31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 3 | 20231116 | 201300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 4 | 20231116 | 201200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 5 | 20231116 | 201100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 6 | 20231116 | 201000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 7 | 20231116 | 200900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 8 | 20231116 | 200800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 9 | 20231116 | 200700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 10 | 20231116 | 200600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 11 | 20231116 | 200500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 12 | 20231116 | 200400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 13 | 20231116 | 200300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 14 | 20231116 | 200200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 15 | 20231116 | 200100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 16 | 20231116 | 200000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 17 | 20231116 | 195900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 18 | 20231116 | 195800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 19 | 20231116 | 195700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 20 | 20231116 | 195600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 21 | 20231116 | 195500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 22 | 20231116 | 195400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 23 | 20231116 | 195300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 24 | 20231116 | 195200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 25 | 20231116 | 195100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 26 | 20231116 | 195000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 27 | 20231116 | 194900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 28 | 20231116 | 194800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 29 | 20231116 | 194700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 30 | 20231116 | 194600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 31 | 20231116 | 194500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 32 | 20231116 | 194400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 33 | 20231116 | 194300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 34 | 20231116 | 194200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 35 | 20231116 | 194100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 36 | 20231116 | 194000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 37 | 20231116 | 193900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 38 | 20231116 | 193800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 39 | 20231116 | 193700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 40 | 20231116 | 193600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 41 | 20231116 | 193500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 42 | 20231116 | 193400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 43 | 20231116 | 193300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 44 | 20231116 | 193200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 45 | 20231116 | 193100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 46 | 20231116 | 193000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 47 | 20231116 | 192900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 48 | 20231116 | 192800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 49 | 20231116 | 192700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 50 | 20231116 | 192600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 51 | 20231116 | 192500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 52 | 20231116 | 192400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 53 | 20231116 | 192300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 54 | 20231116 | 192200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 55 | 20231116 | 192100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 56 | 20231116 | 192000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 57 | 20231116 | 191900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 58 | 20231116 | 191800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 59 | 20231116 | 191700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 60 | 20231116 | 191600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 61 | 20231116 | 191500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 62 | 20231116 | 191400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 63 | 20231116 | 191300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 64 | 20231116 | 191200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 65 | 20231116 | 191100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 66 | 20231116 | 191000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 67 | 20231116 | 190900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 68 | 20231116 | 190800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 69 | 20231116 | 190700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 70 | 20231116 | 190600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 71 | 20231116 | 190500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 72 | 20231116 | 190400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 73 | 20231116 | 190300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 74 | 20231116 | 190200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 75 | 20231116 | 190100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 76 | 20231116 | 190000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 77 | 20231116 | 185900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 78 | 20231116 | 185800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 79 | 20231116 | 185700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 80 | 20231116 | 