31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 3 | 20231117 | 193100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20231117 | 193000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20231117 | 192900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20231117 | 192800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20231117 | 192700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20231117 | 192600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20231117 | 192500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20231117 | 192400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20231117 | 192300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20231117 | 192200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20231117 | 192100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20231117 | 192000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20231117 | 191900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20231117 | 191800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20231117 | 191700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20231117 | 191600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20231117 | 191500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20231117 | 191400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20231117 | 191300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20231117 | 191200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20231117 | 191100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20231117 | 191000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20231117 | 190900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20231117 | 190800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20231117 | 190700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20231117 | 190600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20231117 | 190500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20231117 | 190400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20231117 | 190300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20231117 | 190200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 33 | 20231117 | 190100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20231117 | 190000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20231117 | 185900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20231117 | 185800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20231117 | 185700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20231117 | 185600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20231117 | 185500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20231117 | 185400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20231117 | 185300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20231117 | 185200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20231117 | 185100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20231117 | 185000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20231117 | 184900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20231117 | 184800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20231117 | 184700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20231117 | 184600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20231117 | 184500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20231117 | 184400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20231117 | 184300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20231117 | 184200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20231117 | 184100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20231117 | 184000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20231117 | 183900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20231117 | 183800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20231117 | 183700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20231117 | 183600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20231117 | 183500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20231117 | 183400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20231117 | 183300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20231117 | 183200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 63 | 20231117 | 183100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20231117 | 183000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20231117 | 182900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20231117 | 182800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20231117 | 182700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20231117 | 182600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20231117 | 182500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20231117 | 182400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20231117 | 182300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20231117 | 182200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20231117 | 182100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20231117 | 182000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20231117 | 181900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20231117 | 181800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20231117 | 181700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20231117 | 181600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20231117 | 181500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20231117 | 181400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20231117 | 181300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20231117 | 181200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20231117 | 181100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20231117 | 181000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20231117 | 180900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20231117 | 180800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20231117 | 180700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20231117 | 180600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20231117 | 180500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20231117 | 180400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20231117 | 180300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20231117 | 180200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 93 | 20231117 | 180100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20231117 | 180000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20231117 | 175900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20231117 | 175800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20231117 | 175700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20231117 | 175600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20231117 | 175500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20231117 | 175400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20231117 | 175300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20231117 | 175200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20231117 | 175100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20231117 | 175000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20231117 | 174900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20231117 | 174800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20231117 | 174700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20231117 | 174600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20231117 | 174500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20231117 | 174400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20231117 | 174300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20231117 | 174200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20231117 | 174100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20231117 | 174000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20231117 | 173900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20231117 | 173800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20231117 | 173700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20231117 | 173600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20231117 | 173500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20231117 | 173400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20231117 | 173300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20231117 | 173200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 123 | 20231117 | 173100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20231117 | 173000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20231117 | 172900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20231117 | 172800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20231117 | 172700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20231117 | 172600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20231117 | 172500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20231117 | 172400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20231117 | 172300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20231117 | 172200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20231117 | 172100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20231117 | 172000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20231117 | 171900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20231117 | 171800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20231117 | 171700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20231117 | 171600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20231117 | 171500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20231117 | 171400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20231117 | 171300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20231117 | 171200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20231117 | 171100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20231117 | 171000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20231117 | 170900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20231117 | 170800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20231117 | 170700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20231117 | 170600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20231117 | 170500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20231117 | 170400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20231117 | 170300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20231117 | 170200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 153 | 20231117 | 170100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20231117 | 170000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20231117 | 165900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20231117 | 165800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20231117 | 165700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20231117 | 165600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20231117 | 165500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20231117 | 165400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20231117 | 165300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20231117 | 165200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20231117 | 165100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20231117 | 165000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20231117 | 164900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20231117 | 164800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20231117 | 