32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 3 | 20231116 | 200600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231116 | 200500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231116 | 200400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231116 | 200300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231116 | 200200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231116 | 200100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231116 | 200000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231116 | 195900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231116 | 195800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231116 | 195700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231116 | 195600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231116 | 195500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231116 | 195400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231116 | 195300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231116 | 195200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231116 | 195100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231116 | 195000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231116 | 194900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231116 | 194800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231116 | 194700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231116 | 194600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231116 | 194500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231116 | 194400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231116 | 194300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231116 | 194200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231116 | 194100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231116 | 194000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231116 | 193900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231116 | 193800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231116 | 193700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 33 | 20231116 | 193600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231116 | 193500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231116 | 193400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231116 | 193300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231116 | 193200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231116 | 193100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231116 | 193000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231116 | 192900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231116 | 192800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231116 | 192700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231116 | 192600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231116 | 192500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231116 | 192400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231116 | 192300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231116 | 192200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231116 | 192100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231116 | 192000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231116 | 191900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231116 | 191800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231116 | 191700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231116 | 191600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231116 | 191500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231116 | 191400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231116 | 191300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231116 | 191200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231116 | 191100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231116 | 191000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231116 | 190900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231116 | 190800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231116 | 190700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 63 | 20231116 | 190600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231116 | 190500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231116 | 190400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231116 | 190300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231116 | 190200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231116 | 190100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231116 | 190000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231116 | 185900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231116 | 185800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231116 | 185700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231116 | 185600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231116 | 185500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231116 | 185400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231116 | 185300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231116 | 185200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231116 | 185100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231116 | 185000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231116 | 184900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231116 | 184800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231116 | 184700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231116 | 184600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231116 | 184500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231116 | 184400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231116 | 184300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231116 | 184200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231116 | 184100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231116 | 184000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231116 | 183900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231116 | 183800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231116 | 183700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 93 | 20231116 | 183600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231116 | 183500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231116 | 183400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231116 | 183300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231116 | 183200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231116 | 183100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231116 | 183000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231116 | 182900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231116 | 182800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231116 | 182700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231116 | 182600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231116 | 182500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231116 | 182400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231116 | 182300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231116 | 182200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231116 | 182100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231116 | 182000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231116 | 181900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231116 | 181800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231116 | 181700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231116 | 181600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231116 | 181500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231116 | 181400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231116 | 181300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231116 | 181200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231116 | 181100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231116 | 181000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231116 | 180900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231116 | 180800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231116 | 180700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 123 | 20231116 | 180600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231116 | 180500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231116 | 180400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231116 | 180300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231116 | 180200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231116 | 180100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231116 | 180000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231116 | 175900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231116 | 175800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231116 | 175700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231116 | 175600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231116 | 175500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231116 | 175400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231116 | 175300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231116 | 175200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231116 | 175100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231116 | 175000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231116 | 174900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231116 | 174800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231116 | 174700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231116 | 174600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231116 | 174500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231116 | 174400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231116 | 174300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231116 | 174200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231116 | 174100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231116 | 174000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231116 | 173900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231116 | 173800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231116 | 173700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 153 | 20231116 | 173600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231116 | 173500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231116 | 173400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231116 | 173300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231116 | 173200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231116 | 173100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231116 | 173000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231116 | 172900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231116 | 172800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231116 | 172700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231116 | 172600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231116 | 172500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231116 | 172400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231116 | 172300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231116 | 172200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231116 | 172100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231116 | 172000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231116 | 171900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231116 | 171800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231116 | 171700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231116 | 171600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231116 | 171500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231116 | 171400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231116 | 171300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231116 | 171200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231116 | 171100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231116 | 171000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231116 | 170900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231116 | 170800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231116 | 170700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 183 | 20231116 | 170600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231116 | 170500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231116 | 170400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231116 | 170300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231116 | 170200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231116 | 170100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231116 | 170000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231116 | 165900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231116 | 165800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231116 | 165700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231116 | 165600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231116 | 165500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231116 | 165400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231116 | 165300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231116 | 165200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231116 | 165100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231116 | 165000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231116 | 164900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231116 | 164800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231116 | 164700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231116 | 164600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231116 | 164500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231116 | 164400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231116 | 164300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231116 | 164200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231116 | 164100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231116 | 164000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231116 | 163900 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231116 | 163800 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231116 | 163700 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 213 | 20231116 | 163600 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231116 | 163500 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231116 | 163400 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231116 | 163300 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231116 | 163200 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231116 | 163100 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20231116 | 163000 | 3707743270 | 15750 | 15750 | 15750 | 15750 | 3898 |
| 220 | 20231116 | 162900 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 221 | 20231116 | 162800 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 222 | 20231116 | 162700 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 223 | 20231116 | 162600 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 224 | 20231116 | 162500 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 225 | 20231116 | 162400 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 226 | 20231116 | 162300 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 227 | 20231116 | 162200 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 228 | 20231116 | 162100 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 229 | 20231116 | 162000 | 3646349770 | 15740 | 15740 | 15740 | 15740 | 0 |
| 230 | 20231116 | 161900 | 3646349770 | 15740 | 15740 | 15740 | 15730 | 904 |
| 231 | 20231116 | 161800 | 3632124370 | 15730 | 15740 | 15740 | 15730 | 332 |
| 232 | 20231116 | 161700 | 3626899690 | 15730 | 15750 | 15750 | 15730 | 219 |
| 233 | 20231116 | 161600 | 3623454600 | 15740 | 15740 | 15740 | 15730 | 222 |
| 234 | 20231116 | 161500 | 3619960420 | 15730 | 15750 | 15750 | 15730 | 1379 |
| 235 | 20231116 | 161400 | 3598244970 | 15750 | 15750 | 15750 | 15750 | 202 |
| 236 | 20231116 | 161300 | 3595063470 | 15750 | 15760 | 15760 | 15750 | 116 |
| 237 | 20231116 | 161200 | 3593236240 | 15750 | 15750 | 15750 | 15750 | 5 |
| 238 | 20231116 | 161100 | 3593157490 | 15760 | 15750 | 15760 | 15750 | 8 |
| 239 | 20231116 | 161000 | 3593031460 | 15750 | 15750 | 15760 | 15750 | 507 |
| 240 | 20231116 | 160900 | 3585046080 | 15760 | 15760 | 15760 | 15760 | 18 |
| 241 | 20231116 | 160800 | 3584762400 | 15760 | 15760 | 15760 | 15760 | 51 |
| 242 | 20231116 | 160700 | 3583958640 | 15760 | 15750 | 15760 | 15750 | 154 |
| 243 | 20231116 | 160600 | 3581531620 | 15750 | 15750 | 15760 | 15750 | 91 |
| 244 | 20231116 | 160500 | 3580098360 | 15750 | 15750 | 15760 | 15750 | 411 |
| 245 | 20231116 | 160400 | 3573625060 | 15760 | 15770 | 15770 | 15760 | 176 |
| 246 | 20231116 | 160300 | 3570851260 | 15770 | 15760 | 15770 | 15760 | 175 |
| 247 | 20231116 | 160200 | 3568092980 | 15760 | 15760 | 15760 | 15760 | 86 |