185600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 81 | 20231116 | 185500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 82 | 20231116 | 185400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 83 | 20231116 | 185300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 84 | 20231116 | 185200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 85 | 20231116 | 185100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 86 | 20231116 | 185000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 87 | 20231116 | 184900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 88 | 20231116 | 184800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 89 | 20231116 | 184700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 90 | 20231116 | 184600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 91 | 20231116 | 184500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 92 | 20231116 | 184400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 93 | 20231116 | 184300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 94 | 20231116 | 184200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 95 | 20231116 | 184100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 96 | 20231116 | 184000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 97 | 20231116 | 183900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 98 | 20231116 | 183800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 99 | 20231116 | 183700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 100 | 20231116 | 183600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 101 | 20231116 | 183500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 102 | 20231116 | 183400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 103 | 20231116 | 183300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 104 | 20231116 | 183200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 105 | 20231116 | 183100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 106 | 20231116 | 183000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 107 | 20231116 | 182900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 108 | 20231116 | 182800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 109 | 20231116 | 182700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 110 | 20231116 | 182600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 111 | 20231116 | 182500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 112 | 20231116 | 182400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 113 | 20231116 | 182300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 114 | 20231116 | 182200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 115 | 20231116 | 182100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 116 | 20231116 | 182000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 117 | 20231116 | 181900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 118 | 20231116 | 181800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 119 | 20231116 | 181700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 120 | 20231116 | 181600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 121 | 20231116 | 181500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 122 | 20231116 | 181400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 123 | 20231116 | 181300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 124 | 20231116 | 181200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 125 | 20231116 | 181100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 126 | 20231116 | 181000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 127 | 20231116 | 180900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 128 | 20231116 | 180800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 129 | 20231116 | 180700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 130 | 20231116 | 180600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 131 | 20231116 | 180500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 132 | 20231116 | 180400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 133 | 20231116 | 180300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 134 | 20231116 | 180200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 135 | 20231116 | 180100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 136 | 20231116 | 180000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 137 | 20231116 | 175900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 138 | 20231116 | 175800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 139 | 20231116 | 175700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 140 | 20231116 | 175600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 141 | 20231116 | 175500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 142 | 20231116 | 175400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 143 | 20231116 | 175300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 144 | 20231116 | 175200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 145 | 20231116 | 175100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 146 | 20231116 | 175000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 147 | 20231116 | 174900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 148 | 20231116 | 174800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 149 | 20231116 | 174700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 150 | 20231116 | 174600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 151 | 20231116 | 174500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 152 | 20231116 | 174400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 153 | 20231116 | 174300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 154 | 20231116 | 174200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 155 | 20231116 | 174100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 156 | 20231116 | 174000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 157 | 20231116 | 