164700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20231117 | 164600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20231117 | 164500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20231117 | 164400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20231117 | 164300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20231117 | 164200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20231117 | 164100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20231117 | 164000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20231117 | 163900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20231117 | 163800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20231117 | 163700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20231117 | 163600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20231117 | 163500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20231117 | 163400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20231117 | 163300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20231117 | 163200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 183 | 20231117 | 163100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20231117 | 163000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20231117 | 162900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20231117 | 162800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20231117 | 162700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20231117 | 162600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20231117 | 162500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20231117 | 162400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20231117 | 162300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20231117 | 162200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20231117 | 162100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20231117 | 162000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20231117 | 161900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20231117 | 161800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20231117 | 161700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20231117 | 161600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20231117 | 161500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20231117 | 161400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20231117 | 161300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20231117 | 161200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20231117 | 161100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20231117 | 161000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20231117 | 160900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20231117 | 160800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20231117 | 160700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20231117 | 160600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20231117 | 160500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20231117 | 160400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20231117 | 160300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20231117 | 160200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 213 | 20231117 | 160100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20231117 | 160000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20231117 | 155900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20231117 | 155800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20231117 | 155700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20231117 | 155600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20231117 | 155500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20231117 | 155400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20231117 | 155300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20231117 | 155200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20231117 | 155100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20231117 | 155000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20231117 | 154900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20231117 | 154800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20231117 | 154700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20231117 | 154600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20231117 | 154500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20231117 | 154400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20231117 | 154300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20231117 | 154200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20231117 | 154100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20231117 | 154000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20231117 | 153900 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20231117 | 153800 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20231117 | 153700 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20231117 | 153600 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20231117 | 153500 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20231117 | 153400 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20231117 | 153300 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20231117 | 153200 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 243 | 20231117 | 153100 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20231117 | 153000 | 6793837480 | 3660 | 3660 | 3660 | 3660 | 26525 |