| 248 | 20231116 | 160100 | 3566737620 | 15760 | 15750 | 15760 | 15750 | 381 |
| 249 | 20231116 | 160000 | 3560735100 | 15750 | 15740 | 15750 | 15740 | 30 |
| 250 | 20231116 | 155900 | 3560262890 | 15750 | 15750 | 15760 | 15750 | 773 |
| 251 | 20231116 | 155800 | 3548087640 | 15750 | 15750 | 15750 | 15750 | 144 |
| 252 | 20231116 | 155700 | 3545819640 | 15740 | 15740 | 15740 | 15740 | 50 |
| 253 | 20231116 | 155600 | 3545032640 | 15760 | 15740 | 15760 | 15740 | 32 |
| 254 | 20231116 | 155500 | 3544528940 | 15760 | 15760 | 15760 | 15760 | 3 |
| 255 | 20231116 | 155400 | 3544481660 | 15730 | 15760 | 15760 | 15730 | 52 |
| 256 | 20231116 | 155300 | 3543663370 | 15770 | 15770 | 15770 | 15770 | 1 |
| 257 | 20231116 | 155200 | 3543647600 | 15730 | 15750 | 15750 | 15730 | 1000 |
| 258 | 20231116 | 155100 | 3527909710 | 15770 | 15740 | 15770 | 15740 | 41 |
| 259 | 20231116 | 155000 | 3527264310 | 15740 | 15770 | 15770 | 15740 | 113 |
| 260 | 20231116 | 154900 | 3525483260 | 15730 | 15730 | 15730 | 15720 | 599 |
| 261 | 20231116 | 154800 | 3516061010 | 15730 | 15730 | 15730 | 15720 | 578 |
| 262 | 20231116 | 154700 | 3506969080 | 15730 | 15730 | 15730 | 15730 | 0 |
| 263 | 20231116 | 154600 | 3506969080 | 15730 | 15760 | 15760 | 15730 | 1302 |
| 264 | 20231116 | 154500 | 3486475590 | 15760 | 15760 | 15760 | 15760 | 14 |
| 265 | 20231116 | 154400 | 3486254950 | 15770 | 15770 | 15770 | 15770 | 37 |
| 266 | 20231116 | 154300 | 3485671460 | 15770 | 15770 | 15770 | 15770 | 5 |
| 267 | 20231116 | 154200 | 3485592610 | 15780 | 15770 | 15780 | 15770 | 318 |
| 268 | 20231116 | 154100 | 3480576630 | 15760 | 15760 | 15760 | 15760 | 201 |
| 269 | 20231116 | 154000 | 3477408870 | 15770 | 15770 | 15770 | 15770 | 0 |
| 270 | 20231116 | 153900 | 3477408870 | 15770 | 15770 | 15770 | 15770 | 1167 |
| 271 | 20231116 | 153800 | 3459005280 | 15780 | 15780 | 15780 | 15780 | 12 |
| 272 | 20231116 | 153700 | 3458815920 | 15780 | 15780 | 15780 | 15770 | 408 |
| 273 | 20231116 | 153600 | 3452377700 | 15770 | 15770 | 15780 | 15770 | 310 |
| 274 | 20231116 | 153500 | 3447488900 | 15780 | 15780 | 15780 | 15780 | 111 |
| 275 | 20231116 | 153400 | 3445737320 | 15770 | 15770 | 15770 | 15770 | 30 |
| 276 | 20231116 | 153300 | 3445264220 | 15780 | 15780 | 15780 | 15780 | 25 |
| 277 | 20231116 | 153200 | 3444869720 | 15770 | 15780 | 15780 | 15770 | 249 |
| 278 | 20231116 | 153100 | 3440942510 | 15780 | 15780 | 15780 | 15770 | 210 |
| 279 | 20231116 | 153000 | 3437630280 | 15780 | 15780 | 15780 | 15780 | 91 |
| 280 | 20231116 | 152900 | 3436194300 | 15780 | 15780 | 15780 | 15780 | 50 |
| 281 | 20231116 | 152800 | 3435405300 | 15780 | 15780 | 15780 | 15770 | 52 |
| 282 | 20231116 | 152700 | 3434584750 | 15780 | 15780 | 15790 | 15780 | 220 |
| 283 | 20231116 | 152600 | 3431112940 | 15770 | 15760 | 15770 | 15760 | 202 |
| 284 | 20231116 | 152500 | 3427929350 | 15760 | 15750 | 15760 | 15750 | 1032 |
| 285 | 20231116 | 152400 | 3411675240 | 15750 | 15740 | 15750 | 15740 | 26 |
| 286 | 20231116 | 152300 | 3411265870 | 15740 | 15730 | 15740 | 15730 | 284 |
| 287 | 20231116 | 152200 | 3406798530 | 15730 | 15730 | 15730 | 15730 | 0 |
| 288 | 20231116 | 152100 | 3406798530 | 15730 | 15730 | 15730 | 15720 | 339 |
| 289 | 20231116 | 152000 | 3401467900 | 15730 | 15730 | 15730 | 15730 | 155 |
| 290 | 20231116 | 151900 | 3399029750 | 15730 | 15740 | 15740 | 15730 | 188 |
| 291 | 20231116 | 151800 | 3396070640 | 15740 | 15740 | 15740 | 15740 | 2 |
| 292 | 20231116 | 151700 | 3396039160 | 15740 | 15750 | 15750 | 15740 | 14 |
| 293 | 20231116 | 151600 | 3395818690 | 15750 | 15750 | 15750 | 15740 | 90 |
| 294 | 20231116 | 151500 | 3394401340 | 15740 | 15740 | 15740 | 15740 | 101 |
| 295 | 20231116 | 151400 | 3392811600 | 15740 | 15740 | 15740 | 15740 | 529 |
| 296 | 20231116 | 151300 | 3384485140 | 15740 | 15740 | 15740 | 15740 | 10 |
| 297 | 20231116 | 151200 | 3384327740 | 15730 | 15730 | 15730 | 15730 | 0 |
| 298 | 20231116 | 151100 | 3384327740 | 15730 | 15710 | 15730 | 15710 | 1326 |
| 299 | 20231116 | 151000 | 3363471970 | 15720 | 15730 | 15730 | 15720 | 735 |
| 300 | 20231116 | 150900 | 3351917590 | 15730 | 15730 | 15740 | 15730 | 252 |
| 301 | 20231116 | 150800 | 3347953600 | 15730 | 15730 | 15740 | 15730 | 556 |
| 302 | 20231116 | 150700 | 3339207620 | 15730 | 15730 | 15730 | 15730 | 121 |
| 303 | 20231116 | 150600 | 3337304290 | 15740 | 15740 | 15740 | 15740 | 192 |
| 304 | 20231116 | 150500 | 3334282210 | 15740 | 15740 | 15740 | 15740 | 58 |
| 305 | 20231116 | 150400 | 3333369290 | 15740 | 15730 | 15740 | 15730 | 120 |
| 306 | 20231116 | 150300 | 3331481490 | 15740 | 15750 | 15750 | 15740 | 141 |
| 307 | 20231116 | 150200 | 3329262140 | 15740 | 15740 | 15740 | 15740 | 208 |
| 308 | 20231116 | 150100 | 3325988220 | 15740 | 15740 | 15740 | 15740 | 23 |
| 309 | 20231116 | 150000 | 3325626200 | 15740 | 15740 | 15740 | 15740 | 40 |
| 310 | 20231116 | 145900 | 3324996600 | 15750 | 15750 | 15750 | 15750 | 270 |
| 311 | 20231116 | 145800 | 3320744100 | 15750 | 15760 | 15760 | 15750 | 548 |
| 312 | 20231116 | 145700 | 3312113090 | 15760 | 15760 | 15760 | 15750 | 54 |
| 313 | 20231116 | 145600 | 3311262180 | 15760 | 15770 | 15770 | 15760 | 666 |
| 314 | 20231116 | 145500 | 3300761630 | 15770 | 15770 | 15770 | 15770 | 46 |
| 315 | 20231116 | 145400 | 3300036210 | 15770 | 15770 | 15770 | 15770 | 105 |
| 316 | 20231116 | 145300 | 3298380360 | 15780 | 15780 | 15780 | 15770 | 66 |
| 317 | 20231116 | 145200 | 3297339290 | 15780 | 15780 | 15780 | 15780 | 0 |
| 318 | 20231116 | 145100 | 3297339290 | 15780 | 15780 | 15780 | 15770 | 68 |
| 319 | 20231116 | 145000 | 3296266330 | 15780 | 15790 | 15790 | 15780 | 276 |
| 320 | 20231116 | 144900 | 3291911030 | 15790 | 15780 | 15790 | 15770 | 1253 |
