31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 3 | 20231116 | 194900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 4 | 20231116 | 194800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 5 | 20231116 | 194700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 6 | 20231116 | 194600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 7 | 20231116 | 194500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 8 | 20231116 | 194400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 9 | 20231116 | 194300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 10 | 20231116 | 194200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 11 | 20231116 | 194100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 12 | 20231116 | 194000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 13 | 20231116 | 193900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 14 | 20231116 | 193800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 15 | 20231116 | 193700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 16 | 20231116 | 193600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 17 | 20231116 | 193500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 18 | 20231116 | 193400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 19 | 20231116 | 193300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 20 | 20231116 | 193200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 21 | 20231116 | 193100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 22 | 20231116 | 193000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 23 | 20231116 | 192900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 24 | 20231116 | 192800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 25 | 20231116 | 192700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 26 | 20231116 | 192600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 27 | 20231116 | 192500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 28 | 20231116 | 192400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 29 | 20231116 | 192300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 30 | 20231116 | 192200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 31 | 20231116 | 192100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 32 | 20231116 | 192000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 33 | 20231116 | 191900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 34 | 20231116 | 191800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 35 | 20231116 | 191700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 36 | 20231116 | 191600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 37 | 20231116 | 191500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 38 | 20231116 | 191400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 39 | 20231116 | 191300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 40 | 20231116 | 191200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 41 | 20231116 | 191100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 42 | 20231116 | 191000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 43 | 20231116 | 190900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 44 | 20231116 | 190800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 45 | 20231116 | 190700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 46 | 20231116 | 190600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 47 | 20231116 | 190500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 48 | 20231116 | 190400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 49 | 20231116 | 190300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 50 | 20231116 | 190200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 51 | 20231116 | 190100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 52 | 20231116 | 190000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 53 | 20231116 | 185900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 54 | 20231116 | 185800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 55 | 20231116 | 185700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 56 | 20231116 | 185600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 57 | 20231116 | 185500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 58 | 20231116 | 185400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 59 | 20231116 | 185300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 60 | 20231116 | 185200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 61 | 20231116 | 185100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 62 | 20231116 | 185000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 63 | 20231116 | 184900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 64 | 20231116 | 184800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 65 | 20231116 | 184700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 66 | 20231116 | 184600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 67 | 20231116 | 184500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 68 | 20231116 | 184400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 69 | 20231116 | 184300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 70 | 20231116 | 184200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 71 | 20231116 | 184100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 72 | 20231116 | 184000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 73 | 20231116 | 183900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 74 | 20231116 | 183800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 75 | 20231116 | 183700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 76 | 20231116 | 183600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 77 | 20231116 | 183500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 