173900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 158 | 20231116 | 173800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 159 | 20231116 | 173700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 160 | 20231116 | 173600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 161 | 20231116 | 173500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 162 | 20231116 | 173400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 163 | 20231116 | 173300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 164 | 20231116 | 173200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 165 | 20231116 | 173100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 166 | 20231116 | 173000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 167 | 20231116 | 172900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 168 | 20231116 | 172800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 169 | 20231116 | 172700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 170 | 20231116 | 172600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 171 | 20231116 | 172500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 172 | 20231116 | 172400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 173 | 20231116 | 172300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 174 | 20231116 | 172200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 175 | 20231116 | 172100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 176 | 20231116 | 172000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 177 | 20231116 | 171900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 178 | 20231116 | 171800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 179 | 20231116 | 171700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 180 | 20231116 | 171600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 181 | 20231116 | 171500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 182 | 20231116 | 171400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 183 | 20231116 | 171300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 184 | 20231116 | 171200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 185 | 20231116 | 171100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 186 | 20231116 | 171000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 187 | 20231116 | 170900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 188 | 20231116 | 170800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 189 | 20231116 | 170700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 190 | 20231116 | 170600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 191 | 20231116 | 170500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 192 | 20231116 | 170400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 193 | 20231116 | 170300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 194 | 20231116 | 170200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 195 | 20231116 | 170100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 196 | 20231116 | 170000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 197 | 20231116 | 165900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 198 | 20231116 | 165800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 199 | 20231116 | 165700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 200 | 20231116 | 165600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 201 | 20231116 | 165500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 202 | 20231116 | 165400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 203 | 20231116 | 165300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 204 | 20231116 | 165200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 205 | 20231116 | 165100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 206 | 20231116 | 165000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 207 | 20231116 | 164900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 208 | 20231116 | 164800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 209 | 20231116 | 164700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 210 | 20231116 | 164600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 211 | 20231116 | 164500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 212 | 20231116 | 164400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 213 | 20231116 | 164300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 214 | 20231116 | 164200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 215 | 20231116 | 164100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 216 | 20231116 | 164000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 217 | 20231116 | 163900 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 218 | 20231116 | 163800 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 219 | 20231116 | 163700 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 220 | 20231116 | 163600 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 221 | 20231116 | 163500 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 222 | 20231116 | 163400 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 223 | 20231116 | 163300 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 224 | 20231116 | 163200 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 225 | 20231116 | 163100 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 0 |
| 226 | 20231116 | 163000 | 32744116640 | 2550 | 2550 | 2550 | 2550 | 98424 |
| 227 | 20231116 | 162900 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 228 | 20231116 | 162800 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 229 | 20231116 | 162700 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 230 | 20231116 | 162600 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 231 | 20231116 | 162500 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 232 | 20231116 | 162400 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 233 | 20231116 | 162300 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 234 | 20231116 | 162200 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 235 | 20231116 | 162100 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 236 | 20231116 | 162000 | 32493135440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 237 | 20231116 | 161900 | 32493135440 | 2505 | 2520 | 2525 | 2500 | 50510 |