| 321 | 20231116 | 144800 | 3272136930 | 15770 | 15740 | 15770 | 15740 | 977 |
| 322 | 20231116 | 144700 | 3256738210 | 15750 | 15750 | 15750 | 15750 | 12 |
| 323 | 20231116 | 144600 | 3256549210 | 15740 | 15740 | 15740 | 15740 | 244 |
| 324 | 20231116 | 144500 | 3252708650 | 15740 | 15740 | 15740 | 15740 | 0 |
| 325 | 20231116 | 144400 | 3252708650 | 15740 | 15740 | 15740 | 15740 | 0 |
| 326 | 20231116 | 144300 | 3252708650 | 15740 | 15740 | 15740 | 15740 | 102 |
| 327 | 20231116 | 144200 | 3251103170 | 15740 | 15740 | 15740 | 15740 | 207 |
| 328 | 20231116 | 144100 | 3247844990 | 15740 | 15740 | 15750 | 15740 | 163 |
| 329 | 20231116 | 144000 | 3245279170 | 15750 | 15730 | 15750 | 15730 | 131 |
| 330 | 20231116 | 143900 | 3243218320 | 15730 | 15730 | 15730 | 15730 | 204 |
| 331 | 20231116 | 143800 | 3240009400 | 15760 | 15760 | 15760 | 15760 | 5 |
| 332 | 20231116 | 143700 | 3239930600 | 15760 | 15750 | 15760 | 15720 | 344 |
| 333 | 20231116 | 143600 | 3234514650 | 15760 | 15750 | 15760 | 15750 | 446 |
| 334 | 20231116 | 143500 | 3227488070 | 15750 | 15750 | 15750 | 15730 | 596 |
| 335 | 20231116 | 143400 | 3218105540 | 15740 | 15730 | 15740 | 15720 | 1498 |
| 336 | 20231116 | 143300 | 3194530250 | 15720 | 15730 | 15730 | 15720 | 276 |
| 337 | 20231116 | 143200 | 3190188970 | 15730 | 15730 | 15730 | 15730 | 0 |
| 338 | 20231116 | 143100 | 3190188970 | 15730 | 15730 | 15730 | 15730 | 1000 |
| 339 | 20231116 | 143000 | 3174458970 | 15730 | 15730 | 15730 | 15730 | 17 |
| 340 | 20231116 | 142900 | 3174191560 | 15740 | 15740 | 15740 | 15740 | 233 |
| 341 | 20231116 | 142800 | 3170524140 | 15740 | 15750 | 15750 | 15740 | 7 |
| 342 | 20231116 | 142700 | 3170413940 | 15750 | 15750 | 15750 | 15750 | 1 |
| 343 | 20231116 | 142600 | 3170398190 | 15750 | 15750 | 15750 | 15750 | 349 |
| 344 | 20231116 | 142500 | 3164901440 | 15750 | 15750 | 15750 | 15750 | 0 |
| 345 | 20231116 | 142400 | 3164901440 | 15750 | 15760 | 15760 | 15750 | 11 |
| 346 | 20231116 | 142300 | 3164728180 | 15750 | 15760 | 15760 | 15750 | 7 |
| 347 | 20231116 | 142200 | 3164617920 | 15760 | 15760 | 15760 | 15760 | 35 |
| 348 | 20231116 | 142100 | 3164066320 | 15760 | 15770 | 15770 | 15760 | 243 |
| 349 | 20231116 | 142000 | 3160236590 | 15770 | 15760 | 15770 | 15760 | 122 |
| 350 | 20231116 | 141900 | 3158313860 | 15760 | 15780 | 15780 | 15760 | 407 |
| 351 | 20231116 | 141800 | 3151893460 | 15780 | 15780 | 15790 | 15770 | 259 |
| 352 | 20231116 | 141700 | 3147806340 | 15790 | 15780 | 15790 | 15770 | 102 |
| 353 | 20231116 | 141600 | 3146196780 | 15780 | 15760 | 15780 | 15760 | 171 |
| 354 | 20231116 | 141500 | 3143500110 | 15750 | 15760 | 15760 | 15750 | 32 |
| 355 | 20231116 | 141400 | 3142995800 | 15760 | 15760 | 15760 | 15760 | 431 |
| 356 | 20231116 | 141300 | 3136203240 | 15760 | 15760 | 15770 | 15760 | 119 |
| 357 | 20231116 | 141200 | 3134327440 | 15760 | 15760 | 15760 | 15760 | 1080 |
| 358 | 20231116 | 141100 | 3117306640 | 15760 | 15750 | 15760 | 15750 | 947 |
| 359 | 20231116 | 141000 | 3102384720 | 15760 | 15770 | 15770 | 15760 | 105 |
| 360 | 20231116 | 140900 | 3100729800 | 15770 | 15770 | 15770 | 15770 | 21 |
| 361 | 20231116 | 140800 | 3100398630 | 15760 | 15780 | 15790 | 15760 | 1215 |
| 362 | 20231116 | 140700 | 3081237160 | 15790 | 15780 | 15790 | 15780 | 122 |
| 363 | 20231116 | 140600 | 3079310790 | 15790 | 15770 | 15790 | 15770 | 1012 |
| 364 | 20231116 | 140500 | 3063344500 | 15760 | 15690 | 15760 | 15690 | 6721 |
| 365 | 20231116 | 140400 | 2957673960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 366 | 20231116 | 140300 | 2957673960 | 15680 | 15690 | 15690 | 15680 | 109 |
| 367 | 20231116 | 140200 | 2955964780 | 15680 | 15680 | 15680 | 15680 | 736 |
| 368 | 20231116 | 140100 | 2944424300 | 15690 | 15700 | 15700 | 15690 | 254 |
| 369 | 20231116 | 140000 | 2940438940 | 15700 | 15700 | 15700 | 15690 | 44 |
| 370 | 20231116 | 135900 | 2939748220 | 15690 | 15690 | 15690 | 15690 | 18 |
| 371 | 20231116 | 135800 | 2939465800 | 15700 | 15680 | 15700 | 15680 | 716 |
| 372 | 20231116 | 135700 | 2928228520 | 15680 | 15690 | 15690 | 15680 | 200 |
| 373 | 20231116 | 135600 | 2925090870 | 15700 | 15700 | 15700 | 15700 | 121 |
| 374 | 20231116 | 135500 | 2923191170 | 15710 | 15710 | 15710 | 15710 | 192 |
| 375 | 20231116 | 135400 | 2920174850 | 15720 | 15720 | 15720 | 15710 | 103 |
| 376 | 20231116 | 135300 | 2918556690 | 15720 | 15720 | 15720 | 15720 | 136 |
| 377 | 20231116 | 135200 | 2916418770 | 15700 | 15680 | 15700 | 15680 | 3265 |
| 378 | 20231116 | 135100 | 2865187210 | 15680 | 15680 | 15680 | 15680 | 60 |
| 379 | 20231116 | 135000 | 2864246410 | 15680 | 15680 | 15680 | 15680 | 130 |
| 380 | 20231116 | 134900 | 2862208010 | 15670 | 15670 | 15670 | 15670 | 1160 |
| 381 | 20231116 | 134800 | 2844030810 | 15670 | 15670 | 15670 | 15670 | 0 |
| 382 | 20231116 | 134700 | 2844030810 | 15670 | 15680 | 15680 | 15670 | 9 |
| 383 | 20231116 | 134600 | 2843889770 | 15680 | 15680 | 15680 | 15680 | 575 |
| 384 | 20231116 | 134500 | 2834873770 | 15690 | 15690 | 15690 | 15690 | 230 |
| 385 | 20231116 | 134400 | 2831265070 | 15690 | 15690 | 15690 | 15690 | 110 |
| 386 | 20231116 | 134300 | 2829539170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 387 | 20231116 | 134200 | 2829539170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 388 | 20231116 | 134100 | 2829539170 | 15700 | 15700 | 15700 | 15700 | 3 |
| 389 | 20231116 | 134000 | 2829492070 | 15690 | 15690 | 15700 | 15690 | 183 |
| 390 | 20231116 | 133900 | 2826620790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 391 | 20231116 | 133800 | 2826620790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 392 | 20231116 | 133700 | 2826620790 | 15690 | 15690 | 15690 | 15690 | 37 |