| 245 | 20231117 | 152900 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20231117 | 152800 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20231117 | 152700 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 248 | 20231117 | 152600 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 249 | 20231117 | 152500 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 250 | 20231117 | 152400 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 251 | 20231117 | 152300 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20231117 | 152200 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 253 | 20231117 | 152100 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 254 | 20231117 | 152000 | 6696755980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 255 | 20231117 | 151900 | 6696755980 | 3660 | 3665 | 3670 | 3660 | 6951 |
| 256 | 20231117 | 151800 | 6671272615 | 3665 | 3665 | 3670 | 3665 | 6419 |
| 257 | 20231117 | 151700 | 6647745980 | 3660 | 3670 | 3675 | 3660 | 9838 |
| 258 | 20231117 | 151600 | 6611671215 | 3670 | 3665 | 3670 | 3660 | 6153 |
| 259 | 20231117 | 151500 | 6589114635 | 3660 | 3660 | 3660 | 3660 | 279 |
| 260 | 20231117 | 151400 | 6588093495 | 3660 | 3655 | 3660 | 3655 | 3200 |
| 261 | 20231117 | 151300 | 6576386335 | 3655 | 3655 | 3655 | 3655 | 2961 |
| 262 | 20231117 | 151200 | 6565563880 | 3660 | 3665 | 3665 | 3660 | 1367 |
| 263 | 20231117 | 151100 | 6560558620 | 3660 | 3665 | 3665 | 3660 | 2330 |
| 264 | 20231117 | 151000 | 6552028870 | 3665 | 3660 | 3665 | 3660 | 842 |
| 265 | 20231117 | 150900 | 6548946430 | 3660 | 3665 | 3665 | 3660 | 6401 |
| 266 | 20231117 | 150800 | 6525493590 | 3665 | 3660 | 3665 | 3660 | 1239 |
| 267 | 20231117 | 150700 | 6520958845 | 3660 | 3655 | 3660 | 3655 | 3472 |
| 268 | 20231117 | 150600 | 6508251875 | 3660 | 3655 | 3660 | 3650 | 2710 |
| 269 | 20231117 | 150500 | 6498345775 | 3665 | 3660 | 3665 | 3660 | 4506 |
| 270 | 20231117 | 150400 | 6481853795 | 3665 | 3665 | 3665 | 3660 | 2000 |
| 271 | 20231117 | 150300 | 6474532820 | 3670 | 3665 | 3675 | 3660 | 3545 |
| 272 | 20231117 | 150200 | 6461540225 | 3665 | 3670 | 3675 | 3665 | 8349 |
| 273 | 20231117 | 150100 | 6430898275 | 3660 | 3660 | 3675 | 3660 | 2929 |
| 274 | 20231117 | 150000 | 6420168285 | 3660 | 3645 | 3685 | 3645 | 8678 |
| 275 | 20231117 | 145900 | 6388336635 | 3645 | 3640 | 3650 | 3640 | 3512 |
| 276 | 20231117 | 145800 | 6375531370 | 3640 | 3635 | 3640 | 3630 | 7285 |
| 277 | 20231117 | 145700 | 6349019145 | 3640 | 3630 | 3640 | 3630 | 7070 |
| 278 | 20231117 | 145600 | 6323322100 | 3630 | 3630 | 3630 | 3625 | 1131 |
| 279 | 20231117 | 145500 | 6319216770 | 3635 | 3625 | 3635 | 3625 | 108 |
| 280 | 20231117 | 145400 | 6318825240 | 3625 | 3630 | 3630 | 3625 | 2418 |
| 281 | 20231117 | 145300 | 6310049170 | 3630 | 3625 | 3630 | 3625 | 2070 |
| 282 | 20231117 | 145200 | 6302545415 | 3625 | 3625 | 3630 | 3625 | 2613 |
| 283 | 20231117 | 145100 | 6293070730 | 3625 | 3625 | 3625 | 3625 | 250 |
| 284 | 20231117 | 145000 | 6292164480 | 3625 | 3625 | 3625 | 3625 | 1173 |
| 285 | 20231117 | 144900 | 6287912355 | 3630 | 3625 | 3630 | 3625 | 10 |
| 286 | 20231117 | 144800 | 6287876100 | 3625 | 3630 | 3630 | 3625 | 251 |
| 287 | 20231117 | 144700 | 6286966220 | 3630 | 3630 | 3630 | 3625 | 1041 |
| 288 | 20231117 | 144600 | 6283189890 | 3630 | 3630 | 3630 | 3630 | 270 |
| 289 | 20231117 | 144500 | 6282209790 | 3625 | 3625 | 3625 | 3625 | 1124 |
| 290 | 20231117 | 144400 | 6278135290 | 3630 | 3625 | 3630 | 3625 | 3 |
| 291 | 20231117 | 144300 | 6278124405 | 3625 | 3630 | 3630 | 3625 | 1102 |
| 292 | 20231117 | 144200 | 6274127145 | 3625 | 3625 | 3625 | 3625 | 219 |
| 293 | 20231117 | 144100 | 6273333270 | 3625 | 3630 | 3630 | 3625 | 51 |
| 294 | 20231117 | 144000 | 6273148390 | 3625 | 3625 | 3625 | 3625 | 18 |
| 295 | 20231117 | 143900 | 6273083140 | 3630 | 3630 | 3630 | 3630 | 1683 |
| 296 | 20231117 | 143800 | 6266973850 | 3625 | 3625 | 3630 | 3620 | 9703 |
| 297 | 20231117 | 143700 | 6231841700 | 3625 | 3625 | 3630 | 3620 | 5730 |
| 298 | 20231117 | 143600 | 6211065580 | 3620 | 3625 | 3625 | 3620 | 393 |
| 299 | 20231117 | 143500 | 6209641155 | 3620 | 3625 | 3625 | 3620 | 416 |
| 300 | 20231117 | 143400 | 6208133170 | 3620 | 3625 | 3625 | 3620 | 153 |
| 301 | 20231117 | 143300 | 6207578590 | 3620 | 3625 | 3625 | 3615 | 2947 |
| 302 | 20231117 | 143200 | 6196909865 | 3625 | 3625 | 3625 | 3620 | 794 |
| 303 | 20231117 | 143100 | 6194031665 | 3625 | 3625 | 3630 | 3625 | 4184 |
| 304 | 20231117 | 143000 | 6178864655 | 3620 | 3620 | 3625 | 3615 | 1091 |
| 305 | 20231117 | 142900 | 6174916380 | 3620 | 3620 | 3620 | 3615 | 6971 |
| 306 | 20231117 | 142800 | 6149715710 | 3615 | 3615 | 3620 | 3615 | 161 |
| 307 | 20231117 | 142700 | 6149132995 | 3615 | 3620 | 3620 | 3615 | 2129 |
| 308 | 20231117 | 142600 | 6141428445 | 3620 | 3625 | 3625 | 3620 | 647 |
| 309 | 20231117 | 142500 | 6139086255 | 3620 | 3625 | 3625 | 3620 | 1875 |
| 310 | 20231117 | 142400 | 6132297425 | 3620 | 3625 | 3625 | 3620 | 307 |
| 311 | 20231117 | 142300 | 6131184565 | 3625 | 3625 | 3625 | 3625 | 1509 |
| 312 | 20231117 | 142200 | 6125714440 | 3625 | 3620 | 3625 | 3620 | 248 |
| 313 | 20231117 | 142100 | 6124815975 | 3620 | 3630 | 3630 | 3620 | 3146 |
| 314 | 20231117 | 142000 | 6113420695 | 3625 | 3625 | 3625 | 3625 | 1787 |
| 315 | 20231117 | 141900 | 6106942820 | 3625 | 3625 | 3625 | 3625 | 105 |
| 316 | 20231117 | 141800 | 6106562195 | 3625 | 3625 | 3625 | 3625 | 93 |
| 317 | 20231117 | 141700 | 6106225070 | 3625 | 3625 | 3625 | 3620 | 963 |
| 318 | 20231117 | 141600 | 6102734925 | 3625 | 3625 | 3625 | 3620 | 442 |
| 319 | 20231117 | 141500 | 6101132825 | 3625 | 3625 | 3625 | 3620 | 881 |
| 320 | 20231117 | 141400 | 6097943100 | 3625 | 3625 | 3625 | 3625 | 116 |
| 321 | 20231117 | 141300 | 6097522600 | 3620 | 3625 | 3625 | 3620 | 155 |
| 322 | 20231117 | 141200 | 6096961495 | 3620 | 3625 | 3625 | 3620 | 5 |
| 323 | 20231117 | 141100 | 6096943375 | 3625 | 3625 | 3625 | 3625 | 3 |
| 324 | 20231117 | 141000 | 6096932500 | 3620 | 3620 | 3620 | 3620 | 314 |
| 325 | 20231117 | 140900 | 6095795820 | 3620 | 3625 | 3630 | 3620 | 135 |
| 326 | 20231117 | 140800 | 6095306465 | 3625 | 3625 | 3625 | 3620 | 162 |