| 238 | 20231116 | 161800 | 32366370850 | 2525 | 2515 | 2540 | 2515 | 24538 |
| 239 | 20231116 | 161700 | 32304397295 | 2525 | 2515 | 2530 | 2500 | 55526 |
| 240 | 20231116 | 161600 | 32165045795 | 2515 | 2540 | 2540 | 2515 | 49417 |
| 241 | 20231116 | 161500 | 32040110940 | 2540 | 2535 | 2545 | 2530 | 38953 |
| 242 | 20231116 | 161400 | 31941242035 | 2535 | 2525 | 2540 | 2520 | 33857 |
| 243 | 20231116 | 161300 | 31855590965 | 2525 | 2495 | 2530 | 2495 | 64915 |
| 244 | 20231116 | 161200 | 31692314205 | 2500 | 2490 | 2500 | 2475 | 46932 |
| 245 | 20231116 | 161100 | 31575689835 | 2490 | 2495 | 2510 | 2485 | 57058 |
| 246 | 20231116 | 161000 | 31433226785 | 2490 | 2510 | 2520 | 2490 | 105303 |
| 247 | 20231116 | 160900 | 31170041235 | 2505 | 2540 | 2550 | 2505 | 74883 |
| 248 | 20231116 | 160800 | 30980901580 | 2540 | 2560 | 2580 | 2525 | 46971 |
| 249 | 20231116 | 160700 | 30861292290 | 2570 | 2555 | 2580 | 2535 | 58032 |
| 250 | 20231116 | 160600 | 30712881140 | 2555 | 2600 | 2600 | 2550 | 116281 |
| 251 | 20231116 | 160500 | 30414115030 | 2605 | 2655 | 2665 | 2580 | 79974 |
| 252 | 20231116 | 160400 | 30205554805 | 2665 | 2685 | 2690 | 2640 | 17545 |
| 253 | 20231116 | 160300 | 30158821235 | 2685 | 2650 | 2685 | 2625 | 32556 |
| 254 | 20231116 | 160200 | 30072159465 | 2650 | 2675 | 2695 | 2625 | 72391 |
| 255 | 20231116 | 160100 | 29878569505 | 2675 | 2640 | 2675 | 2615 | 61059 |
| 256 | 20231116 | 160000 | 29717128590 | 2645 | 2650 | 2650 | 2580 | 128999 |
| 257 | 20231116 | 155900 | 29379064740 | 2650 | 2680 | 2700 | 2650 | 66183 |
| 258 | 20231116 | 155800 | 29201978185 | 2680 | 2655 | 2710 | 2655 | 76764 |
| 259 | 20231116 | 155700 | 28995704045 | 2650 | 2705 | 2715 | 2645 | 144175 |
| 260 | 20231116 | 155600 | 28609618805 | 2710 | 2755 | 2765 | 2675 | 183751 |
| 261 | 20231116 | 155500 | 28109051750 | 2755 | 2720 | 2775 | 2715 | 117119 |
| 262 | 20231116 | 155400 | 27787640870 | 2715 | 2785 | 2785 | 2705 | 191532 |
| 263 | 20231116 | 155300 | 27263075080 | 2780 | 2710 | 2795 | 2710 | 293633 |
| 264 | 20231116 | 155200 | 26450441705 | 2715 | 2665 | 2720 | 2655 | 86241 |
| 265 | 20231116 | 155100 | 26218648185 | 2670 | 2670 | 2690 | 2660 | 88158 |
| 266 | 20231116 | 155000 | 25982770605 | 2670 | 2730 | 2735 | 2660 | 141655 |
| 267 | 20231116 | 154900 | 25600541005 | 2735 | 2715 | 2750 | 2710 | 244725 |
| 268 | 20231116 | 154800 | 24932230345 | 2715 | 2675 | 2720 | 2670 | 237418 |
| 269 | 20231116 | 154700 | 24291658450 | 2670 | 2595 | 2680 | 2585 | 298578 |
| 270 | 20231116 | 154600 | 23503051490 | 2590 | 2605 | 2605 | 2565 | 157634 |
| 271 | 20231116 | 154500 | 23095559960 | 2590 | 2585 | 2615 | 2585 | 87445 |
| 272 | 20231116 | 154400 | 22868423300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 273 | 20231116 | 154300 | 22868423300 | 2625 | 2560 | 2625 | 2540 | 143813 |
| 274 | 20231116 | 154200 | 22494718520 | 2555 | 2455 | 2580 | 2450 | 145199 |
| 275 | 20231116 | 154100 | 22125912605 | 2460 | 2460 | 2460 | 2455 | 4310 |
| 276 | 20231116 | 154000 | 22115330905 | 2460 | 2455 | 2460 | 2455 | 1471 |
| 277 | 20231116 | 153900 | 22111712785 | 2455 | 2455 | 2460 | 2455 | 2801 |
| 278 | 20231116 | 153800 | 22104833670 | 2460 | 2455 | 2460 | 2455 | 5162 |
| 279 | 20231116 | 153700 | 22092140730 | 2455 | 2465 | 2465 | 2455 | 10430 |
| 280 | 20231116 | 153600 | 22066474560 | 2465 | 2470 | 2475 | 2465 | 2043 |
| 281 | 20231116 | 153500 | 22061430365 | 2470 | 2480 | 2480 | 2465 | 1367 |
| 282 | 20231116 | 153400 | 22058057610 | 2470 | 2475 | 2480 | 2465 | 7076 |
| 283 | 20231116 | 153300 | 22040581785 | 2475 | 2485 | 2485 | 2475 | 6181 |
| 284 | 20231116 | 153200 | 22025269865 | 2480 | 2480 | 2490 | 2480 | 3073 |
| 285 | 20231116 | 153100 | 22017647815 | 2490 | 2490 | 2490 | 2480 | 3967 |
| 286 | 20231116 | 153000 | 22007797395 | 2485 | 2485 | 2490 | 2480 | 2125 |
| 287 | 20231116 | 152900 | 22002516905 | 2485 | 2490 | 2495 | 2480 | 5117 |
| 288 | 20231116 | 152800 | 21989789220 | 2490 | 2480 | 2495 | 2480 | 1745 |
| 289 | 20231116 | 152700 | 21985456670 | 2480 | 2485 | 2495 | 2480 | 10402 |
| 290 | 20231116 | 152600 | 21959614540 | 2485 | 2490 | 2495 | 2485 | 5090 |
| 291 | 20231116 | 152500 | 21946940685 | 2490 | 2495 | 2495 | 2490 | 2147 |
| 292 | 20231116 | 152400 | 21941588780 | 2495 | 2495 | 2500 | 2490 | 6177 |
| 293 | 20231116 | 152300 | 21926197955 | 2495 | 2495 | 2500 | 2485 | 6546 |
| 294 | 20231116 | 152200 | 21909884930 | 2495 | 2480 | 2500 | 2480 | 6112 |
| 295 | 20231116 | 152100 | 21894669695 | 2480 | 2485 | 2485 | 2480 | 1927 |
| 296 | 20231116 | 152000 | 21889890555 | 2480 | 2495 | 2495 | 2480 | 3349 |
| 297 | 20231116 | 151900 | 21881560090 | 2495 | 2490 | 2495 | 2485 | 8220 |
| 298 | 20231116 | 151800 | 21861096035 | 2485 | 2495 | 2500 | 2485 | 5410 |
| 299 | 20231116 | 151700 | 21847624530 | 2495 | 2500 | 2500 | 2485 | 4959 |
| 300 | 20231116 | 151600 | 21835263090 | 2505 | 2495 | 2505 | 2485 | 12720 |
| 301 | 20231116 | 151500 | 21803504580 | 2485 | 2465 | 2490 | 2465 | 10351 |
| 302 | 20231116 | 151400 | 21777817090 | 2465 | 2480 | 2480 | 2465 | 5204 |
| 303 | 20231116 | 151300 | 21764954890 | 2480 | 2475 | 2485 | 2465 | 10756 |
| 304 | 20231116 | 151200 | 21738403605 | 2475 | 2495 | 2495 | 2465 | 21773 |
| 305 | 20231116 | 151100 | 21684370330 | 2495 | 2510 | 2510 | 2490 | 12003 |
| 306 | 20231116 | 151000 | 21654399065 | 2510 | 2530 | 2540 | 2510 | 35248 |
| 307 | 20231116 | 150900 | 21565358000 | 2515 | 2490 | 2535 | 2485 | 41840 |
| 308 | 20231116 | 150800 | 21460215905 | 2490 | 2470 | 2495 | 2470 | 7133 |
| 309 | 20231116 | 150700 | 21442490545 | 2465 | 2495 | 2500 | 2460 | 33362 |
