 | 8970 | 8970 | 8940 | 4 |
| 551 | 20231116 | 105400 | 399330740 | 8970 | 8970 | 8970 | 8970 | 5 |
| 552 | 20231116 | 105300 | 399285890 | 8970 | 8940 | 8970 | 8940 | 157 |
| 553 | 20231116 | 105200 | 397882010 | 8940 | 8960 | 8960 | 8940 | 422 |
| 554 | 20231116 | 105100 | 394108800 | 8950 | 8940 | 8950 | 8940 | 65 |
| 555 | 20231116 | 105000 | 393527600 | 8940 | 8940 | 8940 | 8940 | 255 |
| 556 | 20231116 | 104900 | 391247900 | 8940 | 8960 | 8960 | 8940 | 331 |
| 557 | 20231116 | 104800 | 388287740 | 8960 | 8960 | 8960 | 8960 | 100 |
| 558 | 20231116 | 104700 | 387391740 | 8940 | 8940 | 8960 | 8940 | 78 |
| 559 | 20231116 | 104600 | 386694220 | 8950 | 8950 | 8950 | 8950 | 5 |
| 560 | 20231116 | 104500 | 386649470 | 8940 | 8940 | 8940 | 8940 | 3 |
| 561 | 20231116 | 104400 | 386622650 | 8940 | 8940 | 8940 | 8940 | 0 |
| 562 | 20231116 | 104300 | 386622650 | 8940 | 8950 | 8950 | 8940 | 110 |
| 563 | 20231116 | 104200 | 385639240 | 8950 | 8950 | 8950 | 8950 | 1 |
| 564 | 20231116 | 104100 | 385630290 | 8960 | 8950 | 8960 | 8940 | 303 |
| 565 | 20231116 | 104000 | 382921400 | 8950 | 8940 | 8950 | 8940 | 180 |
| 566 | 20231116 | 103900 | 381310440 | 8940 | 8970 | 8970 | 8940 | 2629 |
| 567 | 20231116 | 103800 | 357781240 | 8970 | 8970 | 8970 | 8970 | 70 |
| 568 | 20231116 | 103700 | 357153340 | 8960 | 8960 | 8960 | 8960 | 51 |
| 569 | 20231116 | 103600 | 356696380 | 8970 | 8970 | 8970 | 8960 | 559 |
| 570 | 20231116 | 103500 | 351682250 | 8970 | 8970 | 8970 | 8970 | 33 |
| 571 | 20231116 | 103400 | 351386240 | 8970 | 8970 | 8970 | 8970 | 29 |
| 572 | 20231116 | 103300 | 351126110 | 8970 | 8960 | 8970 | 8960 | 207 |
| 573 | 20231116 | 103200 | 349269330 | 8960 | 8960 | 8960 | 8960 | 12 |
| 574 | 20231116 | 103100 | 349161810 | 8940 | 8980 | 8980 | 8940 | 21 |
| 575 | 20231116 | 103000 | 348973950 | 8990 | 8990 | 8990 | 8990 | 1 |
| 576 | 20231116 | 102900 | 348964960 | 8940 | 8990 | 8990 | 8940 | 562 |
| 577 | 20231116 | 102800 | 343937300 | 8980 | 8960 | 8980 | 8960 | 375 |
| 578 | 20231116 | 102700 | 340573550 | 8950 | 8960 | 8960 | 8950 | 33 |
| 579 | 20231116 | 102600 | 340278170 | 8960 | 8940 | 8960 | 8940 | 212 |
| 580 | 20231116 | 102500 | 338381760 | 8950 | 8930 | 8950 | 8920 | 556 |
| 581 | 20231116 | 102400 | 333406670 | 8950 | 8950 | 8950 | 8950 | 550 |
| 582 | 20231116 | 102300 | 328484170 | 8950 | 8940 | 8950 | 8940 | 470 |
| 583 | 20231116 | 102200 | 324282340 | 8920 | 8920 | 8920 | 8920 | 1 |
| 584 | 20231116 | 102100 | 324273420 | 8910 | 8910 | 8910 | 8910 | 0 |
| 585 | 20231116 | 102000 | 324273420 | 8910 | 8930 | 8930 | 8910 | 4 |
| 586 | 20231116 | 101900 | 324237730 | 8910 | 8910 | 8910 | 8910 | 32 |
| 587 | 20231116 | 101800 | 323952610 | 8940 | 8940 | 8940 | 8940 | 0 |
| 588 | 20231116 | 101700 | 323952610 | 8940 | 8940 | 8940 | 8940 | 35 |
| 589 | 20231116 | 101600 | 323639710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 590 | 20231116 | 101500 | 323639710 | 8950 | 8900 | 8950 | 8900 | 4353 |
| 591 | 20231116 | 101400 | 284897810 | 8900 | 8930 | 8930 | 8890 | 11169 |
| 592 | 20231116 | 101300 | 185439370 | 8950 | 8920 | 8950 | 8920 | 1963 |
| 593 | 20231116 | 101200 | 167878740 | 8920 | 8940 | 8940 | 8920 | 1850 |
| 594 | 20231116 | 101100 | 151340740 | 8920 | 8920 | 8920 | 8920 | 0 |
| 595 | 20231116 | 101000 | 151340740 | 8920 | 8930 | 8930 | 8920 | 501 |
| 596 | 20231116 | 100900 | 146866820 | 8910 | 8910 | 8910 | 8910 | 40 |
| 597 | 20231116 | 100800 | 146510420 | 8900 | 8900 | 8900 | 8900 | 0 |
| 598 | 20231116 | 100700 | 146510420 | 8900 | 8930 | 8930 | 8900 | 2 |
| 599 | 20231116 | 100600 | 146492590 | 8930 | 8900 | 8930 | 8900 | 790 |
| 600 | 20231116 | 100500 | 139454690 | 8930 | 8900 | 8930 | 8900 | 284 |
| 601 | 20231116 | 100400 | 136918600 | 8930 | 8930 | 8930 | 8930 | 379 |
| 602 | 20231116 | 100300 | 133534130 | 8900 | 8900 | 8900 | 8880 | 1546 |
| 603 | 20231116 | 100200 | 119775480 | 8900 | 8900 | 8900 | 8890 | 896 |
| 604 | 20231116 | 100100 | 111806690 | 8900 | 8910 | 8910 | 8890 | 4299 |
| 605 | 20231116 | 100000 | 73547120 | 8910 | 8950 | 8960 | 8900 | 8225 |