78 | 20231116 | 183400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 79 | 20231116 | 183300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 80 | 20231116 | 183200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 81 | 20231116 | 183100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 82 | 20231116 | 183000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 83 | 20231116 | 182900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 84 | 20231116 | 182800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 85 | 20231116 | 182700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 86 | 20231116 | 182600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 87 | 20231116 | 182500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 88 | 20231116 | 182400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 89 | 20231116 | 182300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 90 | 20231116 | 182200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 91 | 20231116 | 182100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 92 | 20231116 | 182000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 93 | 20231116 | 181900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 94 | 20231116 | 181800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 95 | 20231116 | 181700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 96 | 20231116 | 181600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 97 | 20231116 | 181500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 98 | 20231116 | 181400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 99 | 20231116 | 181300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 100 | 20231116 | 181200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 101 | 20231116 | 181100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 102 | 20231116 | 181000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 103 | 20231116 | 180900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 104 | 20231116 | 180800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 105 | 20231116 | 180700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 106 | 20231116 | 180600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 107 | 20231116 | 180500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 108 | 20231116 | 180400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 109 | 20231116 | 180300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 110 | 20231116 | 180200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 111 | 20231116 | 180100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 112 | 20231116 | 180000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 113 | 20231116 | 175900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 114 | 20231116 | 175800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 115 | 20231116 | 175700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 116 | 20231116 | 175600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 117 | 20231116 | 175500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 118 | 20231116 | 175400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 119 | 20231116 | 175300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 120 | 20231116 | 175200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 121 | 20231116 | 175100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 122 | 20231116 | 175000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 123 | 20231116 | 174900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 124 | 20231116 | 174800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 125 | 20231116 | 174700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 126 | 20231116 | 174600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 127 | 20231116 | 174500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 128 | 20231116 | 174400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 129 | 20231116 | 174300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 130 | 20231116 | 174200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 131 | 20231116 | 174100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 132 | 20231116 | 174000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 133 | 20231116 | 173900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 134 | 20231116 | 173800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 135 | 20231116 | 173700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 136 | 20231116 | 173600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 137 | 20231116 | 173500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 138 | 20231116 | 173400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 139 | 20231116 | 173300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 140 | 20231116 | 173200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 141 | 20231116 | 173100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 142 | 20231116 | 173000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 143 | 20231116 | 172900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 144 | 20231116 | 172800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 145 | 20231116 | 172700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 146 | 20231116 | 172600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 147 | 20231116 | 172500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 148 | 20231116 | 172400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 149 | 20231116 | 172300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 150 | 20231116 | 172200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 151 | 20231116 | 172100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 152 | 20231116 | 172000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 