| 327 | 20231117 | 140700 | 6094719245 | 3630 | 3625 | 3630 | 3620 | 558 |
| 328 | 20231117 | 140600 | 6092696510 | 3625 | 3625 | 3625 | 3625 | 2000 |
| 329 | 20231117 | 140500 | 6085446510 | 3620 | 3620 | 3620 | 3620 | 1033 |
| 330 | 20231117 | 140400 | 6081707050 | 3625 | 3625 | 3625 | 3625 | 0 |
| 331 | 20231117 | 140300 | 6081707050 | 3625 | 3620 | 3625 | 3620 | 308 |
| 332 | 20231117 | 140200 | 6080591930 | 3620 | 3620 | 3620 | 3620 | 93 |
| 333 | 20231117 | 140100 | 6080255270 | 3620 | 3630 | 3630 | 3620 | 224 |
| 334 | 20231117 | 140000 | 6079443830 | 3625 | 3625 | 3625 | 3625 | 215 |
| 335 | 20231117 | 135900 | 6078664455 | 3625 | 3625 | 3625 | 3625 | 130 |
| 336 | 20231117 | 135800 | 6078193205 | 3625 | 3625 | 3625 | 3625 | 405 |
| 337 | 20231117 | 135700 | 6076725080 | 3625 | 3625 | 3625 | 3620 | 158 |
| 338 | 20231117 | 135600 | 6076152335 | 3625 | 3620 | 3625 | 3620 | 79 |
| 339 | 20231117 | 135500 | 6075865980 | 3625 | 3625 | 3625 | 3620 | 442 |
| 340 | 20231117 | 135400 | 6074265185 | 3625 | 3620 | 3625 | 3620 | 72 |
| 341 | 20231117 | 135300 | 6074004295 | 3620 | 3620 | 3620 | 3620 | 300 |
| 342 | 20231117 | 135200 | 6072918295 | 3620 | 3625 | 3630 | 3620 | 295 |
| 343 | 20231117 | 135100 | 6071849645 | 3625 | 3625 | 3625 | 3625 | 60 |
| 344 | 20231117 | 135000 | 6071632145 | 3620 | 3625 | 3625 | 3620 | 161 |
| 345 | 20231117 | 134900 | 6071049270 | 3620 | 3630 | 3630 | 3615 | 105 |
| 346 | 20231117 | 134800 | 6070669390 | 3615 | 3620 | 3620 | 3615 | 5657 |
| 347 | 20231117 | 134700 | 6050193815 | 3620 | 3625 | 3625 | 3620 | 5094 |
| 348 | 20231117 | 134600 | 6031745605 | 3630 | 3625 | 3630 | 3625 | 301 |
| 349 | 20231117 | 134500 | 6030654475 | 3635 | 3625 | 3635 | 3625 | 133 |
| 350 | 20231117 | 134400 | 6030171780 | 3625 | 3625 | 3630 | 3620 | 1523 |
| 351 | 20231117 | 134300 | 6024646100 | 3630 | 3630 | 3630 | 3625 | 78 |
| 352 | 20231117 | 134200 | 6024363110 | 3630 | 3630 | 3630 | 3630 | 84 |
| 353 | 20231117 | 134100 | 6024058190 | 3620 | 3630 | 3635 | 3620 | 1229 |
| 354 | 20231117 | 134000 | 6019604555 | 3630 | 3630 | 3630 | 3630 | 162 |
| 355 | 20231117 | 133900 | 6019016495 | 3625 | 3630 | 3630 | 3625 | 458 |
| 356 | 20231117 | 133800 | 6017356215 | 3630 | 3625 | 3630 | 3625 | 2303 |
| 357 | 20231117 | 133700 | 6008996330 | 3630 | 3625 | 3630 | 3625 | 1114 |
| 358 | 20231117 | 133600 | 6004953080 | 3625 | 3630 | 3630 | 3625 | 403 |
| 359 | 20231117 | 133500 | 6003492190 | 3630 | 3630 | 3630 | 3630 | 43 |
| 360 | 20231117 | 133400 | 6003336100 | 3630 | 3635 | 3635 | 3630 | 16 |
| 361 | 20231117 | 133300 | 6003278015 | 3625 | 3625 | 3625 | 3625 | 139 |
| 362 | 20231117 | 133200 | 6002774140 | 3625 | 3635 | 3635 | 3620 | 234 |
| 363 | 20231117 | 133100 | 6001926380 | 3630 | 3625 | 3630 | 3625 | 1431 |
| 364 | 20231117 | 133000 | 5996732175 | 3625 | 3635 | 3635 | 3620 | 206 |
| 365 | 20231117 | 132900 | 5995984645 | 3635 | 3625 | 3635 | 3625 | 151 |
| 366 | 20231117 | 132800 | 5995437200 | 3620 | 3630 | 3635 | 3620 | 992 |
| 367 | 20231117 | 132700 | 5991840815 | 3630 | 3635 | 3635 | 3630 | 29 |
| 368 | 20231117 | 132600 | 5991735490 | 3630 | 3625 | 3630 | 3620 | 810 |
| 369 | 20231117 | 132500 | 5988800155 | 3620 | 3620 | 3620 | 3620 | 8139 |
| 370 | 20231117 | 132400 | 5959336975 | 3620 | 3635 | 3635 | 3620 | 6726 |
| 371 | 20231117 | 132300 | 5934968850 | 3635 | 3630 | 3635 | 3630 | 29 |
| 372 | 20231117 | 132200 | 5934863455 | 3630 | 3630 | 3630 | 3630 | 2308 |
| 373 | 20231117 | 132100 | 5926485415 | 3630 | 3630 | 3630 | 3625 | 1759 |
| 374 | 20231117 | 132000 | 5920105120 | 3630 | 3630 | 3630 | 3630 | 22 |
| 375 | 20231117 | 131900 | 5920025260 | 3625 | 3630 | 3630 | 3625 | 1501 |
| 376 | 20231117 | 131800 | 5914581635 | 3630 | 3630 | 3630 | 3630 | 600 |
| 377 | 20231117 | 131700 | 5912403635 | 3630 | 3630 | 3630 | 3630 | 334 |
| 378 | 20231117 | 131600 | 5911191215 | 3625 | 3630 | 3630 | 3625 | 391 |
| 379 | 20231117 | 131500 | 5909771890 | 3630 | 3630 | 3630 | 3625 | 670 |
| 380 | 20231117 | 131400 | 5907342040 | 3630 | 3625 | 3630 | 3625 | 94 |
| 381 | 20231117 | 131300 | 5907001270 | 3625 | 3630 | 3630 | 3625 | 1191 |
| 382 | 20231117 | 131200 | 5902681440 | 3630 | 3625 | 3630 | 3625 | 268 |
| 383 | 20231117 | 131100 | 5901709935 | 3630 | 3625 | 3630 | 3625 | 116 |
| 384 | 20231117 | 131000 | 5901289425 | 3625 | 3625 | 3625 | 3625 | 284 |
| 385 | 20231117 | 130900 | 5900259925 | 3630 | 3630 | 3630 | 3630 | 7 |
| 386 | 20231117 | 130800 | 5900234515 | 3635 | 3635 | 3635 | 3635 | 112 |
| 387 | 20231117 | 130700 | 5899827395 | 3625 | 3630 | 3630 | 3625 | 4778 |
| 388 | 20231117 | 130600 | 5882503365 | 3635 | 3630 | 3635 | 3630 | 2 |
| 389 | 20231117 | 130500 | 5882496100 | 3635 | 3630 | 3635 | 3630 | 424 |
| 390 | 20231117 | 130400 | 5880956860 | 3635 | 3635 | 3635 | 3630 | 227 |
| 391 | 20231117 | 130300 | 5880132485 | 3630 | 3635 | 3635 | 3630 | 161 |
| 392 | 20231117 | 130200 | 5879547255 | 3635 | 3630 | 3635 | 3630 | 793 |
| 393 | 20231117 | 130100 | 5876667730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 394 | 20231117 | 130000 | 5876667730 | 3630 | 3630 | 3630 | 3630 | 114 |
| 395 | 20231117 | 125900 | 5876253910 | 3630 | 3630 | 3630 | 3630 | 1356 |
| 396 | 20231117 | 125800 | 5871331630 | 3635 | 3635 | 3635 | 3635 | 110 |
| 397 | 20231117 | 125700 | 5870931780 | 3635 | 3640 | 3640 | 3635 | 2582 |
| 398 | 20231117 | 125600 | 5861546160 | 3640 | 3640 | 3640 | 3640 | 110 |
| 399 | 20231117 | 125500 | 5861145760 | 3640 | 3640 | 3640 | 3640 | 504 |
| 400 | 20231117 | 125400 | 5859311200 | 3640 | 3640 | 3640 | 3640 | 17 |
| 401 | 20231117 | 125300 | 5859249320 | 3640 | 3640 | 3640 | 3640 | 82 |
| 402 | 20231117 | 125200 | 5858950840 | 3640 | 3640 | 3640 | 3640 | 0 |
| 403 | 20231117 | 125100 | 5858950840 | 3640 | 3640 | 3640 | 3635 | 439 |