| 310 | 20231116 | 150600 | 21360070540 | 2495 | 2495 | 2500 | 2490 | 8424 |
| 311 | 20231116 | 150500 | 21339048765 | 2495 | 2505 | 2510 | 2495 | 28443 |
| 312 | 20231116 | 150400 | 21267775950 | 2510 | 2475 | 2525 | 2475 | 39253 |
| 313 | 20231116 | 150300 | 21169457160 | 2480 | 2520 | 2530 | 2465 | 56053 |
| 314 | 20231116 | 150200 | 21029589730 | 2520 | 2470 | 2545 | 2465 | 99986 |
| 315 | 20231116 | 150100 | 20778561770 | 2470 | 2450 | 2470 | 2445 | 27253 |
| 316 | 20231116 | 150000 | 20711599005 | 2450 | 2430 | 2455 | 2430 | 14114 |
| 317 | 20231116 | 145900 | 20677173065 | 2430 | 2395 | 2435 | 2395 | 37311 |
| 318 | 20231116 | 145800 | 20587454160 | 2395 | 2405 | 2405 | 2395 | 2393 |
| 319 | 20231116 | 145700 | 20581713375 | 2405 | 2405 | 2415 | 2400 | 2097 |
| 320 | 20231116 | 145600 | 20576668420 | 2405 | 2395 | 2405 | 2395 | 1103 |
| 321 | 20231116 | 145500 | 20574022395 | 2395 | 2410 | 2410 | 2395 | 5358 |
| 322 | 20231116 | 145400 | 20561152235 | 2410 | 2415 | 2415 | 2405 | 5386 |
| 323 | 20231116 | 145300 | 20548185785 | 2410 | 2405 | 2415 | 2405 | 4251 |
| 324 | 20231116 | 145200 | 20537936180 | 2410 | 2395 | 2415 | 2395 | 6394 |
| 325 | 20231116 | 145100 | 20522539520 | 2395 | 2405 | 2415 | 2395 | 4282 |
| 326 | 20231116 | 145000 | 20512241735 | 2405 | 2415 | 2415 | 2405 | 1570 |
| 327 | 20231116 | 144900 | 20508456475 | 2415 | 2410 | 2420 | 2410 | 7405 |
| 328 | 20231116 | 144800 | 20490563015 | 2410 | 2405 | 2415 | 2400 | 2986 |
| 329 | 20231116 | 144700 | 20483371710 | 2405 | 2390 | 2415 | 2390 | 3541 |
| 330 | 20231116 | 144600 | 20474862110 | 2395 | 2385 | 2395 | 2385 | 5417 |
| 331 | 20231116 | 144500 | 20461915635 | 2385 | 2390 | 2390 | 2385 | 2068 |
| 332 | 20231116 | 144400 | 20456976330 | 2390 | 2385 | 2390 | 2380 | 4089 |
| 333 | 20231116 | 144300 | 20447224995 | 2380 | 2390 | 2390 | 2380 | 3976 |
| 334 | 20231116 | 144200 | 20437735185 | 2390 | 2385 | 2390 | 2365 | 8805 |
| 335 | 20231116 | 144100 | 20416813560 | 2390 | 2390 | 2390 | 2370 | 14025 |
| 336 | 20231116 | 144000 | 20383463580 | 2390 | 2385 | 2395 | 2375 | 7883 |
| 337 | 20231116 | 143900 | 20364691355 | 2385 | 2395 | 2395 | 2385 | 2084 |
| 338 | 20231116 | 143800 | 20359708020 | 2390 | 2405 | 2405 | 2390 | 11519 |
| 339 | 20231116 | 143700 | 20332078945 | 2405 | 2405 | 2410 | 2405 | 1592 |
| 340 | 20231116 | 143600 | 20328245225 | 2405 | 2400 | 2410 | 2400 | 4570 |
| 341 | 20231116 | 143500 | 20317246080 | 2400 | 2395 | 2400 | 2395 | 6172 |
| 342 | 20231116 | 143400 | 20302440430 | 2400 | 2390 | 2400 | 2380 | 5207 |
| 343 | 20231116 | 143300 | 20290000865 | 2385 | 2390 | 2390 | 2380 | 19053 |
| 344 | 20231116 | 143200 | 20244584170 | 2395 | 2390 | 2405 | 2390 | 1190 |
| 345 | 20231116 | 143100 | 20241734200 | 2390 | 2390 | 2395 | 2390 | 10839 |
| 346 | 20231116 | 143000 | 20215814210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 347 | 20231116 | 142900 | 20215814210 | 2395 | 2405 | 2405 | 2395 | 7745 |
| 348 | 20231116 | 142800 | 20197254950 | 2405 | 2405 | 2405 | 2400 | 7550 |
| 349 | 20231116 | 142700 | 20179126955 | 2405 | 2415 | 2415 | 2405 | 2873 |
| 350 | 20231116 | 142600 | 20172214290 | 2420 | 2410 | 2420 | 2405 | 5402 |
| 351 | 20231116 | 142500 | 20159167630 | 2410 | 2405 | 2410 | 2405 | 308 |
| 352 | 20231116 | 142400 | 20158426120 | 2405 | 2400 | 2405 | 2400 | 4253 |
| 353 | 20231116 | 142300 | 20148206640 | 2405 | 2400 | 2405 | 2400 | 6258 |
| 354 | 20231116 | 142200 | 20133184060 | 2405 | 2405 | 2405 | 2400 | 6461 |
| 355 | 20231116 | 142100 | 20117664040 | 2405 | 2405 | 2410 | 2400 | 2818 |
| 356 | 20231116 | 142000 | 20110887245 | 2405 | 2405 | 2405 | 2400 | 7038 |
| 357 | 20231116 | 141900 | 20093980240 | 2410 | 2410 | 2410 | 2405 | 3315 |
| 358 | 20231116 | 141800 | 20086001205 | 2415 | 2415 | 2415 | 2410 | 4321 |
| 359 | 20231116 | 141700 | 20075582685 | 2400 | 2420 | 2420 | 2400 | 30722 |
| 360 | 20231116 | 141600 | 20001594140 | 2420 | 2430 | 2430 | 2420 | 216 |
| 361 | 20231116 | 141500 | 20001070890 | 2430 | 2425 | 2430 | 2425 | 702 |
| 362 | 20231116 | 141400 | 19999368495 | 2430 | 2425 | 2430 | 2425 | 647 |
| 363 | 20231116 | 141300 | 19997798695 | 2420 | 2415 | 2425 | 2415 | 1566 |
| 364 | 20231116 | 141200 | 19994012290 | 2420 | 2420 | 2420 | 2420 | 795 |
| 365 | 20231116 | 141100 | 19992088390 | 2420 | 2415 | 2420 | 2415 | 666 |
| 366 | 20231116 | 141000 | 19990477475 | 2420 | 2415 | 2420 | 2415 | 41 |
| 367 | 20231116 | 140900 | 19990378455 | 2415 | 2415 | 2420 | 2410 | 818 |
| 368 | 20231116 | 140800 | 19988403685 | 2415 | 2425 | 2425 | 2410 | 4430 |
| 369 | 20231116 | 140700 | 19977717895 | 2425 | 2425 | 2425 | 2410 | 2333 |
| 370 | 20231116 | 140600 | 19972088005 | 2425 | 2420 | 2425 | 2415 | 4172 |
| 371 | 20231116 | 140500 | 19962008135 | 2420 | 2420 | 2420 | 2415 | 464 |
| 372 | 20231116 | 140400 | 19960886065 | 2425 | 2415 | 2425 | 2410 | 3968 |
| 373 | 20231116 | 140300 | 19951303370 | 2415 | 2415 | 2415 | 2410 | 7392 |
| 374 | 20231116 | 140200 | 19933477400 | 2415 | 2415 | 2415 | 2410 | 4860 |
| 375 | 20231116 | 140100 | 19921741100 | 2415 | 2425 | 2425 | 2415 | 16432 |
| 376 | 20231116 | 140000 | 19882023030 | 2430 | 2435 | 2435 | 2425 | 260 |
| 377 | 20231116 | 135900 | 19881391965 | 2430 | 2435 | 2435 | 2430 | 3744 |
| 378 | 20231116 | 135800 | 19872293370 | 2440 | 2435 | 2440 | 2430 | 25 |
| 379 | 20231116 | 135700 | 19872232510 | 2430 | 2435 | 2440 | 2430 | 141 |
| 380 | 20231116 | 135600 | 19871888780 | 2440 | 2430 | 2440 | 2420 | 2314 |
| 381 | 20231116 | 135500 | 19866272580 | 2430 | 2430 | 2440 | 2430 | 114 |
| 382 | 20231116 | 135400 | 19865995140 | 2435 | 2440 | 2445 | 2435 | 4135 |
| 383 | 20231116 | 135300 | 19855920045 | 2440 | 2440 | 2445 | 2430 | 791 |
| 384 | 20231116 | 135200 | 19853990560 | 2450 | 2440 | 2450 | 2435 | 4229 |
| 385 | 20231116 | 135100 | 19843656165 | 2445 | 2425 | 2445 | 2425 | 11425 |
| 386 | 20231116 | 135000 | 19815910830 | 2425 | 2420 | 2425 | 2415 | 2161 |