153 | 20231116 | 171900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 154 | 20231116 | 171800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 155 | 20231116 | 171700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 156 | 20231116 | 171600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 157 | 20231116 | 171500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 158 | 20231116 | 171400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 159 | 20231116 | 171300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 160 | 20231116 | 171200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 161 | 20231116 | 171100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 162 | 20231116 | 171000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 163 | 20231116 | 170900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 164 | 20231116 | 170800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 165 | 20231116 | 170700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 166 | 20231116 | 170600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 167 | 20231116 | 170500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 168 | 20231116 | 170400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 169 | 20231116 | 170300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 170 | 20231116 | 170200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 171 | 20231116 | 170100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 172 | 20231116 | 170000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 173 | 20231116 | 165900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 174 | 20231116 | 165800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 175 | 20231116 | 165700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 176 | 20231116 | 165600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 177 | 20231116 | 165500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 178 | 20231116 | 165400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 179 | 20231116 | 165300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 180 | 20231116 | 165200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 181 | 20231116 | 165100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 182 | 20231116 | 165000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 183 | 20231116 | 164900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 184 | 20231116 | 164800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 185 | 20231116 | 164700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 186 | 20231116 | 164600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 187 | 20231116 | 164500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 188 | 20231116 | 164400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 189 | 20231116 | 164300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 190 | 20231116 | 164200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 191 | 20231116 | 164100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 192 | 20231116 | 164000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 193 | 20231116 | 163900 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 194 | 20231116 | 163800 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 195 | 20231116 | 163700 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 196 | 20231116 | 163600 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 197 | 20231116 | 163500 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 198 | 20231116 | 163400 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 199 | 20231116 | 163300 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 200 | 20231116 | 163200 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 201 | 20231116 | 163100 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 0 |
| 202 | 20231116 | 163000 | 4766657750 | 15720 | 15720 | 15720 | 15720 | 4952 |
| 203 | 20231116 | 162900 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231116 | 162800 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231116 | 162700 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231116 | 162600 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231116 | 162500 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231116 | 162400 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231116 | 162300 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231116 | 162200 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231116 | 162100 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231116 | 162000 | 4688812310 | 15750 | 15750 | 15750 | 15750 | 0 |
| 213 | 20231116 | 161900 | 4688812310 | 15750 | 15740 | 15760 | 15740 | 443 |
| 214 | 20231116 | 161800 | 4681832910 | 15740 | 15730 | 15740 | 15720 | 437 |
| 215 | 20231116 | 161700 | 4674960480 | 15730 | 15730 | 15740 | 15720 | 338 |
| 216 | 20231116 | 161600 | 4669643600 | 15730 | 15730 | 15740 | 15720 | 2266 |
| 217 | 20231116 | 161500 | 4634018880 | 15740 | 15730 | 15740 | 15730 | 694 |
| 218 | 20231116 | 161400 | 4623097420 | 15740 | 15730 | 15740 | 15730 | 172 |
| 219 | 20231116 | 161300 | 4620391640 | 15740 | 15740 | 15740 | 15730 | 42 |
| 220 | 20231116 | 161200 | 4619730940 | 15740 | 15740 | 15740 | 15730 | 325 |
| 221 | 20231116 | 161100 | 4614617800 | 15740 | 15740 | 15740 | 15740 | 124 |
| 222 | 20231116 | 161000 | 4612666040 | 15740 | 15730 | 15740 | 15730 | 227 |
| 223 | 20231116 | 160900 | 4609094930 | 15730 | 15730 | 15730 | 15720 | 2546 |
| 224 | 20231116 | 160800 | 4569051860 | 15730 | 15740 | 15740 | 15730 | 396 |
| 225 | 20231116 | 160700 | 4562821830 | 15740 | 15740 | 15740 | 15740 | 54 |
| 226 | 20231116 | 160600 | 4561971870 | 15740 | 15740 | 15740 | 15730 | 210 |
| 227 | 20231116 | 160500 | 4558666530 | 15740 | 15730 | 15740 | 15720 | 1038 |