| 404 | 20231117 | 125000 | 5857353575 | 3640 | 3640 | 3640 | 3640 | 203 |
| 405 | 20231117 | 124900 | 5856614655 | 3640 | 3635 | 3640 | 3635 | 116 |
| 406 | 20231117 | 124800 | 5856192915 | 3640 | 3640 | 3640 | 3635 | 119 |
| 407 | 20231117 | 124700 | 5855759890 | 3640 | 3640 | 3640 | 3640 | 275 |
| 408 | 20231117 | 124600 | 5854758890 | 3635 | 3640 | 3640 | 3635 | 205 |
| 409 | 20231117 | 124500 | 5854013190 | 3640 | 3640 | 3640 | 3635 | 126 |
| 410 | 20231117 | 124400 | 5853554555 | 3640 | 3635 | 3640 | 3635 | 12 |
| 411 | 20231117 | 124300 | 5853510885 | 3640 | 3640 | 3640 | 3640 | 3 |
| 412 | 20231117 | 124200 | 5853499965 | 3640 | 3640 | 3640 | 3635 | 55 |
| 413 | 20231117 | 124100 | 5853299935 | 3640 | 3635 | 3640 | 3630 | 2888 |
| 414 | 20231117 | 124000 | 5842807000 | 3640 | 3640 | 3640 | 3640 | 1 |
| 415 | 20231117 | 123900 | 5842803360 | 3640 | 3640 | 3640 | 3640 | 308 |
| 416 | 20231117 | 123800 | 5841682240 | 3640 | 3645 | 3645 | 3640 | 51 |
| 417 | 20231117 | 123700 | 5841496400 | 3645 | 3640 | 3645 | 3640 | 917 |
| 418 | 20231117 | 123600 | 5838158510 | 3640 | 3640 | 3645 | 3640 | 1501 |
| 419 | 20231117 | 123500 | 5832694865 | 3635 | 3635 | 3635 | 3630 | 1915 |
| 420 | 20231117 | 123400 | 5825733850 | 3630 | 3625 | 3630 | 3625 | 2023 |
| 421 | 20231117 | 123300 | 5818391630 | 3630 | 3630 | 3630 | 3630 | 12 |
| 422 | 20231117 | 123200 | 5818348070 | 3630 | 3625 | 3630 | 3625 | 1698 |
| 423 | 20231117 | 123100 | 5812192805 | 3620 | 3625 | 3625 | 3620 | 1013 |
| 424 | 20231117 | 123000 | 5808525730 | 3625 | 3625 | 3630 | 3620 | 3237 |
| 425 | 20231117 | 122900 | 5796807240 | 3625 | 3630 | 3630 | 3625 | 2001 |
| 426 | 20231117 | 122800 | 5789553610 | 3625 | 3630 | 3630 | 3625 | 91 |
| 427 | 20231117 | 122700 | 5789223480 | 3630 | 3625 | 3630 | 3625 | 70 |
| 428 | 20231117 | 122600 | 5788969725 | 3630 | 3625 | 3630 | 3625 | 388 |
| 429 | 20231117 | 122500 | 5787562845 | 3625 | 3625 | 3630 | 3625 | 1335 |
| 430 | 20231117 | 122400 | 5782723460 | 3625 | 3630 | 3630 | 3625 | 548 |
| 431 | 20231117 | 122300 | 5780736800 | 3625 | 3625 | 3630 | 3625 | 48 |
| 432 | 20231117 | 122200 | 5780562790 | 3625 | 3625 | 3625 | 3625 | 1924 |
| 433 | 20231117 | 122100 | 5773588290 | 3625 | 3625 | 3625 | 3620 | 505 |
| 434 | 20231117 | 122000 | 5771757695 | 3625 | 3625 | 3625 | 3625 | 1363 |
| 435 | 20231117 | 121900 | 5766816820 | 3625 | 3630 | 3630 | 3620 | 1473 |
| 436 | 20231117 | 121800 | 5761477240 | 3625 | 3625 | 3625 | 3625 | 237 |
| 437 | 20231117 | 121700 | 5760618115 | 3625 | 3630 | 3630 | 3625 | 726 |
| 438 | 20231117 | 121600 | 5757983055 | 3630 | 3630 | 3630 | 3630 | 1032 |
| 439 | 20231117 | 121500 | 5754236895 | 3630 | 3630 | 3630 | 3625 | 15 |
| 440 | 20231117 | 121400 | 5754182510 | 3625 | 3625 | 3625 | 3625 | 214 |
| 441 | 20231117 | 121300 | 5753406760 | 3620 | 3625 | 3625 | 3620 | 302 |
| 442 | 20231117 | 121200 | 5752312520 | 3625 | 3625 | 3625 | 3625 | 30 |
| 443 | 20231117 | 121100 | 5752203770 | 3620 | 3625 | 3625 | 3620 | 2023 |
| 444 | 20231117 | 121000 | 5744880240 | 3625 | 3625 | 3625 | 3625 | 0 |
| 445 | 20231117 | 120900 | 5744880240 | 3625 | 3630 | 3630 | 3625 | 470 |
| 446 | 20231117 | 120800 | 5743176480 | 3625 | 3625 | 3630 | 3625 | 246 |
| 447 | 20231117 | 120700 | 5742284715 | 3625 | 3625 | 3630 | 3620 | 4205 |
| 448 | 20231117 | 120600 | 5727053845 | 3630 | 3630 | 3630 | 3630 | 1 |
| 449 | 20231117 | 120500 | 5727050215 | 3625 | 3625 | 3630 | 3625 | 1800 |
| 450 | 20231117 | 120400 | 5720524810 | 3625 | 3625 | 3625 | 3625 | 1 |
| 451 | 20231117 | 120300 | 5720521185 | 3625 | 3630 | 3630 | 3625 | 751 |
| 452 | 20231117 | 120200 | 5717796055 | 3630 | 3625 | 3630 | 3625 | 647 |
| 453 | 20231117 | 120100 | 5715450675 | 3625 | 3625 | 3625 | 3620 | 262 |
| 454 | 20231117 | 120000 | 5714501995 | 3625 | 3625 | 3625 | 3620 | 350 |
| 455 | 20231117 | 115900 | 5713233815 | 3625 | 3625 | 3625 | 3625 | 2 |
| 456 | 20231117 | 115800 | 5713226565 | 3620 | 3625 | 3625 | 3620 | 620 |
| 457 | 20231117 | 115700 | 5710982065 | 3625 | 3625 | 3625 | 3625 | 90 |
| 458 | 20231117 | 115600 | 5710655815 | 3625 | 3625 | 3625 | 3625 | 1380 |
| 459 | 20231117 | 115500 | 5705653315 | 3625 | 3630 | 3630 | 3625 | 245 |
| 460 | 20231117 | 115400 | 5704763970 | 3630 | 3630 | 3630 | 3630 | 11 |
| 461 | 20231117 | 115300 | 5704724040 | 3625 | 3630 | 3630 | 3625 | 752 |
| 462 | 20231117 | 115200 | 5701995785 | 3630 | 3630 | 3630 | 3630 | 614 |
| 463 | 20231117 | 115100 | 5699766965 | 3630 | 3625 | 3630 | 3620 | 892 |
| 464 | 20231117 | 115000 | 5696532970 | 3620 | 3625 | 3625 | 3620 | 317 |
| 465 | 20231117 | 114900 | 5695384420 | 3625 | 3625 | 3625 | 3620 | 343 |
| 466 | 20231117 | 114800 | 5694141255 | 3625 | 3630 | 3630 | 3625 | 3739 |
| 467 | 20231117 | 114700 | 5680587375 | 3630 | 3630 | 3630 | 3630 | 100 |
| 468 | 20231117 | 114600 | 5680224375 | 3630 | 3635 | 3635 | 3630 | 22 |
| 469 | 20231117 | 114500 | 5680144415 | 3625 | 3640 | 3640 | 3625 | 11 |
| 470 | 20231117 | 114400 | 5680104525 | 3620 | 3635 | 3635 | 3620 | 20000 |
| 471 | 20231117 | 114300 | 5607592745 | 3635 | 3640 | 3640 | 3635 | 420 |
| 472 | 20231117 | 114200 | 5606066040 | 3640 | 3635 | 3640 | 3635 | 101 |
| 473 | 20231117 | 114100 | 5605698405 | 3635 | 3640 | 3640 | 3635 | 1016 |
| 474 | 20231117 | 114000 | 5602005165 | 3640 | 3640 | 3640 | 3640 | 3 |
| 475 | 20231117 | 113900 | 5601994245 | 3635 | 3640 | 3640 | 3635 | 804 |
| 476 | 20231117 | 113800 | 5599071455 | 3640 | 3640 | 3640 | 3640 | 2 |
| 477 | 20231117 | 113700 | 5599064175 | 3635 | 3635 | 3635 | 3630 | 312 |
| 478 | 20231117 | 113600 | 5597930080 | 3635 | 3635 | 3635 | 3635 | 18 |
| 479 | 20231117 | 113500 | 5597864650 | 3635 | 3635 | 3635 | 3635 | 798 |
| 480 | 20231117 | 113400 | 5594963920 | 3630 | 3630 | 3630 | 3630 | 0 |
| 481 | 20231117 | 113300 | 5594963920 | 3630 | 3630 | 3630 | 3630 | 1 |