| 393 | 20231116 | 133600 | 2826040260 | 15680 | 15690 | 15690 | 15680 | 750 |
| 394 | 20231116 | 133500 | 2814275630 | 15700 | 15690 | 15700 | 15690 | 43 |
| 395 | 20231116 | 133400 | 2813600610 | 15700 | 15700 | 15700 | 15700 | 146 |
| 396 | 20231116 | 133300 | 2811308410 | 15700 | 15710 | 15710 | 15700 | 10 |
| 397 | 20231116 | 133200 | 2811151320 | 15720 | 15710 | 15720 | 15690 | 1486 |
| 398 | 20231116 | 133100 | 2787814330 | 15710 | 15710 | 15710 | 15710 | 130 |
| 399 | 20231116 | 133000 | 2785772030 | 15710 | 15710 | 15710 | 15710 | 0 |
| 400 | 20231116 | 132900 | 2785772030 | 15710 | 15710 | 15710 | 15710 | 0 |
| 401 | 20231116 | 132800 | 2785772030 | 15710 | 15730 | 15730 | 15710 | 20 |
| 402 | 20231116 | 132700 | 2785457510 | 15730 | 15730 | 15730 | 15730 | 0 |
| 403 | 20231116 | 132600 | 2785457510 | 15730 | 15730 | 15730 | 15730 | 1 |
| 404 | 20231116 | 132500 | 2785441780 | 15710 | 15700 | 15710 | 15700 | 217 |
| 405 | 20231116 | 132400 | 2782034790 | 15710 | 15710 | 15710 | 15710 | 11 |
| 406 | 20231116 | 132300 | 2781861980 | 15710 | 15710 | 15710 | 15710 | 50 |
| 407 | 20231116 | 132200 | 2781076480 | 15740 | 15740 | 15740 | 15740 | 5 |
| 408 | 20231116 | 132100 | 2780997780 | 15740 | 15740 | 15740 | 15740 | 1 |
| 409 | 20231116 | 132000 | 2780982040 | 15740 | 15740 | 15740 | 15740 | 1 |
| 410 | 20231116 | 131900 | 2780966300 | 15700 | 15710 | 15710 | 15700 | 500 |
| 411 | 20231116 | 131800 | 2773113110 | 15710 | 15710 | 15710 | 15710 | 60 |
| 412 | 20231116 | 131700 | 2772170510 | 15710 | 15720 | 15720 | 15710 | 115 |
| 413 | 20231116 | 131600 | 2770363640 | 15710 | 15710 | 15710 | 15710 | 1 |
| 414 | 20231116 | 131500 | 2770347930 | 15740 | 15720 | 15740 | 15720 | 437 |
| 415 | 20231116 | 131400 | 2763474440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 416 | 20231116 | 131300 | 2763474440 | 15690 | 15720 | 15740 | 15690 | 555 |
| 417 | 20231116 | 131200 | 2754759140 | 15720 | 15720 | 15720 | 15720 | 15 |
| 418 | 20231116 | 131100 | 2754523340 | 15720 | 15720 | 15720 | 15720 | 0 |
| 419 | 20231116 | 131000 | 2754523340 | 15720 | 15720 | 15720 | 15720 | 0 |
| 420 | 20231116 | 130900 | 2754523340 | 15720 | 15700 | 15720 | 15700 | 224 |
| 421 | 20231116 | 130800 | 2751003720 | 15700 | 15700 | 15700 | 15700 | 11 |
| 422 | 20231116 | 130700 | 2750831020 | 15700 | 15680 | 15700 | 15680 | 80 |
| 423 | 20231116 | 130600 | 2749576380 | 15680 | 15680 | 15680 | 15680 | 0 |
| 424 | 20231116 | 130500 | 2749576380 | 15680 | 15680 | 15680 | 15680 | 20 |
| 425 | 20231116 | 130400 | 2749262780 | 15680 | 15690 | 15690 | 15680 | 500 |
| 426 | 20231116 | 130300 | 2741420520 | 15690 | 15690 | 15690 | 15690 | 0 |
| 427 | 20231116 | 130200 | 2741420520 | 15690 | 15700 | 15700 | 15690 | 16 |
| 428 | 20231116 | 130100 | 2741169330 | 15700 | 15690 | 15700 | 15690 | 218 |
| 429 | 20231116 | 130000 | 2737747610 | 15690 | 15700 | 15700 | 15690 | 13 |
| 430 | 20231116 | 125900 | 2737543630 | 15690 | 15690 | 15690 | 15690 | 153 |
| 431 | 20231116 | 125800 | 2735143060 | 15690 | 15700 | 15700 | 15690 | 90 |
| 432 | 20231116 | 125700 | 2733730910 | 15710 | 15710 | 15710 | 15710 | 31 |
| 433 | 20231116 | 125600 | 2733243900 | 15710 | 15710 | 15710 | 15710 | 100 |
| 434 | 20231116 | 125500 | 2731672900 | 15710 | 15710 | 15710 | 15710 | 122 |
| 435 | 20231116 | 125400 | 2729756280 | 15710 | 15690 | 15710 | 15690 | 1464 |
| 436 | 20231116 | 125300 | 2706778830 | 15690 | 15690 | 15690 | 15690 | 50 |
| 437 | 20231116 | 125200 | 2705994330 | 15680 | 15680 | 15680 | 15680 | 0 |
| 438 | 20231116 | 125100 | 2705994330 | 15680 | 15680 | 15680 | 15680 | 97 |
| 439 | 20231116 | 125000 | 2704473370 | 15680 | 15680 | 15690 | 15680 | 529 |
| 440 | 20231116 | 124900 | 2696178150 | 15670 | 15680 | 15680 | 15670 | 18 |
| 441 | 20231116 | 124800 | 2695895940 | 15680 | 15680 | 15680 | 15680 | 32 |
| 442 | 20231116 | 124700 | 2695394180 | 15680 | 15680 | 15680 | 15680 | 180 |
| 443 | 20231116 | 124600 | 2692571780 | 15670 | 15670 | 15670 | 15670 | 63 |
| 444 | 20231116 | 124500 | 2691584570 | 15670 | 15650 | 15670 | 15650 | 6 |
| 445 | 20231116 | 124400 | 2691490570 | 15650 | 15650 | 15650 | 15630 | 663 |
| 446 | 20231116 | 124300 | 2681123930 | 15640 | 15640 | 15640 | 15640 | 20 |
| 447 | 20231116 | 124200 | 2680811130 | 15640 | 15640 | 15640 | 15640 | 68 |
| 448 | 20231116 | 124100 | 2679747610 | 15630 | 15640 | 15640 | 15630 | 92 |
| 449 | 20231116 | 124000 | 2678309580 | 15640 | 15640 | 15640 | 15640 | 224 |
| 450 | 20231116 | 123900 | 2674806220 | 15650 | 15660 | 15660 | 15650 | 74 |
| 451 | 20231116 | 123800 | 2673647720 | 15660 | 15650 | 15660 | 15650 | 303 |
| 452 | 20231116 | 123700 | 2668905360 | 15640 | 15650 | 15650 | 15640 | 66 |
| 453 | 20231116 | 123600 | 2667873090 | 15640 | 15630 | 15640 | 15630 | 76 |
| 454 | 20231116 | 123500 | 2666685100 | 15620 | 15630 | 15630 | 15620 | 836 |
| 455 | 20231116 | 123400 | 2653622880 | 15630 | 15630 | 15650 | 15630 | 192 |
| 456 | 20231116 | 123300 | 2650621900 | 15630 | 15630 | 15630 | 15620 | 9 |
| 457 | 20231116 | 123200 | 2650481250 | 15630 | 15640 | 15640 | 15630 | 896 |
| 458 | 20231116 | 123100 | 2636471750 | 15650 | 15650 | 15650 | 15650 | 1 |
| 459 | 20231116 | 123000 | 2636456100 | 15640 | 15650 | 15650 | 15640 | 280 |
| 460 | 20231116 | 122900 | 2632074500 | 15650 | 15670 | 15670 | 15650 | 694 |
| 461 | 20231116 | 122800 | 2621204510 | 15690 | 15670 | 15700 | 15670 | 19 |
| 462 | 20231116 | 122700 | 2620906730 | 15670 | 15690 | 15690 | 15670 | 504 |
| 463 | 20231116 | 122600 | 2613007090 | 15690 | 15690 | 15690 | 15690 | 0 |
| 464 | 20231116 | 122500 | 2613007090 | 15690 | 15690 | 15700 | 15690 | 131 |