| 228 | 20231116 | 160400 | 4542338790 | 15720 | 15720 | 15720 | 15720 | 150 |
| 229 | 20231116 | 160300 | 4539980790 | 15720 | 15720 | 15720 | 15720 | 100 |
| 230 | 20231116 | 160200 | 4538408790 | 15720 | 15720 | 15730 | 15720 | 241 |
| 231 | 20231116 | 160100 | 4534620050 | 15730 | 15730 | 15730 | 15720 | 212 |
| 232 | 20231116 | 160000 | 4531287110 | 15720 | 15720 | 15720 | 15720 | 42 |
| 233 | 20231116 | 155900 | 4530626870 | 15720 | 15720 | 15720 | 15710 | 83 |
| 234 | 20231116 | 155800 | 4529322210 | 15710 | 15720 | 15720 | 15710 | 305 |
| 235 | 20231116 | 155700 | 4524530510 | 15730 | 15730 | 15730 | 15710 | 38 |
| 236 | 20231116 | 155600 | 4523933450 | 15720 | 15720 | 15720 | 15720 | 50 |
| 237 | 20231116 | 155500 | 4523147450 | 15710 | 15720 | 15720 | 15710 | 175 |
| 238 | 20231116 | 155400 | 4520397790 | 15730 | 15730 | 15730 | 15730 | 81 |
| 239 | 20231116 | 155300 | 4519123660 | 15730 | 15730 | 15730 | 15730 | 41 |
| 240 | 20231116 | 155200 | 4518478730 | 15730 | 15730 | 15730 | 15730 | 0 |
| 241 | 20231116 | 155100 | 4518478730 | 15730 | 15730 | 15730 | 15710 | 7 |
| 242 | 20231116 | 155000 | 4518368720 | 15730 | 15710 | 15730 | 15710 | 209 |
| 243 | 20231116 | 154900 | 4515085310 | 15710 | 15730 | 15740 | 15710 | 2678 |
| 244 | 20231116 | 154800 | 4472989730 | 15740 | 15730 | 15740 | 15730 | 63 |
| 245 | 20231116 | 154700 | 4471998260 | 15740 | 15730 | 15740 | 15730 | 32 |
| 246 | 20231116 | 154600 | 4471494880 | 15740 | 15740 | 15740 | 15730 | 31 |
| 247 | 20231116 | 154500 | 4471006970 | 15740 | 15740 | 15740 | 15740 | 74 |
| 248 | 20231116 | 154400 | 4469842210 | 15740 | 15730 | 15740 | 15730 | 365 |
| 249 | 20231116 | 154300 | 4464100690 | 15730 | 15720 | 15730 | 15720 | 288 |
| 250 | 20231116 | 154200 | 4459573290 | 15720 | 15720 | 15720 | 15720 | 61 |
| 251 | 20231116 | 154100 | 4458614370 | 15720 | 15710 | 15720 | 15710 | 12 |
| 252 | 20231116 | 154000 | 4458425830 | 15710 | 15720 | 15720 | 15710 | 25 |
| 253 | 20231116 | 153900 | 4458032850 | 15720 | 15720 | 15720 | 15710 | 535 |
| 254 | 20231116 | 153800 | 4449624890 | 15720 | 15710 | 15720 | 15710 | 306 |
| 255 | 20231116 | 153700 | 4444815630 | 15710 | 15720 | 15720 | 15710 | 203 |
| 256 | 20231116 | 153600 | 4441624570 | 15730 | 15730 | 15730 | 15720 | 4 |
| 257 | 20231116 | 153500 | 4441561660 | 15730 | 15730 | 15730 | 15720 | 189 |
| 258 | 20231116 | 153400 | 4438589690 | 15730 | 15720 | 15730 | 15720 | 1012 |
| 259 | 20231116 | 153300 | 4422681040 | 15720 | 15710 | 15720 | 15700 | 757 |
| 260 | 20231116 | 153200 | 4410788030 | 15710 | 15710 | 15710 | 15710 | 175 |
| 261 | 20231116 | 153100 | 4408038780 | 15710 | 15720 | 15720 | 15710 | 395 |
| 262 | 20231116 | 153000 | 4401833300 | 15720 | 15720 | 15720 | 15720 | 176 |
| 263 | 20231116 | 152900 | 4399066580 | 15720 | 15720 | 15720 | 15720 | 516 |
| 264 | 20231116 | 152800 | 4390955060 | 15720 | 15700 | 15720 | 15700 | 1452 |
| 265 | 20231116 | 152700 | 4368151170 | 15700 | 15700 | 15700 | 15700 | 305 |
| 266 | 20231116 | 152600 | 4363362670 | 15700 | 15700 | 15700 | 15700 | 144 |
| 267 | 20231116 | 152500 | 4361101870 | 15700 | 15690 | 15700 | 15690 | 565 |
| 268 | 20231116 | 152400 | 4352236450 | 15690 | 15690 | 15690 | 15680 | 284 |
| 269 | 20231116 | 152300 | 4347781500 | 15690 | 15670 | 15690 | 15670 | 429 |
| 270 | 20231116 | 152200 | 4341056830 | 15670 | 15710 | 15710 | 15670 | 2905 |
| 271 | 20231116 | 152100 | 4295476230 | 15710 | 15720 | 15720 | 15710 | 786 |
| 272 | 20231116 | 152000 | 4283125910 | 15720 | 15740 | 15740 | 15710 | 1305 |
| 273 | 20231116 | 151900 | 4262609260 | 15730 | 15730 | 15730 | 15730 | 617 |
| 274 | 20231116 | 151800 | 4252903850 | 15720 | 15720 | 15730 | 15700 | 2364 |
| 275 | 20231116 | 151700 | 4215770750 | 15720 | 15720 | 15720 | 15710 | 1578 |
| 276 | 20231116 | 151600 | 4190974590 | 15720 | 15730 | 15730 | 15720 | 369 |
| 277 | 20231116 | 151500 | 4185173640 | 15740 | 15720 | 15760 | 15710 | 4380 |
| 278 | 20231116 | 151400 | 4116303850 | 15740 | 15770 | 15770 | 15720 | 5896 |
| 279 | 20231116 | 151300 | 4023454390 | 15770 | 15770 | 15780 | 15770 | 952 |
| 280 | 20231116 | 151200 | 4008441250 | 15780 | 15780 | 15780 | 15780 | 471 |
| 281 | 20231116 | 151100 | 4001008870 | 15790 | 15770 | 15790 | 15760 | 1442 |
| 282 | 20231116 | 151000 | 3978282410 | 15770 | 15780 | 15790 | 15770 | 2179 |
| 283 | 20231116 | 150900 | 3943914510 | 15790 | 15800 | 15800 | 15790 | 40 |
| 284 | 20231116 | 150800 | 3943282560 | 15790 | 15770 | 15790 | 15770 | 733 |
| 285 | 20231116 | 150700 | 3931721460 | 15770 | 15790 | 15790 | 15770 | 865 |
| 286 | 20231116 | 150600 | 3918076020 | 15790 | 15780 | 15790 | 15780 | 765 |
| 287 | 20231116 | 150500 | 3906004270 | 15790 | 15790 | 15790 | 15790 | 24 |
| 288 | 20231116 | 150400 | 3905625310 | 15790 | 15800 | 15800 | 15790 | 241 |
| 289 | 20231116 | 150300 | 3901818650 | 15790 | 15800 | 15800 | 15770 | 6292 |
| 290 | 20231116 | 150200 | 3802451690 | 15800 | 15810 | 15810 | 15800 | 948 |
| 291 | 20231116 | 150100 | 3787472800 | 15800 | 15810 | 15830 | 15800 | 1349 |
| 292 | 20231116 | 150000 | 3766145190 | 15810 | 15840 | 15840 | 15810 | 1222 |
| 293 | 20231116 | 145900 | 3746816750 | 15840 | 15820 | 15840 | 15820 | 289 |
| 294 | 20231116 | 145800 | 3742244750 | 15820 | 15820 | 15820 | 15820 | 74 |
| 295 | 20231116 | 145700 | 3741074070 | 15820 | 15820 | 15820 | 15810 | 106 |
| 296 | 20231116 | 145600 | 3739397370 | 15820 | 15820 | 15820 | 15820 | 2 |
| 297 | 20231116 | 145500 | 3739365730 | 15820 | 15850 | 15850 | 15820 | 235 |
| 298 | 20231116 | 145400 | 3735647590 | 15820 | 15810 | 15820 | 15810 | 150 |
| 299 | 20231116 | 145300 | 3733274690 | 15820 | 15820 | 15820 | 15810 | 237 |
| 300 | 20231116 | 145200 | 3729527240 | 15820 | 15810 | 15820 | 15810 | 45 |