| 387 | 20231116 | 134900 | 19810677270 | 2420 | 2420 | 2420 | 2415 | 2944 |
| 388 | 20231116 | 134800 | 19803562810 | 2420 | 2420 | 2425 | 2415 | 1021 |
| 389 | 20231116 | 134700 | 19801093850 | 2415 | 2425 | 2425 | 2415 | 3525 |
| 390 | 20231116 | 134600 | 19792576300 | 2415 | 2420 | 2425 | 2415 | 4563 |
| 391 | 20231116 | 134500 | 19781534700 | 2430 | 2425 | 2430 | 2420 | 4145 |
| 392 | 20231116 | 134400 | 19771493200 | 2425 | 2425 | 2435 | 2425 | 1754 |
| 393 | 20231116 | 134300 | 19767234870 | 2430 | 2430 | 2430 | 2425 | 993 |
| 394 | 20231116 | 134200 | 19764821985 | 2430 | 2430 | 2430 | 2425 | 1133 |
| 395 | 20231116 | 134100 | 19762073485 | 2430 | 2430 | 2435 | 2425 | 341 |
| 396 | 20231116 | 134000 | 19761244325 | 2430 | 2425 | 2430 | 2425 | 2049 |
| 397 | 20231116 | 133900 | 19756271175 | 2430 | 2430 | 2435 | 2430 | 4497 |
| 398 | 20231116 | 133800 | 19745342865 | 2435 | 2435 | 2440 | 2435 | 1201 |
| 399 | 20231116 | 133700 | 19742416445 | 2440 | 2440 | 2445 | 2440 | 523 |
| 400 | 20231116 | 133600 | 19741140320 | 2440 | 2430 | 2440 | 2430 | 905 |
| 401 | 20231116 | 133500 | 19738939460 | 2430 | 2430 | 2440 | 2430 | 523 |
| 402 | 20231116 | 133400 | 19737668320 | 2440 | 2435 | 2440 | 2430 | 2421 |
| 403 | 20231116 | 133300 | 19731784565 | 2430 | 2430 | 2435 | 2430 | 2825 |
| 404 | 20231116 | 133200 | 19724909570 | 2435 | 2440 | 2445 | 2435 | 478 |
| 405 | 20231116 | 133100 | 19723743740 | 2445 | 2435 | 2445 | 2430 | 397 |
| 406 | 20231116 | 133000 | 19722778530 | 2435 | 2440 | 2440 | 2430 | 1965 |
| 407 | 20231116 | 132900 | 19717997860 | 2435 | 2440 | 2440 | 2435 | 2137 |
| 408 | 20231116 | 132800 | 19712794005 | 2435 | 2450 | 2450 | 2435 | 3822 |
| 409 | 20231116 | 132700 | 19703448520 | 2455 | 2455 | 2455 | 2455 | 20 |
| 410 | 20231116 | 132600 | 19703399420 | 2455 | 2460 | 2460 | 2455 | 108 |
| 411 | 20231116 | 132500 | 19703134170 | 2460 | 2450 | 2460 | 2450 | 1077 |
| 412 | 20231116 | 132400 | 19700495310 | 2450 | 2455 | 2455 | 2450 | 1927 |
| 413 | 20231116 | 132300 | 19695771460 | 2455 | 2460 | 2460 | 2450 | 539 |
| 414 | 20231116 | 132200 | 19694450375 | 2460 | 2455 | 2460 | 2455 | 3871 |
| 415 | 20231116 | 132100 | 19684935795 | 2450 | 2450 | 2450 | 2450 | 191 |
| 416 | 20231116 | 132000 | 19684467845 | 2450 | 2445 | 2455 | 2445 | 742 |
| 417 | 20231116 | 131900 | 19682650940 | 2445 | 2465 | 2465 | 2445 | 65 |
| 418 | 20231116 | 131800 | 19682491810 | 2465 | 2445 | 2470 | 2425 | 7580 |
| 419 | 20231116 | 131700 | 19663956855 | 2445 | 2435 | 2445 | 2435 | 1119 |
| 420 | 20231116 | 131600 | 19661228585 | 2435 | 2445 | 2445 | 2435 | 1720 |
| 421 | 20231116 | 131500 | 19657038810 | 2445 | 2440 | 2445 | 2430 | 2098 |
| 422 | 20231116 | 131400 | 19651930825 | 2440 | 2430 | 2460 | 2430 | 4625 |
| 423 | 20231116 | 131300 | 19640646250 | 2430 | 2430 | 2450 | 2425 | 4277 |
| 424 | 20231116 | 131200 | 19630246595 | 2430 | 2435 | 2435 | 2430 | 3685 |
| 425 | 20231116 | 131100 | 19621287550 | 2435 | 2440 | 2445 | 2435 | 2410 |
| 426 | 20231116 | 131000 | 19615409130 | 2440 | 2445 | 2445 | 2440 | 1053 |
| 427 | 20231116 | 130900 | 19612836710 | 2445 | 2450 | 2450 | 2445 | 4669 |
| 428 | 20231116 | 130800 | 19601403240 | 2450 | 2460 | 2460 | 2450 | 4784 |
| 429 | 20231116 | 130700 | 19589659735 | 2460 | 2465 | 2465 | 2460 | 822 |
| 430 | 20231116 | 130600 | 19587633580 | 2460 | 2460 | 2465 | 2455 | 1035 |
| 431 | 20231116 | 130500 | 19585086215 | 2460 | 2450 | 2460 | 2450 | 2319 |
| 432 | 20231116 | 130400 | 19579385860 | 2450 | 2445 | 2455 | 2445 | 685 |
| 433 | 20231116 | 130300 | 19577707500 | 2445 | 2445 | 2450 | 2445 | 834 |
| 434 | 20231116 | 130200 | 19575666405 | 2445 | 2445 | 2445 | 2445 | 896 |
| 435 | 20231116 | 130100 | 19573475685 | 2450 | 2450 | 2450 | 2445 | 752 |
| 436 | 20231116 | 130000 | 19571635520 | 2445 | 2435 | 2450 | 2435 | 1361 |
| 437 | 20231116 | 125900 | 19568304380 | 2435 | 2450 | 2455 | 2435 | 5302 |
| 438 | 20231116 | 125800 | 19555341220 | 2445 | 2435 | 2445 | 2435 | 2870 |
| 439 | 20231116 | 125700 | 19548330315 | 2430 | 2420 | 2435 | 2420 | 19429 |
| 440 | 20231116 | 125600 | 19501221225 | 2420 | 2420 | 2425 | 2415 | 9823 |
| 441 | 20231116 | 125500 | 19477444325 | 2420 | 2430 | 2430 | 2420 | 4168 |
| 442 | 20231116 | 125400 | 19467328425 | 2425 | 2425 | 2430 | 2415 | 7542 |
| 443 | 20231116 | 125300 | 19449032680 | 2415 | 2420 | 2425 | 2410 | 21041 |
| 444 | 20231116 | 125200 | 19398241695 | 2425 | 2440 | 2440 | 2420 | 9003 |
| 445 | 20231116 | 125100 | 19376380245 | 2440 | 2455 | 2460 | 2440 | 5716 |
| 446 | 20231116 | 125000 | 19362388510 | 2455 | 2455 | 2460 | 2455 | 1163 |
| 447 | 20231116 | 124900 | 19359530530 | 2455 | 2450 | 2460 | 2450 | 2200 |
| 448 | 20231116 | 124800 | 19354134360 | 2455 | 2460 | 2460 | 2450 | 655 |
| 449 | 20231116 | 124700 | 19352526210 | 2450 | 2465 | 2470 | 2450 | 1764 |
| 450 | 20231116 | 124600 | 19348185185 | 2465 | 2465 | 2465 | 2465 | 404 |
| 451 | 20231116 | 124500 | 19347189325 | 2465 | 2470 | 2470 | 2450 | 5991 |
| 452 | 20231116 | 124400 | 19332511260 | 2445 | 2440 | 2480 | 2435 | 7720 |
| 453 | 20231116 | 124300 | 19313561815 | 2440 | 2460 | 2460 | 2435 | 22903 |
| 454 | 20231116 | 124200 | 19257448715 | 2460 | 2470 | 2470 | 2460 | 5856 |
| 455 | 20231116 | 124100 | 19243019485 | 2470 | 2470 | 2475 | 2470 | 1797 |
| 456 | 20231116 | 124000 | 19238579370 | 2475 | 2470 | 2480 | 2470 | 1676 |
| 457 | 20231116 | 123900 | 19234436925 | 2470 | 2475 | 2485 | 2470 | 3129 |
| 458 | 20231116 | 123800 | 19226696980 | 2475 | 2480 | 2485 | 2475 | 2115 |
| 459 | 20231116 | 123700 | 19221451875 | 2480 | 2490 | 2490 | 2480 | 5058 |
| 460 | 20231116 | 123600 | 19208865965 | 2485 | 2480 | 2485 | 2480 | 831 |
| 461 | 20231116 | 123500 | 19206801090 | 2480 | 2480 | 2485 | 2480 | 4029 |
| 462 | 20231116 | 123400 | 19196807940 | 2480 | 2490 | 2490 | 2480 | 1171 |
| 463 | 20231116 | 123300 | 19193898030 | 2495 | 2485 | 2500 | 2480 | 2362 |