| 465 | 20231116 | 122400 | 2610951690 | 15700 | 15700 | 15700 | 15700 | 100 |
| 466 | 20231116 | 122300 | 2609381690 | 15700 | 15700 | 15700 | 15700 | 18 |
| 467 | 20231116 | 122200 | 2609099090 | 15700 | 15700 | 15700 | 15700 | 5 |
| 468 | 20231116 | 122100 | 2609020590 | 15700 | 15700 | 15700 | 15700 | 10 |
| 469 | 20231116 | 122000 | 2608863590 | 15700 | 15700 | 15700 | 15700 | 12 |
| 470 | 20231116 | 121900 | 2608675190 | 15700 | 15700 | 15700 | 15700 | 5 |
| 471 | 20231116 | 121800 | 2608596690 | 15700 | 15700 | 15700 | 15700 | 21 |
| 472 | 20231116 | 121700 | 2608266990 | 15700 | 15700 | 15700 | 15700 | 8 |
| 473 | 20231116 | 121600 | 2608141390 | 15700 | 15700 | 15700 | 15700 | 11 |
| 474 | 20231116 | 121500 | 2607968690 | 15680 | 15700 | 15700 | 15680 | 362 |
| 475 | 20231116 | 121400 | 2602289580 | 15700 | 15700 | 15700 | 15700 | 31 |
| 476 | 20231116 | 121300 | 2601802880 | 15700 | 15700 | 15700 | 15700 | 4 |
| 477 | 20231116 | 121200 | 2601740080 | 15690 | 15690 | 15690 | 15690 | 62 |
| 478 | 20231116 | 121100 | 2600767300 | 15690 | 15690 | 15690 | 15690 | 10 |
| 479 | 20231116 | 121000 | 2600610400 | 15700 | 15690 | 15700 | 15690 | 237 |
| 480 | 20231116 | 120900 | 2596891840 | 15700 | 15700 | 15700 | 15700 | 379 |
| 481 | 20231116 | 120800 | 2590941540 | 15700 | 15700 | 15700 | 15700 | 3 |
| 482 | 20231116 | 120700 | 2590894440 | 15700 | 15700 | 15700 | 15700 | 0 |
| 483 | 20231116 | 120600 | 2590894440 | 15700 | 15710 | 15720 | 15700 | 451 |
| 484 | 20231116 | 120500 | 2583813300 | 15710 | 15710 | 15710 | 15710 | 1 |
| 485 | 20231116 | 120400 | 2583797590 | 15710 | 15710 | 15710 | 15710 | 172 |
| 486 | 20231116 | 120300 | 2581095470 | 15710 | 15710 | 15710 | 15710 | 2 |
| 487 | 20231116 | 120200 | 2581064050 | 15700 | 15710 | 15710 | 15700 | 250 |
| 488 | 20231116 | 120100 | 2577137740 | 15730 | 15730 | 15730 | 15730 | 23 |
| 489 | 20231116 | 120000 | 2576775950 | 15710 | 15730 | 15730 | 15710 | 94 |
| 490 | 20231116 | 115900 | 2575299190 | 15710 | 15730 | 15730 | 15710 | 481 |
| 491 | 20231116 | 115800 | 2567739020 | 15730 | 15730 | 15730 | 15730 | 80 |
| 492 | 20231116 | 115700 | 2566480620 | 15730 | 15740 | 15740 | 15730 | 158 |
| 493 | 20231116 | 115600 | 2563994200 | 15740 | 15730 | 15740 | 15730 | 148 |
| 494 | 20231116 | 115500 | 2561665930 | 15730 | 15730 | 15740 | 15730 | 110 |
| 495 | 20231116 | 115400 | 2559935600 | 15730 | 15730 | 15730 | 15730 | 32 |
| 496 | 20231116 | 115300 | 2559432240 | 15740 | 15740 | 15740 | 15740 | 14 |
| 497 | 20231116 | 115200 | 2559211880 | 15740 | 15740 | 15740 | 15740 | 82 |
| 498 | 20231116 | 115100 | 2557921200 | 15740 | 15740 | 15750 | 15740 | 300 |
| 499 | 20231116 | 115000 | 2553196800 | 15750 | 15760 | 15760 | 15750 | 502 |
| 500 | 20231116 | 114900 | 2545290060 | 15760 | 15730 | 15760 | 15730 | 492 |
| 501 | 20231116 | 114800 | 2537542620 | 15730 | 15720 | 15730 | 15720 | 233 |
| 502 | 20231116 | 114700 | 2533878850 | 15720 | 15720 | 15720 | 15720 | 127 |
| 503 | 20231116 | 114600 | 2531882410 | 15720 | 15720 | 15720 | 15710 | 352 |
| 504 | 20231116 | 114500 | 2526349170 | 15720 | 15720 | 15720 | 15720 | 295 |
| 505 | 20231116 | 114400 | 2521711770 | 15720 | 15720 | 15720 | 15720 | 63 |
| 506 | 20231116 | 114300 | 2520721410 | 15720 | 15720 | 15720 | 15720 | 40 |
| 507 | 20231116 | 114200 | 2520092610 | 15730 | 15780 | 15780 | 15730 | 1325 |
| 508 | 20231116 | 114100 | 2499220320 | 15780 | 15780 | 15780 | 15780 | 20 |
| 509 | 20231116 | 114000 | 2498904720 | 15780 | 15760 | 15780 | 15760 | 12 |
| 510 | 20231116 | 113900 | 2498715380 | 15760 | 15770 | 15770 | 15760 | 73 |
| 511 | 20231116 | 113800 | 2497564450 | 15780 | 15780 | 15780 | 15780 | 11 |
| 512 | 20231116 | 113700 | 2497390870 | 15770 | 15780 | 15780 | 15760 | 142 |
| 513 | 20231116 | 113600 | 2495152460 | 15780 | 15780 | 15780 | 15780 | 71 |
| 514 | 20231116 | 113500 | 2494032080 | 15780 | 15780 | 15780 | 15780 | 40 |
| 515 | 20231116 | 113400 | 2493400880 | 15790 | 15800 | 15800 | 15790 | 7 |
| 516 | 20231116 | 113300 | 2493290320 | 15780 | 15780 | 15780 | 15780 | 36 |
| 517 | 20231116 | 113200 | 2492722240 | 15780 | 15770 | 15780 | 15760 | 201 |
| 518 | 20231116 | 113100 | 2489554350 | 15760 | 15770 | 15770 | 15760 | 125 |
| 519 | 20231116 | 113000 | 2487584330 | 15760 | 15770 | 15770 | 15760 | 80 |
| 520 | 20231116 | 112900 | 2486323320 | 15770 | 15770 | 15770 | 15770 | 30 |
| 521 | 20231116 | 112800 | 2485850220 | 15780 | 15780 | 15800 | 15780 | 24 |
| 522 | 20231116 | 112700 | 2485471300 | 15780 | 15790 | 15790 | 15770 | 535 |
| 523 | 20231116 | 112600 | 2477029190 | 15810 | 15810 | 15810 | 15810 | 11 |
| 524 | 20231116 | 112500 | 2476855280 | 15780 | 15800 | 15800 | 15780 | 200 |
| 525 | 20231116 | 112400 | 2473699170 | 15810 | 15800 | 15810 | 15790 | 403 |
| 526 | 20231116 | 112300 | 2467331980 | 15800 | 15800 | 15810 | 15800 | 122 |
| 527 | 20231116 | 112200 | 2465404220 | 15800 | 15800 | 15800 | 15800 | 482 |
| 528 | 20231116 | 112100 | 2457788620 | 15800 | 15810 | 15820 | 15800 | 153 |
| 529 | 20231116 | 112000 | 2455369010 | 15810 | 15800 | 15820 | 15800 | 172 |
| 530 | 20231116 | 111900 | 2452650400 | 15800 | 15790 | 15800 | 15780 | 13 |
| 531 | 20231116 | 111800 | 2452445030 | 15790 | 15790 | 15790 | 15790 | 24 |
| 532 | 20231116 | 111700 | 2452066070 | 15800 | 15750 | 15800 | 15750 | 2112 |
| 533 | 20231116 | 111600 | 2418730380 | 15750 | 15740 | 15750 | 15730 | 1003 |
| 534 | 20231116 | 111500 | 2402940840 | 15730 | 15730 | 15730 | 15700 | 315 |
| 535 | 20231116 | 111400 | 2397988490 | 15730 | 15720 | 15730 | 15710 | 458 |
| 536 | 20231116 | 111300 | 2390789350 | 15700 | 15660 | 15700 | 15660 | 296 |
| 537 | 20231116 | 111200 | 2386145050 | 15660 | 15660 | 15660 | 15660 | 1 |