| 301 | 20231116 | 145100 | 3728815640 | 15820 | 15820 | 15820 | 15820 | 400 |
| 302 | 20231116 | 145000 | 3722487640 | 15820 | 15840 | 15850 | 15820 | 134 |
| 303 | 20231116 | 144900 | 3720367600 | 15840 | 15820 | 15840 | 15810 | 740 |
| 304 | 20231116 | 144800 | 3708652500 | 15820 | 15820 | 15820 | 15820 | 62 |
| 305 | 20231116 | 144700 | 3707671660 | 15810 | 15820 | 15820 | 15810 | 478 |
| 306 | 20231116 | 144600 | 3700111820 | 15820 | 15830 | 15830 | 15810 | 160 |
| 307 | 20231116 | 144500 | 3697580190 | 15810 | 15840 | 15850 | 15800 | 5509 |
| 308 | 20231116 | 144400 | 3610480400 | 15850 | 15830 | 15850 | 15830 | 101 |
| 309 | 20231116 | 144300 | 3608879970 | 15830 | 15820 | 15830 | 15820 | 299 |
| 310 | 20231116 | 144200 | 3604149780 | 15820 | 15830 | 15830 | 15810 | 1735 |
| 311 | 20231116 | 144100 | 3576701610 | 15820 | 15840 | 15840 | 15820 | 541 |
| 312 | 20231116 | 144000 | 3568141620 | 15840 | 15840 | 15840 | 15840 | 7 |
| 313 | 20231116 | 143900 | 3568030740 | 15820 | 15850 | 15850 | 15820 | 497 |
| 314 | 20231116 | 143800 | 3560168140 | 15850 | 15850 | 15850 | 15850 | 8 |
| 315 | 20231116 | 143700 | 3560041340 | 15850 | 15850 | 15850 | 15850 | 51 |
| 316 | 20231116 | 143600 | 3559232990 | 15850 | 15820 | 15850 | 15820 | 1544 |
| 317 | 20231116 | 143500 | 3534806850 | 15820 | 15840 | 15840 | 15820 | 2874 |
| 318 | 20231116 | 143400 | 3489319510 | 15840 | 15840 | 15840 | 15830 | 169 |
| 319 | 20231116 | 143300 | 3486642560 | 15840 | 15840 | 15840 | 15840 | 105 |
| 320 | 20231116 | 143200 | 3484979360 | 15840 | 15840 | 15840 | 15840 | 858 |
| 321 | 20231116 | 143100 | 3471388640 | 15850 | 15860 | 15860 | 15850 | 678 |
| 322 | 20231116 | 143000 | 3460642330 | 15860 | 15860 | 15860 | 15860 | 2 |
| 323 | 20231116 | 142900 | 3460610610 | 15860 | 15850 | 15860 | 15850 | 331 |
| 324 | 20231116 | 142800 | 3455364240 | 15850 | 15830 | 15850 | 15830 | 248 |
| 325 | 20231116 | 142700 | 3451436150 | 15840 | 15840 | 15840 | 15840 | 300 |
| 326 | 20231116 | 142600 | 3446684150 | 15840 | 15840 | 15840 | 15830 | 511 |
| 327 | 20231116 | 142500 | 3438594510 | 15830 | 15830 | 15830 | 15830 | 246 |
| 328 | 20231116 | 142400 | 3434700330 | 15830 | 15830 | 15850 | 15830 | 322 |
| 329 | 20231116 | 142300 | 3429603040 | 15850 | 15840 | 15850 | 15840 | 19 |
| 330 | 20231116 | 142200 | 3429302060 | 15830 | 15830 | 15850 | 15820 | 224 |
| 331 | 20231116 | 142100 | 3425757290 | 15830 | 15850 | 15850 | 15830 | 73 |
| 332 | 20231116 | 142000 | 3424600780 | 15850 | 15820 | 15850 | 15820 | 453 |
| 333 | 20231116 | 141900 | 3417432130 | 15820 | 15820 | 15820 | 15810 | 333 |
| 334 | 20231116 | 141800 | 3412164080 | 15820 | 15850 | 15860 | 15820 | 5533 |
| 335 | 20231116 | 141700 | 3324558100 | 15850 | 15880 | 15890 | 15850 | 6970 |
| 336 | 20231116 | 141600 | 3213988220 | 15870 | 15890 | 15890 | 15870 | 3395 |
| 337 | 20231116 | 141500 | 3160080560 | 15890 | 15890 | 15890 | 15890 | 458 |
| 338 | 20231116 | 141400 | 3152802940 | 15890 | 15900 | 15900 | 15890 | 553 |
| 339 | 20231116 | 141300 | 3144015750 | 15890 | 15890 | 15890 | 15890 | 1500 |
| 340 | 20231116 | 141200 | 3120180750 | 15890 | 15890 | 15890 | 15890 | 1 |
| 341 | 20231116 | 141100 | 3120164860 | 15900 | 15900 | 15900 | 15900 | 2102 |
| 342 | 20231116 | 141000 | 3086743060 | 15900 | 15900 | 15900 | 15890 | 38 |
| 343 | 20231116 | 140900 | 3086139010 | 15900 | 15930 | 15930 | 15900 | 521 |
| 344 | 20231116 | 140800 | 3077855020 | 15930 | 15910 | 15930 | 15900 | 40 |
| 345 | 20231116 | 140700 | 3077218980 | 15920 | 15920 | 15930 | 15900 | 26 |
| 346 | 20231116 | 140600 | 3076805270 | 15930 | 15900 | 15930 | 15900 | 89 |
| 347 | 20231116 | 140500 | 3075389990 | 15900 | 15900 | 15900 | 15890 | 308 |
| 348 | 20231116 | 140400 | 3070492810 | 15900 | 15920 | 15930 | 15900 | 1233 |
| 349 | 20231116 | 140300 | 3050878290 | 15930 | 15930 | 15930 | 15930 | 5 |
| 350 | 20231116 | 140200 | 3050798640 | 15930 | 15940 | 15940 | 15930 | 29 |
| 351 | 20231116 | 140100 | 3050336510 | 15940 | 15920 | 15940 | 15910 | 1460 |
| 352 | 20231116 | 140000 | 3027095890 | 15930 | 15930 | 15930 | 15930 | 90 |
| 353 | 20231116 | 135900 | 3025662190 | 15930 | 15930 | 15930 | 15930 | 0 |
| 354 | 20231116 | 135800 | 3025662190 | 15930 | 15920 | 15930 | 15920 | 300 |
| 355 | 20231116 | 135700 | 3020884190 | 15930 | 15930 | 15930 | 15930 | 42 |
| 356 | 20231116 | 135600 | 3020215130 | 15940 | 15940 | 15940 | 15940 | 0 |
| 357 | 20231116 | 135500 | 3020215130 | 15940 | 15930 | 15940 | 15920 | 3518 |
| 358 | 20231116 | 135400 | 2964188150 | 15940 | 15940 | 15940 | 15940 | 113 |
| 359 | 20231116 | 135300 | 2962386930 | 15940 | 15940 | 15940 | 15940 | 70 |
| 360 | 20231116 | 135200 | 2961271130 | 15950 | 15960 | 15960 | 15950 | 94 |
| 361 | 20231116 | 135100 | 2959771810 | 15960 | 15960 | 15960 | 15960 | 80 |
| 362 | 20231116 | 135000 | 2958495010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 363 | 20231116 | 134900 | 2958495010 | 15960 | 15940 | 15960 | 15940 | 39 |
| 364 | 20231116 | 134800 | 2957872850 | 15960 | 15960 | 15960 | 15960 | 6 |
| 365 | 20231116 | 134700 | 2957777090 | 15960 | 15950 | 15960 | 15950 | 140 |
| 366 | 20231116 | 134600 | 2955542700 | 15950 | 15950 | 15950 | 15950 | 107 |
| 367 | 20231116 | 134500 | 2953836050 | 15960 | 15960 | 15960 | 15930 | 1555 |
| 368 | 20231116 | 134400 | 2929031560 | 15950 | 15940 | 15960 | 15930 | 325 |
| 369 | 20231116 | 134300 | 2923846780 | 15940 | 15950 | 15950 | 15930 | 26 |
| 370 | 20231116 | 134200 | 2923432480 | 15950 | 15940 | 15950 | 15930 | 270 |
| 371 | 20231116 | 134100 | 2919126700 | 15930 | 15950 | 15970 | 15930 | 452 |
| 372 | 20231116 | 134000 | 2911915960 | 15940 | 15940 | 15950 | 15940 | 327 |
| 373 | 20231116 | 133900 | 2906702490 | 15940 | 15920 | 15940 | 15920 | 217 |