| 482 | 20231117 | 113200 | 5594960290 | 3630 | 3635 | 3635 | 3630 | 588 |
| 483 | 20231117 | 113100 | 5592823050 | 3635 | 3635 | 3640 | 3635 | 1114 |
| 484 | 20231117 | 113000 | 5588773400 | 3635 | 3635 | 3640 | 3630 | 272 |
| 485 | 20231117 | 112900 | 5587784750 | 3640 | 3640 | 3640 | 3640 | 200 |
| 486 | 20231117 | 112800 | 5587056750 | 3640 | 3640 | 3640 | 3630 | 55 |
| 487 | 20231117 | 112700 | 5586857040 | 3625 | 3630 | 3630 | 3625 | 2015 |
| 488 | 20231117 | 112600 | 5579549050 | 3635 | 3630 | 3635 | 3630 | 210 |
| 489 | 20231117 | 112500 | 5578786100 | 3630 | 3630 | 3630 | 3630 | 219 |
| 490 | 20231117 | 112400 | 5577991130 | 3630 | 3635 | 3635 | 3630 | 1947 |
| 491 | 20231117 | 112300 | 5570919970 | 3635 | 3635 | 3635 | 3630 | 1254 |
| 492 | 20231117 | 112200 | 5566362250 | 3635 | 3635 | 3635 | 3635 | 82 |
| 493 | 20231117 | 112100 | 5566064180 | 3635 | 3635 | 3635 | 3635 | 24 |
| 494 | 20231117 | 112000 | 5565976940 | 3635 | 3635 | 3635 | 3635 | 93 |
| 495 | 20231117 | 111900 | 5565638885 | 3635 | 3635 | 3635 | 3635 | 102 |
| 496 | 20231117 | 111800 | 5565268115 | 3630 | 3630 | 3630 | 3625 | 6480 |
| 497 | 20231117 | 111700 | 5541774510 | 3630 | 3630 | 3630 | 3630 | 350 |
| 498 | 20231117 | 111600 | 5540504010 | 3630 | 3630 | 3630 | 3630 | 1630 |
| 499 | 20231117 | 111500 | 5534587110 | 3635 | 3635 | 3635 | 3630 | 3241 |
| 500 | 20231117 | 111400 | 5522822120 | 3630 | 3640 | 3640 | 3630 | 621 |
| 501 | 20231117 | 111300 | 5520565350 | 3635 | 3635 | 3635 | 3635 | 3 |
| 502 | 20231117 | 111200 | 5520554445 | 3630 | 3635 | 3635 | 3630 | 169 |
| 503 | 20231117 | 111100 | 5519940650 | 3635 | 3630 | 3635 | 3630 | 1633 |
| 504 | 20231117 | 111000 | 5514012575 | 3630 | 3635 | 3635 | 3630 | 3781 |
| 505 | 20231117 | 110900 | 5500286990 | 3630 | 3640 | 3640 | 3630 | 297 |
| 506 | 20231117 | 110800 | 5499207745 | 3640 | 3635 | 3640 | 3630 | 514 |
| 507 | 20231117 | 110700 | 5497340765 | 3635 | 3640 | 3640 | 3635 | 3037 |
| 508 | 20231117 | 110600 | 5486301255 | 3635 | 3640 | 3640 | 3635 | 117 |
| 509 | 20231117 | 110500 | 5485875945 | 3635 | 3640 | 3640 | 3635 | 304 |
| 510 | 20231117 | 110400 | 5484770870 | 3635 | 3635 | 3635 | 3635 | 1638 |
| 511 | 20231117 | 110300 | 5478816740 | 3635 | 3635 | 3640 | 3635 | 4952 |
| 512 | 20231117 | 110200 | 5460816210 | 3635 | 3640 | 3640 | 3635 | 591 |
| 513 | 20231117 | 110100 | 5458667620 | 3640 | 3640 | 3640 | 3640 | 177 |
| 514 | 20231117 | 110000 | 5458023340 | 3640 | 3640 | 3640 | 3640 | 116 |
| 515 | 20231117 | 105900 | 5457601100 | 3640 | 3645 | 3645 | 3640 | 1639 |
| 516 | 20231117 | 105800 | 5451632630 | 3645 | 3640 | 3645 | 3630 | 884 |
| 517 | 20231117 | 105700 | 5448415290 | 3640 | 3640 | 3640 | 3640 | 4 |
| 518 | 20231117 | 105600 | 5448400730 | 3640 | 3640 | 3640 | 3640 | 291 |
| 519 | 20231117 | 105500 | 5447341490 | 3630 | 3635 | 3640 | 3630 | 2783 |
| 520 | 20231117 | 105400 | 5437228390 | 3640 | 3635 | 3640 | 3635 | 612 |
| 521 | 20231117 | 105300 | 5435003310 | 3635 | 3635 | 3635 | 3635 | 241 |
| 522 | 20231117 | 105200 | 5434127275 | 3635 | 3635 | 3635 | 3635 | 756 |
| 523 | 20231117 | 105100 | 5431379215 | 3635 | 3635 | 3635 | 3635 | 134 |
| 524 | 20231117 | 105000 | 5430892125 | 3630 | 3635 | 3635 | 3630 | 190 |
| 525 | 20231117 | 104900 | 5430202295 | 3635 | 3635 | 3635 | 3635 | 737 |
| 526 | 20231117 | 104800 | 5427523300 | 3630 | 3635 | 3635 | 3630 | 3454 |
| 527 | 20231117 | 104700 | 5414968935 | 3635 | 3635 | 3635 | 3635 | 500 |
| 528 | 20231117 | 104600 | 5413151435 | 3635 | 3640 | 3645 | 3635 | 374 |
| 529 | 20231117 | 104500 | 5411789990 | 3640 | 3635 | 3640 | 3635 | 31 |
| 530 | 20231117 | 104400 | 5411677300 | 3635 | 3645 | 3645 | 3635 | 100 |
| 531 | 20231117 | 104300 | 5411313500 | 3645 | 3635 | 3645 | 3630 | 1104 |
| 532 | 20231117 | 104200 | 5407299440 | 3635 | 3635 | 3635 | 3635 | 246 |
| 533 | 20231117 | 104100 | 5406405230 | 3635 | 3635 | 3635 | 3635 | 0 |
| 534 | 20231117 | 104000 | 5406405230 | 3635 | 3645 | 3645 | 3635 | 75 |
| 535 | 20231117 | 103900 | 5406132595 | 3630 | 3630 | 3645 | 3630 | 3840 |
| 536 | 20231117 | 103800 | 5392154785 | 3630 | 3630 | 3635 | 3630 | 1549 |
| 537 | 20231117 | 103700 | 5386530915 | 3635 | 3635 | 3635 | 3630 | 882 |
| 538 | 20231117 | 103600 | 5383329170 | 3630 | 3635 | 3635 | 3630 | 424 |
| 539 | 20231117 | 103500 | 5381789950 | 3635 | 3640 | 3640 | 3635 | 408 |
| 540 | 20231117 | 103400 | 5380305700 | 3635 | 3640 | 3640 | 3635 | 688 |
| 541 | 20231117 | 103300 | 5377802890 | 3635 | 3640 | 3640 | 3635 | 988 |
| 542 | 20231117 | 103200 | 5374210695 | 3640 | 3640 | 3640 | 3635 | 565 |
| 543 | 20231117 | 103100 | 5372154855 | 3640 | 3640 | 3640 | 3640 | 55 |
| 544 | 20231117 | 103000 | 5371954655 | 3640 | 3640 | 3645 | 3640 | 595 |
| 545 | 20231117 | 102900 | 5369788850 | 3645 | 3640 | 3645 | 3640 | 14 |
| 546 | 20231117 | 102800 | 5369737825 | 3645 | 3645 | 3645 | 3640 | 92 |
| 547 | 20231117 | 102700 | 5369402735 | 3645 | 3635 | 3645 | 3635 | 2573 |
| 548 | 20231117 | 102600 | 5360038430 | 3635 | 3630 | 3635 | 3630 | 150 |
| 549 | 20231117 | 102500 | 5359493680 | 3635 | 3635 | 3635 | 3630 | 358 |
| 550 | 20231117 | 102400 | 5358192415 | 3635 | 3635 | 3635 | 3635 | 91 |
| 551 | 20231117 | 102300 | 5357861630 | 3635 | 3640 | 3640 | 3635 | 49 |
| 552 | 20231117 | 102200 | 5357683355 | 3635 | 3625 | 3640 | 3625 | 2773 |
| 553 | 20231117 | 102100 | 5347607250 | 3630 | 3630 | 3630 | 3625 | 10211 |
| 554 | 20231117 | 102000 | 5310541490 | 3630 | 3635 | 3635 | 3625 | 3526 |
| 555 | 20231117 | 101900 | 5297742250 | 3635 | 3630 | 3635 | 3630 | 2526 |
| 556 | 20231117 | 101800 | 5288572820 | 3630 | 3635 | 3635 | 3630 | 147 |
| 557 | 20231117 | 101700 | 5288039205 | 3625 | 3625 | 3635 | 3625 | 598 |
| 558 | 20231117 | 101600 | 5285869945 | 3630 | 3630 | 3630 | 3630 | 1979 |