| 538 | 20231116 | 111100 | 2386129390 | 15660 | 15650 | 15660 | 15640 | 478 |
| 539 | 20231116 | 111000 | 2378652120 | 15650 | 15650 | 15660 | 15650 | 406 |
| 540 | 20231116 | 110900 | 2372298210 | 15650 | 15660 | 15660 | 15650 | 224 |
| 541 | 20231116 | 110800 | 2368791800 | 15650 | 15650 | 15670 | 15650 | 470 |
| 542 | 20231116 | 110700 | 2361435680 | 15650 | 15660 | 15660 | 15650 | 207 |
| 543 | 20231116 | 110600 | 2358195060 | 15660 | 15670 | 15690 | 15660 | 516 |
| 544 | 20231116 | 110500 | 2350108980 | 15670 | 15690 | 15700 | 15670 | 1465 |
| 545 | 20231116 | 110400 | 2327133950 | 15700 | 15690 | 15700 | 15690 | 163 |
| 546 | 20231116 | 110300 | 2324575890 | 15690 | 15690 | 15690 | 15680 | 670 |
| 547 | 20231116 | 110200 | 2314066690 | 15690 | 15740 | 15750 | 15690 | 1576 |
| 548 | 20231116 | 110100 | 2289267660 | 15730 | 15710 | 15730 | 15710 | 207 |
| 549 | 20231116 | 110000 | 2286012590 | 15700 | 15700 | 15710 | 15700 | 781 |
| 550 | 20231116 | 105900 | 2273749370 | 15700 | 15720 | 15730 | 15700 | 228 |
| 551 | 20231116 | 105800 | 2270165390 | 15700 | 15730 | 15750 | 15700 | 682 |
| 552 | 20231116 | 105700 | 2259443640 | 15730 | 15720 | 15730 | 15720 | 260 |
| 553 | 20231116 | 105600 | 2255353870 | 15720 | 15720 | 15740 | 15720 | 40 |
| 554 | 20231116 | 105500 | 2254724790 | 15720 | 15710 | 15720 | 15710 | 722 |
| 555 | 20231116 | 105400 | 2243375220 | 15710 | 15700 | 15720 | 15690 | 481 |
| 556 | 20231116 | 105300 | 2235822180 | 15700 | 15670 | 15700 | 15660 | 108 |
| 557 | 20231116 | 105200 | 2234128310 | 15650 | 15660 | 15680 | 15640 | 2137 |
| 558 | 20231116 | 105100 | 2200681020 | 15650 | 15650 | 15680 | 15650 | 688 |
| 559 | 20231116 | 105000 | 2189907010 | 15650 | 15670 | 15680 | 15650 | 471 |
| 560 | 20231116 | 104900 | 2182529530 | 15670 | 15690 | 15690 | 15660 | 1453 |
| 561 | 20231116 | 104800 | 2159763130 | 15680 | 15740 | 15740 | 15680 | 3042 |
| 562 | 20231116 | 104700 | 2111940930 | 15740 | 15760 | 15770 | 15740 | 3304 |
| 563 | 20231116 | 104600 | 2059884520 | 15760 | 15770 | 15790 | 15760 | 1776 |
| 564 | 20231116 | 104500 | 2031868950 | 15770 | 15780 | 15780 | 15770 | 252 |
| 565 | 20231116 | 104400 | 2027894340 | 15780 | 15780 | 15780 | 15770 | 296 |
| 566 | 20231116 | 104300 | 2023223470 | 15780 | 15780 | 15790 | 15780 | 823 |
| 567 | 20231116 | 104200 | 2010234330 | 15800 | 15800 | 15800 | 15770 | 3892 |
| 568 | 20231116 | 104100 | 1948776770 | 15800 | 15820 | 15820 | 15800 | 707 |
| 569 | 20231116 | 104000 | 1937596770 | 15820 | 15820 | 15860 | 15820 | 2186 |
| 570 | 20231116 | 103900 | 1902989880 | 15830 | 15820 | 15840 | 15800 | 2213 |
| 571 | 20231116 | 103800 | 1867993400 | 15810 | 15840 | 15890 | 15810 | 2541 |
| 572 | 20231116 | 103700 | 1827719590 | 15850 | 15800 | 15870 | 15780 | 2791 |
| 573 | 20231116 | 103600 | 1783618350 | 15830 | 15890 | 15890 | 15800 | 8546 |
| 574 | 20231116 | 103500 | 1648209290 | 15890 | 15870 | 15910 | 15870 | 3075 |
| 575 | 20231116 | 103400 | 1599337890 | 15870 | 15840 | 15880 | 15840 | 1244 |
| 576 | 20231116 | 103300 | 1579591940 | 15870 | 15880 | 15900 | 15850 | 2702 |
| 577 | 20231116 | 103200 | 1536720210 | 15880 | 15880 | 15930 | 15860 | 3747 |
| 578 | 20231116 | 103100 | 1477137120 | 15890 | 15840 | 15900 | 15830 | 14895 |
| 579 | 20231116 | 103000 | 1240740640 | 15840 | 15820 | 15840 | 15820 | 3755 |
| 580 | 20231116 | 102900 | 1181271640 | 15810 | 15810 | 15820 | 15790 | 1756 |
| 581 | 20231116 | 102800 | 1153516330 | 15820 | 15850 | 15850 | 15820 | 2996 |
| 582 | 20231116 | 102700 | 1106063330 | 15850 | 15770 | 15850 | 15760 | 14464 |
| 583 | 20231116 | 102600 | 877378540 | 15760 | 15770 | 15790 | 15760 | 1656 |
| 584 | 20231116 | 102500 | 851259080 | 15770 | 15760 | 15800 | 15750 | 821 |
| 585 | 20231116 | 102400 | 838308170 | 15800 | 15790 | 15820 | 15760 | 2255 |
| 586 | 20231116 | 102300 | 802675180 | 15770 | 15750 | 15770 | 15730 | 3124 |
| 587 | 20231116 | 102200 | 753470450 | 15760 | 15750 | 15760 | 15740 | 2753 |
| 588 | 20231116 | 102100 | 710107770 | 15750 | 15780 | 15780 | 15740 | 6586 |
| 589 | 20231116 | 102000 | 606320370 | 15790 | 15750 | 15830 | 15750 | 7542 |
| 590 | 20231116 | 101900 | 487129970 | 15760 | 15710 | 15760 | 15680 | 4040 |
| 591 | 20231116 | 101800 | 423559040 | 15680 | 15640 | 15710 | 15640 | 2141 |
| 592 | 20231116 | 101700 | 389980290 | 15620 | 15540 | 15640 | 15530 | 5311 |
| 593 | 20231116 | 101600 | 307141370 | 15530 | 15530 | 15530 | 15520 | 62 |
| 594 | 20231116 | 101500 | 306178560 | 15520 | 15510 | 15530 | 15510 | 64 |
| 595 | 20231116 | 101400 | 305185210 | 15510 | 15530 | 15560 | 15510 | 1512 |
| 596 | 20231116 | 101300 | 281717140 | 15530 | 15540 | 15570 | 15530 | 476 |
| 597 | 20231116 | 101200 | 274315210 | 15530 | 15530 | 15540 | 15530 | 201 |
| 598 | 20231116 | 101100 | 271193050 | 15510 | 15560 | 15560 | 15510 | 1227 |
| 599 | 20231116 | 101000 | 252147610 | 15560 | 15530 | 15560 | 15530 | 668 |
| 600 | 20231116 | 100900 | 241762400 | 15530 | 15510 | 15530 | 15510 | 1939 |
| 601 | 20231116 | 100800 | 211668230 | 15500 | 15480 | 15500 | 15480 | 302 |
| 602 | 20231116 | 100700 | 206989840 | 15480 | 15490 | 15490 | 15470 | 281 |
| 603 | 20231116 | 100600 | 202638990 | 15490 | 15540 | 15590 | 15480 | 894 |
| 604 | 20231116 | 100500 | 188763280 | 15480 | 15460 | 15530 | 15450 | 1391 |
| 605 | 20231116 | 100400 | 167176310 | 15460 | 15470 | 15490 | 15410 | 859 |
| 606 | 20231116 | 100300 | 153903630 | 15380 | 15370 | 15440 | 15340 | 1278 |
| 607 | 20231116 | 100200 | 134257990 | 15370 | 15370 | 15380 | 15350 | 1300 |
| 608 | 20231116 | 100100 | 114283150 | 15390 | 15460 | 15460 | 15370 | 1357 |
| 609 | 20231116 | 100000 | 93384420 | 15460 | 15480 | 15480 | 15440 | 5999 |