| 374 | 20231116 | 133800 | 2903245680 | 15930 | 15930 | 15930 | 15920 | 14 |
| 375 | 20231116 | 133700 | 2903022740 | 15930 | 15930 | 15930 | 15900 | 481 |
| 376 | 20231116 | 133600 | 2895374500 | 15920 | 15920 | 15930 | 15920 | 3 |
| 377 | 20231116 | 133500 | 2895326730 | 15910 | 15900 | 15910 | 15900 | 77 |
| 378 | 20231116 | 133400 | 2894102070 | 15910 | 15910 | 15910 | 15900 | 271 |
| 379 | 20231116 | 133300 | 2889790620 | 15910 | 15890 | 15910 | 15890 | 1502 |
| 380 | 20231116 | 133200 | 2865910080 | 15880 | 15880 | 15880 | 15880 | 189 |
| 381 | 20231116 | 133100 | 2862908760 | 15880 | 15890 | 15890 | 15880 | 219 |
| 382 | 20231116 | 133000 | 2859430980 | 15880 | 15880 | 15880 | 15880 | 50 |
| 383 | 20231116 | 132900 | 2858636980 | 15890 | 15880 | 15890 | 15880 | 41 |
| 384 | 20231116 | 132800 | 2857985890 | 15880 | 15880 | 15880 | 15870 | 408 |
| 385 | 20231116 | 132700 | 2851506860 | 15880 | 15880 | 15880 | 15880 | 10 |
| 386 | 20231116 | 132600 | 2851348060 | 15880 | 15880 | 15880 | 15880 | 126 |
| 387 | 20231116 | 132500 | 2849347180 | 15880 | 15880 | 15880 | 15880 | 61 |
| 388 | 20231116 | 132400 | 2848378500 | 15880 | 15880 | 15880 | 15880 | 297 |
| 389 | 20231116 | 132300 | 2843662140 | 15870 | 15870 | 15880 | 15860 | 121 |
| 390 | 20231116 | 132200 | 2841742820 | 15870 | 15870 | 15870 | 15870 | 6 |
| 391 | 20231116 | 132100 | 2841647600 | 15880 | 15880 | 15880 | 15880 | 10 |
| 392 | 20231116 | 132000 | 2841488800 | 15880 | 15880 | 15880 | 15880 | 2 |
| 393 | 20231116 | 131900 | 2841457040 | 15860 | 15880 | 15880 | 15860 | 1060 |
| 394 | 20231116 | 131800 | 2824639020 | 15880 | 15880 | 15880 | 15870 | 94 |
| 395 | 20231116 | 131700 | 2823146520 | 15870 | 15880 | 15880 | 15870 | 168 |
| 396 | 20231116 | 131600 | 2820479680 | 15880 | 15880 | 15880 | 15880 | 9 |
| 397 | 20231116 | 131500 | 2820336760 | 15870 | 15880 | 15880 | 15870 | 100 |
| 398 | 20231116 | 131400 | 2818749540 | 15890 | 15890 | 15890 | 15890 | 1 |
| 399 | 20231116 | 131300 | 2818733650 | 15880 | 15870 | 15890 | 15870 | 29 |
| 400 | 20231116 | 131200 | 2818273330 | 15880 | 15880 | 15880 | 15870 | 416 |
| 401 | 20231116 | 131100 | 2811671090 | 15880 | 15880 | 15880 | 15880 | 8 |
| 402 | 20231116 | 131000 | 2811544050 | 15860 | 15880 | 15880 | 15860 | 1077 |
| 403 | 20231116 | 130900 | 2794460930 | 15880 | 15880 | 15880 | 15880 | 74 |
| 404 | 20231116 | 130800 | 2793285810 | 15880 | 15880 | 15880 | 15880 | 1 |
| 405 | 20231116 | 130700 | 2793269930 | 15880 | 15870 | 15880 | 15870 | 10 |
| 406 | 20231116 | 130600 | 2793111160 | 15870 | 15870 | 15870 | 15870 | 675 |
| 407 | 20231116 | 130500 | 2782398910 | 15860 | 15870 | 15870 | 15860 | 126 |
| 408 | 20231116 | 130400 | 2780399320 | 15870 | 15860 | 15870 | 15860 | 174 |
| 409 | 20231116 | 130300 | 2777638040 | 15870 | 15870 | 15870 | 15860 | 15 |
| 410 | 20231116 | 130200 | 2777400010 | 15870 | 15870 | 15870 | 15870 | 14 |
| 411 | 20231116 | 130100 | 2777177830 | 15860 | 15880 | 15880 | 15860 | 726 |
| 412 | 20231116 | 130000 | 2765656750 | 15870 | 15880 | 15880 | 15870 | 216 |
| 413 | 20231116 | 125900 | 2762228810 | 15870 | 15880 | 15880 | 15870 | 177 |
| 414 | 20231116 | 125800 | 2759419780 | 15880 | 15880 | 15880 | 15870 | 160 |
| 415 | 20231116 | 125700 | 2756880560 | 15880 | 15890 | 15890 | 15880 | 90 |
| 416 | 20231116 | 125600 | 2755451040 | 15890 | 15900 | 15900 | 15890 | 2 |
| 417 | 20231116 | 125500 | 2755419250 | 15900 | 15890 | 15900 | 15890 | 10 |
| 418 | 20231116 | 125400 | 2755260260 | 15900 | 15900 | 15900 | 15890 | 3 |
| 419 | 20231116 | 125300 | 2755212570 | 15890 | 15890 | 15890 | 15880 | 219 |
| 420 | 20231116 | 125200 | 2751734790 | 15880 | 15890 | 15900 | 15880 | 384 |
| 421 | 20231116 | 125100 | 2745633150 | 15900 | 15900 | 15900 | 15900 | 2 |
| 422 | 20231116 | 125000 | 2745601350 | 15900 | 15890 | 15900 | 15890 | 96 |
| 423 | 20231116 | 124900 | 2744075900 | 15890 | 15900 | 15900 | 15890 | 139 |
| 424 | 20231116 | 124800 | 2741867130 | 15890 | 15900 | 15900 | 15890 | 13 |
| 425 | 20231116 | 124700 | 2741660510 | 15900 | 15900 | 15900 | 15900 | 50 |
| 426 | 20231116 | 124600 | 2740865510 | 15900 | 15900 | 15900 | 15900 | 10 |
| 427 | 20231116 | 124500 | 2740706510 | 15900 | 15890 | 15900 | 15870 | 251 |
| 428 | 20231116 | 124400 | 2736722910 | 15870 | 15880 | 15900 | 15870 | 215 |
| 429 | 20231116 | 124300 | 2733308950 | 15900 | 15900 | 15900 | 15900 | 1 |
| 430 | 20231116 | 124200 | 2733293050 | 15880 | 15900 | 15900 | 15880 | 85 |
| 431 | 20231116 | 124100 | 2731943230 | 15910 | 15870 | 15910 | 15870 | 12 |
| 432 | 20231116 | 124000 | 2731752750 | 15870 | 15870 | 15870 | 15870 | 3 |
| 433 | 20231116 | 123900 | 2731705140 | 15880 | 15900 | 15900 | 15870 | 631 |
| 434 | 20231116 | 123800 | 2721685190 | 15870 | 15900 | 15900 | 15870 | 271 |
| 435 | 20231116 | 123700 | 2717384390 | 15900 | 15900 | 15900 | 15900 | 26 |
| 436 | 20231116 | 123600 | 2716970990 | 15900 | 15900 | 15900 | 15900 | 25 |
| 437 | 20231116 | 123500 | 2716573490 | 15900 | 15890 | 15900 | 15890 | 121 |
| 438 | 20231116 | 123400 | 2714650310 | 15890 | 15880 | 15890 | 15860 | 8 |
| 439 | 20231116 | 123300 | 2714523330 | 15880 | 15900 | 15900 | 15850 | 7153 |
| 440 | 20231116 | 123200 | 2601114070 | 15900 | 15900 | 15900 | 15880 | 1398 |
| 441 | 20231116 | 123100 | 2578889520 | 15900 | 15930 | 15930 | 15900 | 103 |
| 442 | 20231116 | 123000 | 2577249810 | 15940 | 15940 | 15940 | 15940 | 28 |
| 443 | 20231116 | 122900 | 2576803490 | 15930 | 15930 | 15930 | 15930 | 503 |
| 444 | 20231116 | 122800 | 2568790700 | 15900 | 15900 | 15900 | 15900 | 3 |
| 445 | 20231116 | 122700 | 2568743000 | 15940 | 15870 | 15940 | 15870 | 1067 |
| 446 | 20231116 | 122600 | 2551767030 | 15870 | 15870 | 15870 | 15870 | 3 |