| 559 | 20231117 | 101500 | 5278686175 | 3630 | 3630 | 3630 | 3625 | 2018 |
| 560 | 20231117 | 101400 | 5271363675 | 3630 | 3625 | 3630 | 3625 | 174 |
| 561 | 20231117 | 101300 | 5270732860 | 3625 | 3625 | 3625 | 3625 | 1830 |
| 562 | 20231117 | 101200 | 5264099110 | 3630 | 3630 | 3630 | 3630 | 261 |
| 563 | 20231117 | 101100 | 5263151680 | 3630 | 3635 | 3635 | 3625 | 1346 |
| 564 | 20231117 | 101000 | 5258265470 | 3630 | 3630 | 3635 | 3630 | 2054 |
| 565 | 20231117 | 100900 | 5250809435 | 3630 | 3630 | 3635 | 3630 | 2925 |
| 566 | 20231117 | 100800 | 5240191350 | 3635 | 3635 | 3640 | 3630 | 1798 |
| 567 | 20231117 | 100700 | 5233657020 | 3640 | 3635 | 3640 | 3635 | 1555 |
| 568 | 20231117 | 100600 | 5228004525 | 3635 | 3635 | 3635 | 3625 | 1671 |
| 569 | 20231117 | 100500 | 5221931130 | 3635 | 3635 | 3635 | 3635 | 897 |
| 570 | 20231117 | 100400 | 5218670535 | 3630 | 3635 | 3635 | 3630 | 1898 |
| 571 | 20231117 | 100300 | 5211780725 | 3635 | 3635 | 3635 | 3635 | 332 |
| 572 | 20231117 | 100200 | 5210573905 | 3635 | 3630 | 3635 | 3630 | 1590 |
| 573 | 20231117 | 100100 | 5204801575 | 3635 | 3630 | 3635 | 3630 | 256 |
| 574 | 20231117 | 100000 | 5203872170 | 3630 | 3630 | 3630 | 3625 | 545 |
| 575 | 20231117 | 095900 | 5201893835 | 3630 | 3630 | 3630 | 3630 | 4315 |
| 576 | 20231117 | 095800 | 5186230385 | 3630 | 3630 | 3630 | 3625 | 125 |
| 577 | 20231117 | 095700 | 5185776640 | 3630 | 3620 | 3630 | 3620 | 2776 |
| 578 | 20231117 | 095600 | 5175717735 | 3620 | 3625 | 3625 | 3620 | 293 |
| 579 | 20231117 | 095500 | 5174656005 | 3620 | 3620 | 3620 | 3615 | 1523 |
| 580 | 20231117 | 095400 | 5169145510 | 3620 | 3615 | 3620 | 3615 | 8103 |
| 581 | 20231117 | 095300 | 5139852090 | 3615 | 3615 | 3620 | 3615 | 1185 |
| 582 | 20231117 | 095200 | 5135568310 | 3615 | 3625 | 3625 | 3615 | 1171 |
| 583 | 20231117 | 095100 | 5131327995 | 3620 | 3620 | 3625 | 3620 | 1100 |
| 584 | 20231117 | 095000 | 5127345820 | 3625 | 3625 | 3625 | 3620 | 2130 |
| 585 | 20231117 | 094900 | 5119634910 | 3625 | 3625 | 3630 | 3625 | 4257 |
| 586 | 20231117 | 094800 | 5104202825 | 3625 | 3620 | 3625 | 3620 | 5677 |
| 587 | 20231117 | 094700 | 5083652030 | 3620 | 3615 | 3620 | 3610 | 4119 |
| 588 | 20231117 | 094600 | 5068780350 | 3615 | 3615 | 3620 | 3610 | 9220 |
| 589 | 20231117 | 094500 | 5035494125 | 3610 | 3615 | 3625 | 3610 | 3465 |
| 590 | 20231117 | 094400 | 5022948340 | 3610 | 3610 | 3620 | 3610 | 766 |
| 591 | 20231117 | 094300 | 5020179360 | 3620 | 3610 | 3625 | 3605 | 6125 |
| 592 | 20231117 | 094200 | 4998079105 | 3610 | 3610 | 3625 | 3605 | 17192 |
| 593 | 20231117 | 094100 | 4936079870 | 3605 | 3605 | 3610 | 3605 | 7658 |
| 594 | 20231117 | 094000 | 4908445555 | 3605 | 3610 | 3625 | 3605 | 15134 |
| 595 | 20231117 | 093900 | 4853842070 | 3610 | 3625 | 3630 | 3610 | 13481 |
| 596 | 20231117 | 093800 | 4805095620 | 3630 | 3630 | 3635 | 3610 | 20805 |
| 597 | 20231117 | 093700 | 4729786155 | 3630 | 3625 | 3630 | 3625 | 1776 |
| 598 | 20231117 | 093600 | 4723345005 | 3625 | 3625 | 3630 | 3620 | 14188 |
| 599 | 20231117 | 093500 | 4671932545 | 3630 | 3630 | 3635 | 3625 | 5251 |
| 600 | 20231117 | 093400 | 4652867370 | 3630 | 3630 | 3635 | 3625 | 10381 |
| 601 | 20231117 | 093300 | 4615194720 | 3630 | 3635 | 3635 | 3630 | 9865 |
| 602 | 20231117 | 093200 | 4579382775 | 3635 | 3635 | 3640 | 3635 | 7608 |
| 603 | 20231117 | 093100 | 4551727680 | 3635 | 3640 | 3645 | 3635 | 5760 |
| 604 | 20231117 | 093000 | 4530778100 | 3645 | 3645 | 3650 | 3635 | 18967 |
| 605 | 20231117 | 092900 | 4461706050 | 3645 | 3650 | 3650 | 3645 | 2634 |
| 606 | 20231117 | 092800 | 4452102775 | 3650 | 3650 | 3650 | 3645 | 2122 |
| 607 | 20231117 | 092700 | 4444359525 | 3650 | 3650 | 3650 | 3645 | 2934 |
| 608 | 20231117 | 092600 | 4433652900 | 3650 | 3660 | 3660 | 3645 | 3221 |
| 609 | 20231117 | 092500 | 4421894660 | 3650 | 3660 | 3665 | 3645 | 44332 |
| 610 | 20231117 | 092400 | 4259971590 | 3665 | 3675 | 3675 | 3665 | 8221 |
| 611 | 20231117 | 092300 | 4229825905 | 3675 | 3675 | 3675 | 3670 | 9810 |
| 612 | 20231117 | 092200 | 4193811070 | 3675 | 3675 | 3675 | 3660 | 3718 |
| 613 | 20231117 | 092100 | 4180161980 | 3675 | 3665 | 3685 | 3660 | 13162 |
| 614 | 20231117 | 092000 | 4131918320 | 3665 | 3660 | 3690 | 3660 | 16958 |
| 615 | 20231117 | 091900 | 4069747500 | 3665 | 3665 | 3670 | 3660 | 11866 |
| 616 | 20231117 | 091800 | 4026227640 | 3665 | 3665 | 3670 | 3655 | 16036 |
| 617 | 20231117 | 091700 | 3967545320 | 3665 | 3670 | 3680 | 3655 | 23878 |
| 618 | 20231117 | 091600 | 3880054360 | 3670 | 3690 | 3695 | 3670 | 17153 |
| 619 | 20231117 | 091500 | 3816970385 | 3675 | 3690 | 3700 | 3665 | 24810 |
| 620 | 20231117 | 091400 | 3725657570 | 3700 | 3685 | 3700 | 3670 | 36462 |
| 621 | 20231117 | 091300 | 3591411235 | 3685 | 3695 | 3720 | 3670 | 58522 |
| 622 | 20231117 | 091200 | 3376108990 | 3695 | 3680 | 3710 | 3675 | 35743 |
| 623 | 20231117 | 091100 | 3244310935 | 3680 | 3705 | 3730 | 3680 | 103360 |
| 624 | 20231117 | 091000 | 2862916365 | 3690 | 3680 | 3705 | 3675 | 20319 |
| 625 | 20231117 | 090900 | 2787849095 | 3680 | 3700 | 3715 | 3675 | 19102 |
| 626 | 20231117 | 090800 | 2717324495 | 3700 | 3700 | 3715 | 3690 | 32234 |
| 627 | 20231117 | 090700 | 2598077040 | 3700 | 3725 | 3730 | 3680 | 68755 |
| 628 | 20231117 | 090600 | 2343301625 | 3725 | 3725 | 3725 | 3705 | 41869 |
| 629 | 20231117 | 090500 | 2187419070 | 3725 | 3710 | 3730 | 3705 | 66276 |
| 630 | 20231117 | 090400 | 1941303760 | 3710 | 3730 | 3740 | 3705 | 62942 |
| 631 | 20231117 | 090300 | 1707543215 | 3730 | 3705 | 3730 | 3700 | 57423 |
| 632 | 20231117 | 090200 | 1494394460 | 3705 | 3770 | 3780 | 3700 | 103472 |
| 633 | 20231117 | 090100 | 1108262995 | 3770 | 3735 | 3770 | 3715 | 100692 |
| 634 | 20231117 | 090000 | 731884025 | 3715 | 3680 | 3780 | 3675 | 197361 |