| 464 | 20231116 | 123200 | 19188007560 | 2485 | 2480 | 2485 | 2480 | 1112 |
| 465 | 20231116 | 123100 | 19185249355 | 2485 | 2485 | 2485 | 2475 | 853 |
| 466 | 20231116 | 123000 | 19183134280 | 2485 | 2465 | 2485 | 2465 | 4598 |
| 467 | 20231116 | 122900 | 19171747650 | 2465 | 2470 | 2470 | 2460 | 1730 |
| 468 | 20231116 | 122800 | 19167482965 | 2470 | 2475 | 2475 | 2465 | 4319 |
| 469 | 20231116 | 122700 | 19156834905 | 2465 | 2490 | 2495 | 2465 | 12813 |
| 470 | 20231116 | 122600 | 19125160270 | 2485 | 2480 | 2490 | 2480 | 6666 |
| 471 | 20231116 | 122500 | 19108604340 | 2480 | 2485 | 2490 | 2480 | 6925 |
| 472 | 20231116 | 122400 | 19091401330 | 2490 | 2475 | 2490 | 2470 | 4358 |
| 473 | 20231116 | 122300 | 19080576545 | 2475 | 2470 | 2480 | 2465 | 3093 |
| 474 | 20231116 | 122200 | 19072927375 | 2470 | 2455 | 2470 | 2455 | 2350 |
| 475 | 20231116 | 122100 | 19067151040 | 2455 | 2460 | 2465 | 2455 | 3930 |
| 476 | 20231116 | 122000 | 19057485235 | 2470 | 2455 | 2470 | 2455 | 9078 |
| 477 | 20231116 | 121900 | 19035140875 | 2455 | 2445 | 2455 | 2440 | 1833 |
| 478 | 20231116 | 121800 | 19030653995 | 2440 | 2445 | 2445 | 2425 | 19692 |
| 479 | 20231116 | 121700 | 18982739085 | 2445 | 2460 | 2460 | 2445 | 21055 |
| 480 | 20231116 | 121600 | 18931127395 | 2455 | 2465 | 2465 | 2455 | 6030 |
| 481 | 20231116 | 121500 | 18916301700 | 2465 | 2470 | 2470 | 2465 | 4235 |
| 482 | 20231116 | 121400 | 18905852560 | 2470 | 2470 | 2480 | 2465 | 3887 |
| 483 | 20231116 | 121300 | 18896258730 | 2470 | 2490 | 2490 | 2470 | 7024 |
| 484 | 20231116 | 121200 | 18878841875 | 2490 | 2480 | 2495 | 2480 | 2550 |
| 485 | 20231116 | 121100 | 18872509605 | 2500 | 2495 | 2510 | 2480 | 2338 |
| 486 | 20231116 | 121000 | 18866686040 | 2480 | 2510 | 2510 | 2480 | 3082 |
| 487 | 20231116 | 120900 | 18859020305 | 2490 | 2465 | 2510 | 2465 | 13884 |
| 488 | 20231116 | 120800 | 18824612970 | 2465 | 2475 | 2475 | 2465 | 22556 |
| 489 | 20231116 | 120700 | 18768912285 | 2475 | 2475 | 2475 | 2470 | 2832 |
| 490 | 20231116 | 120600 | 18761911140 | 2475 | 2480 | 2480 | 2470 | 8377 |
| 491 | 20231116 | 120500 | 18741199745 | 2480 | 2480 | 2480 | 2470 | 2938 |
| 492 | 20231116 | 120400 | 18733926445 | 2475 | 2485 | 2490 | 2475 | 15210 |
| 493 | 20231116 | 120300 | 18696174185 | 2485 | 2490 | 2490 | 2485 | 8623 |
| 494 | 20231116 | 120200 | 18674730765 | 2490 | 2495 | 2495 | 2485 | 3527 |
| 495 | 20231116 | 120100 | 18665952130 | 2490 | 2490 | 2495 | 2485 | 7225 |
| 496 | 20231116 | 120000 | 18647973665 | 2490 | 2475 | 2495 | 2465 | 18287 |
| 497 | 20231116 | 115900 | 18602622235 | 2475 | 2475 | 2485 | 2470 | 10097 |
| 498 | 20231116 | 115800 | 18577650625 | 2480 | 2505 | 2510 | 2475 | 50905 |
| 499 | 20231116 | 115700 | 18450970065 | 2505 | 2505 | 2505 | 2500 | 6343 |
| 500 | 20231116 | 115600 | 18435103025 | 2505 | 2520 | 2520 | 2505 | 2099 |
| 501 | 20231116 | 115500 | 18429836070 | 2515 | 2520 | 2525 | 2515 | 4526 |
| 502 | 20231116 | 115400 | 18418419195 | 2520 | 2505 | 2520 | 2505 | 6660 |
| 503 | 20231116 | 115300 | 18401676955 | 2505 | 2510 | 2515 | 2500 | 6411 |
| 504 | 20231116 | 115200 | 18385607175 | 2510 | 2510 | 2515 | 2505 | 4817 |
| 505 | 20231116 | 115100 | 18373522710 | 2510 | 2520 | 2525 | 2510 | 2546 |
| 506 | 20231116 | 115000 | 18367110325 | 2510 | 2520 | 2520 | 2505 | 6221 |
| 507 | 20231116 | 114900 | 18351470440 | 2520 | 2520 | 2530 | 2520 | 5308 |
| 508 | 20231116 | 114800 | 18338084920 | 2520 | 2510 | 2520 | 2505 | 6457 |
| 509 | 20231116 | 114700 | 18321871535 | 2505 | 2520 | 2520 | 2505 | 15089 |
| 510 | 20231116 | 114600 | 18284027585 | 2515 | 2530 | 2530 | 2515 | 20643 |
| 511 | 20231116 | 114500 | 18231971630 | 2530 | 2545 | 2545 | 2525 | 23582 |
| 512 | 20231116 | 114400 | 18172200675 | 2545 | 2555 | 2560 | 2545 | 20949 |
| 513 | 20231116 | 114300 | 18118749750 | 2555 | 2565 | 2570 | 2555 | 31012 |
| 514 | 20231116 | 114200 | 18039308135 | 2570 | 2565 | 2570 | 2555 | 22168 |
| 515 | 20231116 | 114100 | 17982516130 | 2570 | 2555 | 2570 | 2555 | 13569 |
| 516 | 20231116 | 114000 | 17947711565 | 2560 | 2545 | 2565 | 2545 | 12538 |
| 517 | 20231116 | 113900 | 17915680765 | 2550 | 2565 | 2575 | 2540 | 25745 |
| 518 | 20231116 | 113800 | 17849790820 | 2570 | 2530 | 2570 | 2525 | 13141 |
| 519 | 20231116 | 113700 | 17816401200 | 2525 | 2525 | 2530 | 2520 | 4808 |
| 520 | 20231116 | 113600 | 17804271530 | 2525 | 2525 | 2530 | 2520 | 5235 |
| 521 | 20231116 | 113500 | 17791065430 | 2525 | 2535 | 2535 | 2525 | 5325 |
| 522 | 20231116 | 113400 | 17777600545 | 2530 | 2530 | 2540 | 2525 | 13002 |
| 523 | 20231116 | 113300 | 17744712730 | 2530 | 2550 | 2560 | 2530 | 10351 |
| 524 | 20231116 | 113200 | 17718382565 | 2550 | 2560 | 2560 | 2545 | 5422 |
| 525 | 20231116 | 113100 | 17704537800 | 2560 | 2550 | 2570 | 2535 | 50009 |
| 526 | 20231116 | 113000 | 17576604300 | 2545 | 2530 | 2545 | 2525 | 22660 |
| 527 | 20231116 | 112900 | 17519231990 | 2535 | 2525 | 2535 | 2520 | 13258 |
| 528 | 20231116 | 112800 | 17485695575 | 2525 | 2530 | 2530 | 2520 | 6770 |
| 529 | 20231116 | 112700 | 17468604140 | 2530 | 2535 | 2550 | 2525 | 25198 |
| 530 | 20231116 | 112600 | 17404580340 | 2540 | 2530 | 2545 | 2520 | 22110 |
| 531 | 20231116 | 112500 | 17348481235 | 2520 | 2520 | 2535 | 2515 | 5601 |
| 532 | 20231116 | 112400 | 17334356335 | 2520 | 2530 | 2530 | 2520 | 2529 |
| 533 | 20231116 | 112300 | 17327971885 | 2530 | 2520 | 2535 | 2515 | 2496 |
| 534 | 20231116 | 112200 | 17321668180 | 2520 | 2535 | 2535 | 2505 | 11751 |
| 535 | 20231116 | 112100 | 17292027490 | 2535 | 2550 | 2550 | 2525 | 8497 |
| 536 | 20231116 | 112000 | 17270452920 | 2550 | 2520 | 2550 | 2515 | 14826 |
| 537 | 20231116 | 111900 | 17232892325 | 2515 | 2510 | 2515 | 2500 | 8027 |
| 538 | 20231116 | 111800 | 17212789795 | 2505 | 2515 | 2515 | 2505 | 7628 |
| 539 | 20231116 | 111700 | 17193664155 | 2515 | 2525 | 2525 | 2505 | 3248 |
| 540 | 20231116 | 111600 | 17185504175 | 2520 | 2515 | 2525 | 2505 | 8911 |