| 447 | 20231116 | 122500 | 2551719420 | 15870 | 15870 | 15870 | 15870 | 16 |
| 448 | 20231116 | 122400 | 2551465500 | 15900 | 15900 | 15900 | 15860 | 3270 |
| 449 | 20231116 | 122300 | 2499568690 | 15890 | 15890 | 15890 | 15890 | 18 |
| 450 | 20231116 | 122200 | 2499282670 | 15900 | 15900 | 15900 | 15900 | 516 |
| 451 | 20231116 | 122100 | 2491078270 | 15900 | 15890 | 15900 | 15890 | 703 |
| 452 | 20231116 | 122000 | 2479901580 | 15890 | 15890 | 15890 | 15890 | 220 |
| 453 | 20231116 | 121900 | 2476405780 | 15900 | 15910 | 15910 | 15900 | 23 |
| 454 | 20231116 | 121800 | 2476039860 | 15910 | 15890 | 15910 | 15890 | 33 |
| 455 | 20231116 | 121700 | 2475515170 | 15890 | 15900 | 15900 | 15890 | 143 |
| 456 | 20231116 | 121600 | 2473241510 | 15900 | 15900 | 15900 | 15890 | 411 |
| 457 | 20231116 | 121500 | 2466706640 | 15910 | 15920 | 15920 | 15890 | 92 |
| 458 | 20231116 | 121400 | 2465243430 | 15920 | 15900 | 15920 | 15900 | 435 |
| 459 | 20231116 | 121300 | 2458325730 | 15900 | 15920 | 15920 | 15900 | 234 |
| 460 | 20231116 | 121200 | 2454605030 | 15900 | 15900 | 15910 | 15900 | 132 |
| 461 | 20231116 | 121100 | 2452506200 | 15890 | 15890 | 15890 | 15890 | 0 |
| 462 | 20231116 | 121000 | 2452506200 | 15890 | 15890 | 15890 | 15890 | 48 |
| 463 | 20231116 | 120900 | 2451743480 | 15890 | 15890 | 15890 | 15890 | 11 |
| 464 | 20231116 | 120800 | 2451568690 | 15890 | 15890 | 15900 | 15890 | 412 |
| 465 | 20231116 | 120700 | 2445021780 | 15890 | 15890 | 15890 | 15890 | 850 |
| 466 | 20231116 | 120600 | 2431515280 | 15900 | 15900 | 15900 | 15900 | 0 |
| 467 | 20231116 | 120500 | 2431515280 | 15900 | 15900 | 15900 | 15900 | 1 |
| 468 | 20231116 | 120400 | 2431499380 | 15900 | 15900 | 15900 | 15900 | 32 |
| 469 | 20231116 | 120300 | 2430990580 | 15900 | 15900 | 15900 | 15900 | 35 |
| 470 | 20231116 | 120200 | 2430434080 | 15900 | 15900 | 15900 | 15900 | 200 |
| 471 | 20231116 | 120100 | 2427254080 | 15900 | 15890 | 15900 | 15890 | 23 |
| 472 | 20231116 | 120000 | 2426888440 | 15890 | 15890 | 15900 | 15890 | 12 |
| 473 | 20231116 | 115900 | 2426697690 | 15890 | 15890 | 15900 | 15890 | 825 |
| 474 | 20231116 | 115800 | 2413588230 | 15900 | 15900 | 15900 | 15900 | 293 |
| 475 | 20231116 | 115700 | 2408929530 | 15890 | 15890 | 15890 | 15890 | 52 |
| 476 | 20231116 | 115600 | 2408103250 | 15870 | 15880 | 15880 | 15870 | 213 |
| 477 | 20231116 | 115500 | 2404721810 | 15860 | 15860 | 15870 | 15860 | 630 |
| 478 | 20231116 | 115400 | 2394726700 | 15870 | 15870 | 15870 | 15870 | 81 |
| 479 | 20231116 | 115300 | 2393441230 | 15870 | 15900 | 15900 | 15870 | 2596 |
| 480 | 20231116 | 115200 | 2352233220 | 15890 | 15900 | 15900 | 15890 | 1669 |
| 481 | 20231116 | 115100 | 2325702620 | 15900 | 15920 | 15920 | 15900 | 14 |
| 482 | 20231116 | 115000 | 2325479820 | 15920 | 15920 | 15920 | 15920 | 699 |
| 483 | 20231116 | 114900 | 2314351740 | 15920 | 15920 | 15920 | 15920 | 348 |
| 484 | 20231116 | 114800 | 2308811580 | 15920 | 15920 | 15920 | 15920 | 586 |
| 485 | 20231116 | 114700 | 2299482460 | 15890 | 15920 | 15920 | 15890 | 2086 |
| 486 | 20231116 | 114600 | 2266296930 | 15940 | 15940 | 15940 | 15940 | 1 |
| 487 | 20231116 | 114500 | 2266280990 | 15940 | 15940 | 15940 | 15940 | 0 |
| 488 | 20231116 | 114400 | 2266280990 | 15940 | 15940 | 15940 | 15930 | 617 |
| 489 | 20231116 | 114300 | 2256447180 | 15940 | 15940 | 15950 | 15940 | 63 |
| 490 | 20231116 | 114200 | 2255442910 | 15940 | 15950 | 15950 | 15940 | 230 |
| 491 | 20231116 | 114100 | 2251775720 | 15950 | 15940 | 15950 | 15940 | 249 |
| 492 | 20231116 | 114000 | 2247806240 | 15940 | 15920 | 15940 | 15920 | 156 |
| 493 | 20231116 | 113900 | 2245322700 | 15920 | 15910 | 15920 | 15910 | 98 |
| 494 | 20231116 | 113800 | 2243762990 | 15910 | 15920 | 15920 | 15910 | 56 |
| 495 | 20231116 | 113700 | 2242872010 | 15900 | 15920 | 15920 | 15900 | 1862 |
| 496 | 20231116 | 113600 | 2213264410 | 15910 | 15930 | 15940 | 15900 | 993 |
| 497 | 20231116 | 113500 | 2197453390 | 15930 | 15950 | 15960 | 15930 | 307 |
| 498 | 20231116 | 113400 | 2192556920 | 15950 | 15960 | 15970 | 15950 | 725 |
| 499 | 20231116 | 113300 | 2180986630 | 15960 | 15980 | 15980 | 15960 | 1444 |
| 500 | 20231116 | 113200 | 2157938690 | 16000 | 16000 | 16000 | 15980 | 432 |
| 501 | 20231116 | 113100 | 2151035290 | 15980 | 15980 | 15990 | 15980 | 346 |
| 502 | 20231116 | 113000 | 2145504100 | 15980 | 15990 | 15990 | 15970 | 955 |
| 503 | 20231116 | 112900 | 2130235080 | 16000 | 16000 | 16000 | 16000 | 1 |
| 504 | 20231116 | 112800 | 2130219080 | 16000 | 16000 | 16000 | 15990 | 558 |
| 505 | 20231116 | 112700 | 2121291130 | 16000 | 16000 | 16000 | 16000 | 122 |
| 506 | 20231116 | 112600 | 2119339130 | 16000 | 16030 | 16030 | 16000 | 1624 |
| 507 | 20231116 | 112500 | 2093335210 | 16030 | 16030 | 16030 | 16020 | 863 |
| 508 | 20231116 | 112400 | 2079507130 | 16030 | 16030 | 16030 | 16030 | 149 |
| 509 | 20231116 | 112300 | 2077118660 | 16030 | 16020 | 16030 | 16020 | 621 |
| 510 | 20231116 | 112200 | 2067166120 | 16020 | 16050 | 16050 | 16010 | 555 |
| 511 | 20231116 | 112100 | 2058266680 | 16050 | 15990 | 16050 | 15990 | 4043 |
| 512 | 20231116 | 112000 | 1993477380 | 15990 | 15990 | 15990 | 15990 | 10 |
| 513 | 20231116 | 111900 | 1993317480 | 16000 | 16000 | 16000 | 16000 | 1 |
| 514 | 20231116 | 111800 | 1993301480 | 16000 | 15980 | 16000 | 15980 | 1072 |
| 515 | 20231116 | 111700 | 1976169620 | 15980 | 15990 | 16000 | 15980 | 819 |
| 516 | 20231116 | 111600 | 1963074000 | 15980 | 15980 | 15980 | 15970 | 127 |
| 517 | 20231116 | 111500 | 1961044740 | 15980 | 15980 | 15990 | 15980 | 73 |
| 518 | 20231116 | 111400 | 1959878150 | 15990 | 16000 | 16000 | 15990 | 83 |
| 519 | 20231116 | 111300 | 1958550930 | 16000 | 16010 | 16010 | 15990 | 47 |
| 520 | 20231116 | 111200 | 1957798920 | 16010 | 16010 | 16010 | 15980 | 273 |
| 521 | 20231116 | 111100 | 1953433470 | 16010 | 15960 | 16010 | 15960 | 3180 |
| 522 | 20231116 | 111000 | 1902581510 | 15960 | 15930 | 15960 | 15930 | 623 |
| 523 | 20231116 | 110900 | 1892650420 | 15930 | 15930 | 15940 | 15910 | 296 |
| 524 | 20231116 | 110800 | 1887938850 | 15930 | 15900 | 15940 | 15900 | 814 |
| 525 | 20231116 | 110700 | 1874981080 | 15920 | 15940 | 15940 | 15920 | 8 |
| 526 | 20231116 | 110600 | 1874853680 | 15900 | 15910 | 15950 | 15900 | 337 |
| 527 | 20231116 | 110500 | 1869492510 | 15950 | 15930 | 15950 | 15930 | 145 |
| 528 | 20231116 | 110400 | 1867182180 | 15930 | 15900 | 15930 | 15890 | 524 |
| 529 | 20231116 | 110300 | 1858843810 | 15910 | 15900 | 15920 | 15900 | 610 |
| 530 | 20231116 | 110200 | 1849143730 | 15890 | 15900 | 15920 | 15890 | 730 |
| 531 | 20231116 | 110100 | 1837537160 | 15900 | 15910 | 15910 | 15900 | 263 |
| 532 | 20231116 | 110000 | 1833353330 | 15900 | 15920 | 15920 | 15900 | 92 |
| 533 | 20231116 | 105900 | 1831890510 | 15900 | 15920 | 15920 | 15900 | 481 |
| 534 | 20231116 | 105800 | 1824234750 | 15920 | 15920 | 15920 | 15920 | 22 |
| 535 | 20231116 | 105700 | 1823884510 | 15920 | 15900 | 15920 | 15890 | 633 |
| 536 | 20231116 | 105600 | 1813820180 | 15900 | 15930 | 15930 | 15890 | 791 |
| 537 | 20231116 | 105500 | 1801231740 | 15960 | 15920 | 15960 | 15920 | 357 |
| 538 | 20231116 | 105400 | 1795547060 | 15920 | 15950 | 15970 | 15910 | 613 |
| 539 | 20231116 | 105300 | 1785784930 | 15970 | 15980 | 15990 | 15970 | 174 |
| 540 | 20231116 | 105200 | 1783004990 | 16000 | 15970 | 16000 | 15960 | 28 |
| 541 | 20231116 | 105100 | 1782557820 | 16000 | 15940 | 16000 | 15910 | 528 |
| 542 | 20231116 | 105000 | 1774151540 | 15940 | 15930 | 16000 | 15890 | 6256 |
| 543 | 20231116 | 104900 | 1674154470 | 15920 | 15860 | 15920 | 15850 | 893 |
| 544 | 20231116 | 104800 | 1659962600 | 15870 | 15920 | 15920 | 15850 | 3599 |
| 545 | 20231116 | 104700 | 1602872540 | 15920 | 15900 | 15920 | 15880 | 2409 |
| 546 | 20231116 | 104600 | 1564577860 | 15910 | 15920 | 15920 | 15890 | 802 |
| 547 | 20231116 | 104500 | 1551830490 | 15920 | 15890 | 15930 | 15890 | 623 |
| 548 | 20231116 | 104400 | 1541927350 | 15900 | 15950 | 15950 | 15900 | 3246 |
| 549 | 20231116 | 104300 | 1490296240 | 15950 | 15980 | 15980 | 15950 | 218 |
| 550 | 20231116 | 104200 | 1486817540 | 15980 | 15930 | 15980 | 15920 | 2502 |
| 551 | 20231116 | 104100 | 1446935210 | 15930 | 15940 | 15940 | 15920 | 616 |
| 552 | 20231116 | 104000 | 1437124210 | 15940 | 15930 | 15950 | 15930 | 1512 |
| 553 | 20231116 | 103900 | 1413027090 | 15930 | 15950 | 15950 | 15930 | 1077 |
| 554 | 20231116 | 103800 | 1395861000 | 15940 | 15960 | 15960 | 15940 | 1112 |
| 555 | 20231116 | 103700 | 1378124140 | 15960 | 15960 | 15970 | 15960 | 986 |
| 556 | 20231116 | 103600 | 1362381390 | 15960 | 15960 | 15970 | 15960 | 667 |
| 557 | 20231116 | 103500 | 1351735110 | 15960 | 15980 | 15980 | 15960 | 156 |
| 558 | 20231116 | 103400 | 1349242640 | 15980 | 15950 | 15980 | 15950 | 804 |
| 559 | 20231116 | 103300 | 1336414630 | 15960 | 16000 | 16000 | 15960 | 408 |
| 560 | 20231116 | 103200 | 1329892300 | 15990 | 16000 | 16000 | 15990 | 333 |
| 561 | 20231116 | 103100 | 1324566530 | 15990 | 15970 | 15990 | 15970 | 1819 |
| 562 | 20231116 | 103000 | 1295485240 | 15970 | 15980 | 15980 | 15950 | 4048 |
| 563 | 20231116 | 102900 | 1230866810 | 15980 | 15990 | 15990 | 15980 | 593 |
| 564 | 20231116 | 102800 | 1221387790 | 16000 | 15990 | 16000 | 15990 | 963 |
| 565 | 20231116 | 102700 | 1205985310 | 15990 | 16010 | 16010 | 15990 | 742 |
| 566 | 20231116 | 102600 | 1194115800 | 16000 | 16030 | 16030 | 16000 | 336 |
| 567 | 20231116 | 102500 | 1188735570 | 16030 | 16050 | 16050 | 16000 | 873 |
| 568 | 20231116 | 102400 | 1174745840 | 16050 | 16030 | 16050 | 16010 | 1120 |
| 569 | 20231116 | 102300 | 1156789880 | 16010 | 16030 | 16030 | 15980 | 659 |
| 570 | 20231116 | 102200 | 1146237450 | 15990 | 15990 | 16030 | 15970 | 6646 |
| 571 | 20231116 | 102100 | 1039881020 | 15980 | 15970 | 15980 | 15960 | 178 |
| 572 | 20231116 | 102000 | 1037038460 | 15970 | 16000 | 16000 | 15970 | 1295 |
| 573 | 20231116 | 101900 | 1016341430 | 15990 | 16000 | 16000 | 15980 | 444 |
| 574 | 20231116 | 101800 | 1009239610 | 16010 | 16030 | 16050 | 16000 | 2202 |
| 575 | 20231116 | 101700 | 973937890 | 16030 | 15970 | 16030 | 15970 | 2289 |
| 576 | 20231116 | 101600 | 937286880 | 15970 | 16020 | 16020 | 15970 | 8905 |
| 577 | 20231116 | 101500 | 794978800 | 16030 | 16020 | 16050 | 16020 | 1149 |
| 578 | 20231116 | 101400 | 776561370 | 16030 | 16030 | 16040 | 16010 | 1096 |
| 579 | 20231116 | 101300 | 758999250 | 16020 | 15990 | 16020 | 15960 | 2403 |
| 580 | 20231116 | 101200 | 720564160 | 16000 | 16000 | 16010 | 15990 | 1621 |
| 581 | 20231116 | 101100 | 694638350 | 16000 | 15950 | 16000 | 15930 | 2093 |
| 582 | 20231116 | 101000 | 661257370 | 15950 | 15960 | 15980 | 15950 | 1564 |
| 583 | 20231116 | 100900 | 636297310 | 15980 | 16000 | 16000 | 15980 | 1156 |
| 584 | 20231116 | 100800 | 617806410 | 16020 | 15940 | 16020 | 15940 | 1034 |
| 585 | 20231116 | 100700 | 601282560 | 15940 | 15910 | 15940 | 15910 | 495 |
| 586 | 20231116 | 100600 | 593396490 | 15930 | 15890 | 15940 | 15890 | 1488 |
| 587 | 20231116 | 100500 | 569731160 | 15870 | 15850 | 15920 | 15830 | 2514 |
| 588 | 20231116 | 100400 | 529868280 | 15840 | 15850 | 15930 | 15840 | 2837 |
| 589 | 20231116 | 100300 | 484862990 | 15860 | 15900 | 15930 | 15860 | 5427 |
| 590 | 20231116 | 100200 | 398637710 | 15930 | 16030 | 16040 | 15910 | 3299 |
| 591 | 20231116 | 100100 | 345880930 | 15970 | 16010 | 16040 | 15940 | 2964 |
| 592 | 20231116 | 100000 | 298405800 | 16010 | 16130 | 16130 | 15890 | 16585 |