| 541 | 20231116 | 111500 | 17163125975 | 2505 | 2535 | 2535 | 2505 | 27973 |
| 542 | 20231116 | 111400 | 17092550935 | 2535 | 2505 | 2535 | 2505 | 14580 |
| 543 | 20231116 | 111300 | 17055789295 | 2510 | 2525 | 2525 | 2505 | 12748 |
| 544 | 20231116 | 111200 | 17023682445 | 2525 | 2515 | 2525 | 2490 | 19585 |
| 545 | 20231116 | 111100 | 16974566805 | 2510 | 2515 | 2530 | 2510 | 11021 |
| 546 | 20231116 | 111000 | 16946817640 | 2520 | 2525 | 2535 | 2490 | 82956 |
| 547 | 20231116 | 110900 | 16738731695 | 2535 | 2545 | 2560 | 2525 | 13072 |
| 548 | 20231116 | 110800 | 16705595055 | 2560 | 2530 | 2565 | 2530 | 7165 |
| 549 | 20231116 | 110700 | 16687343280 | 2530 | 2570 | 2575 | 2530 | 32724 |
| 550 | 20231116 | 110600 | 16603830735 | 2565 | 2570 | 2580 | 2555 | 26021 |
| 551 | 20231116 | 110500 | 16536919610 | 2570 | 2555 | 2595 | 2555 | 73747 |
| 552 | 20231116 | 110400 | 16346690930 | 2560 | 2535 | 2560 | 2535 | 40541 |
| 553 | 20231116 | 110300 | 16243281625 | 2540 | 2515 | 2540 | 2505 | 28575 |
| 554 | 20231116 | 110200 | 16171475920 | 2515 | 2525 | 2525 | 2510 | 7624 |
| 555 | 20231116 | 110100 | 16152267870 | 2525 | 2520 | 2530 | 2505 | 14869 |
| 556 | 20231116 | 110000 | 16114816675 | 2520 | 2515 | 2545 | 2510 | 47825 |
| 557 | 20231116 | 105900 | 15993943705 | 2515 | 2505 | 2520 | 2495 | 34616 |
| 558 | 20231116 | 105800 | 15907264075 | 2515 | 2505 | 2535 | 2490 | 68823 |
| 559 | 20231116 | 105700 | 15734703375 | 2500 | 2540 | 2545 | 2500 | 51940 |
| 560 | 20231116 | 105600 | 15603819700 | 2545 | 2555 | 2560 | 2535 | 40337 |
| 561 | 20231116 | 105500 | 15501167070 | 2555 | 2575 | 2590 | 2555 | 17714 |
| 562 | 20231116 | 105400 | 15455605770 | 2580 | 2595 | 2610 | 2570 | 57199 |
| 563 | 20231116 | 105300 | 15307367000 | 2590 | 2560 | 2595 | 2560 | 36357 |
| 564 | 20231116 | 105200 | 15213832235 | 2565 | 2595 | 2600 | 2550 | 69116 |
| 565 | 20231116 | 105100 | 15035618460 | 2595 | 2550 | 2610 | 2540 | 127161 |
| 566 | 20231116 | 105000 | 14705967290 | 2540 | 2565 | 2580 | 2535 | 85600 |
| 567 | 20231116 | 104900 | 14487353970 | 2565 | 2585 | 2595 | 2540 | 102567 |
| 568 | 20231116 | 104800 | 14224380170 | 2590 | 2620 | 2620 | 2555 | 168637 |
| 569 | 20231116 | 104700 | 13788285715 | 2620 | 2650 | 2655 | 2580 | 206219 |
| 570 | 20231116 | 104600 | 13250117750 | 2650 | 2675 | 2680 | 2635 | 169067 |
| 571 | 20231116 | 104500 | 12800408965 | 2670 | 2635 | 2730 | 2630 | 410864 |
| 572 | 20231116 | 104400 | 11698420295 | 2635 | 2660 | 2670 | 2625 | 373356 |
| 573 | 20231116 | 104300 | 10709377820 | 2620 | 2620 | 2620 | 2620 | 0 |
| 574 | 20231116 | 104200 | 10709377820 | 2620 | 2545 | 2620 | 2540 | 212819 |
| 575 | 20231116 | 104100 | 10157040885 | 2550 | 2440 | 2590 | 2440 | 436451 |
| 576 | 20231116 | 104000 | 9047313705 | 2440 | 2435 | 2475 | 2435 | 57578 |
| 577 | 20231116 | 103900 | 8905904360 | 2430 | 2410 | 2445 | 2405 | 50061 |
| 578 | 20231116 | 103800 | 8784530000 | 2410 | 2395 | 2410 | 2395 | 12613 |
| 579 | 20231116 | 103700 | 8754195520 | 2390 | 2385 | 2400 | 2380 | 9268 |
| 580 | 20231116 | 103600 | 8732041265 | 2385 | 2375 | 2390 | 2375 | 4958 |
| 581 | 20231116 | 103500 | 8720242935 | 2380 | 2365 | 2380 | 2365 | 4725 |
| 582 | 20231116 | 103400 | 8709042205 | 2365 | 2390 | 2395 | 2365 | 9344 |
| 583 | 20231116 | 103300 | 8686850715 | 2390 | 2370 | 2395 | 2360 | 11836 |
| 584 | 20231116 | 103200 | 8658667715 | 2370 | 2385 | 2390 | 2360 | 30324 |
| 585 | 20231116 | 103100 | 8586842235 | 2375 | 2405 | 2405 | 2375 | 17383 |
| 586 | 20231116 | 103000 | 8545317410 | 2410 | 2400 | 2410 | 2395 | 18795 |
| 587 | 20231116 | 102900 | 8500137540 | 2405 | 2385 | 2405 | 2385 | 19500 |
| 588 | 20231116 | 102800 | 8453399435 | 2390 | 2370 | 2400 | 2345 | 52341 |
| 589 | 20231116 | 102700 | 8329369700 | 2370 | 2405 | 2415 | 2340 | 98294 |
| 590 | 20231116 | 102600 | 8096414720 | 2415 | 2420 | 2420 | 2400 | 11857 |
| 591 | 20231116 | 102500 | 8067865720 | 2420 | 2410 | 2425 | 2390 | 38772 |
| 592 | 20231116 | 102400 | 7974646310 | 2415 | 2445 | 2445 | 2405 | 31295 |
| 593 | 20231116 | 102300 | 7899099355 | 2445 | 2450 | 2465 | 2445 | 27602 |
| 594 | 20231116 | 102200 | 7831510535 | 2450 | 2480 | 2480 | 2450 | 30522 |
| 595 | 20231116 | 102100 | 7756393640 | 2480 | 2470 | 2485 | 2455 | 63876 |
| 596 | 20231116 | 102000 | 7598182050 | 2465 | 2440 | 2485 | 2435 | 131408 |
| 597 | 20231116 | 101900 | 7274084135 | 2440 | 2420 | 2440 | 2415 | 26594 |
| 598 | 20231116 | 101800 | 7209594870 | 2415 | 2420 | 2420 | 2410 | 28207 |
| 599 | 20231116 | 101700 | 7141457660 | 2405 | 2420 | 2420 | 2395 | 72815 |
| 600 | 20231116 | 101600 | 6966452230 | 2420 | 2430 | 2435 | 2410 | 72672 |
| 601 | 20231116 | 101500 | 6790454875 | 2430 | 2440 | 2440 | 2430 | 11477 |
| 602 | 20231116 | 101400 | 6762495480 | 2435 | 2425 | 2445 | 2420 | 48508 |
| 603 | 20231116 | 101300 | 6644515415 | 2420 | 2450 | 2455 | 2415 | 100904 |
| 604 | 20231116 | 101200 | 6398865985 | 2450 | 2425 | 2460 | 2410 | 84005 |
| 605 | 20231116 | 101100 | 6194620260 | 2425 | 2440 | 2450 | 2420 | 57902 |
| 606 | 20231116 | 101000 | 6053684830 | 2435 | 2470 | 2475 | 2430 | 104383 |
| 607 | 20231116 | 100900 | 5798366065 | 2465 | 2470 | 2500 | 2465 | 59494 |
| 608 | 20231116 | 100800 | 5650947690 | 2470 | 2495 | 2525 | 2470 | 135666 |
| 609 | 20231116 | 100700 | 5312518990 | 2500 | 2480 | 2515 | 2470 | 128069 |
| 610 | 20231116 | 100600 | 4993805805 | 2480 | 2535 | 2550 | 2475 | 257787 |
| 611 | 20231116 | 100500 | 4346821460 | 2530 | 2450 | 2540 | 2430 | 432398 |
| 612 | 20231116 | 100400 | 3271104005 | 2450 | 2370 | 2460 | 2365 | 214277 |
| 613 | 20231116 | 100300 | 2749832250 | 2370 | 2400 | 2410 | 2350 | 140602 |
| 614 | 20231116 | 100200 | 2414913780 | 2400 | 2315 | 2405 | 2300 | 200541 |
| 615 | 20231116 | 100100 | 1942147415 | 2315 | 2355 | 2370 | 2265 | 226718 |
| 616 | 20231116 | 100000 | 1417642710 | 2350 | 2385 | 2445 | 2330 | 594617 |