29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 3 | 20231116 | 190000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20231116 | 185900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20231116 | 185800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20231116 | 185700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20231116 | 185600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20231116 | 185500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20231116 | 185400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20231116 | 185300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20231116 | 185200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20231116 | 185100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20231116 | 185000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20231116 | 184900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20231116 | 184800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20231116 | 184700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20231116 | 184600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20231116 | 184500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20231116 | 184400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20231116 | 184300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20231116 | 184200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20231116 | 184100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20231116 | 184000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20231116 | 183900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20231116 | 183800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20231116 | 183700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20231116 | 183600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20231116 | 183500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20231116 | 183400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20231116 | 183300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20231116 | 183200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20231116 | 183100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 33 | 20231116 | 183000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20231116 | 182900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20231116 | 182800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20231116 | 182700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20231116 | 182600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20231116 | 182500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20231116 | 182400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20231116 | 182300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20231116 | 182200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20231116 | 182100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20231116 | 182000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20231116 | 181900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20231116 | 181800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20231116 | 181700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20231116 | 181600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20231116 | 181500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20231116 | 181400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20231116 | 181300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20231116 | 181200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20231116 | 181100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20231116 | 181000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20231116 | 180900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20231116 | 180800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20231116 | 180700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20231116 | 180600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20231116 | 180500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20231116 | 180400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20231116 | 180300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20231116 | 180200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20231116 | 180100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 63 | 20231116 | 180000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20231116 | 175900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20231116 | 175800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20231116 | 175700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20231116 | 175600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20231116 | 175500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20231116 | 175400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20231116 | 175300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20231116 | 175200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20231116 | 175100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20231116 | 175000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20231116 | 174900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20231116 | 174800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20231116 | 174700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20231116 | 174600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20231116 | 174500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20231116 | 174400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20231116 | 174300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20231116 | 174200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20231116 | 174100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20231116 | 174000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20231116 | 173900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20231116 | 173800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20231116 | 173700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20231116 | 173600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20231116 | 173500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20231116 | 173400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20231116 | 173300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20231116 | 173200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20231116 | 173100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 93 | 20231116 | 173000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20231116 | 172900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20231116 | 172800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20231116 | 172700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20231116 | 172600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20231116 | 172500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20231116 | 172400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20231116 | 172300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20231116 | 172200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20231116 | 172100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20231116 | 172000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20231116 | 171900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20231116 | 171800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20231116 | 171700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20231116 | 171600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20231116 | 171500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20231116 | 171400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20231116 | 171300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20231116 | 171200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20231116 | 171100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20231116 | 171000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20231116 | 170900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20231116 | 170800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20231116 | 170700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20231116 | 170600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20231116 | 170500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20231116 | 170400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20231116 | 170300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20231116 | 170200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20231116 | 170100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 123 | 20231116 | 170000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20231116 | 165900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20231116 | 165800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20231116 | 165700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20231116 | 165600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20231116 | 165500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20231116 | 165400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20231116 | 165300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20231116 | 165200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20231116 | 165100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20231116 | 165000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20231116 | 164900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20231116 | 164800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20231116 | 164700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20231116 | 164600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20231116 | 164500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20231116 | 164400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20231116 | 164300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20231116 | 164200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20231116 | 164100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20231116 | 164000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20231116 | 163900 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20231116 | 163800 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20231116 | 163700 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20231116 | 163600 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20231116 | 163500 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20231116 | 163400 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20231116 | 163300 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20231116 | 163200 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20231116 | 163100 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 153 | 20231116 | 163000 | 2980802590 | 11810 | 11810 | 11810 | 11810 | 4149 |
| 154 | 20231116 | 162900 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 155 | 20231116 | 162800 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 156 | 20231116 | 162700 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 157 | 20231116 | 162600 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 158 | 20231116 | 162500 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 159 | 20231116 | 162400 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 160 | 20231116 | 162300 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 161 | 20231116 | 162200 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 162 | 20231116 | 162100 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 163 | 20231116 | 162000 | 2931802900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 164 | 20231116 | 161900 | 2931802900 | 11790 | 11790 | 11790 | 11780 | 181 |
| 165 | 20231116 | 161800 | 2929669100 | 11790 | 11770 | 11790 | 11770 | 1920 |
| 166 | 20231116 | 161700 | 2907052480 | 11780 | 11780 | 11780 | 11780 | 141 |
| 167 | 20231116 | 161600 | 2905391500 | 11770 | 11770 | 11770 | 11770 | 101 |
| 168 | 20231116 | 161500 | 2904202730 | 11770 | 11780 | 11780 | 11770 | 31 |
| 169 | 20231116 | 161400 | 2903837760 | 11790 | 11770 | 11790 | 11770 | 60 |
| 170 | 20231116 | 161300 | 2903131120 | 11770 | 11770 | 11770 | 11770 | 21 |
| 171 | 20231116 | 161200 | 2902883950 | 11790 | 11770 | 11790 | 11770 | 23 |
| 172 | 20231116 | 161100 | 2902613220 | 11780 | 11780 | 11780 | 11780 | 5 |
| 173 | 20231116 | 161000 | 2902554320 | 11780 | 11780 | 11780 | 11780 | 497 |
| 174 | 20231116 | 160900 | 2896699660 | 11780 | 11780 | 11780 | 11780 | 1 |
| 175 | 20231116 | 160800 | 2896687880 | 11790 | 11770 | 11790 | 11760 | 257 |
| 176 | 20231116 | 160700 | 2893661550 | 11780 | 11780 | 11780 | 11770 | 24 |
| 177 | 20231116 | 160600 | 2893378990 | 11780 | 11780 | 11780 | 11780 | 1 |
| 178 | 20231116 | 160500 | 2893367210 | 11790 | 11780 | 11790 | 11780 | 86 |
| 179 | 20231116 | 160400 | 2892353430 | 11780 | 11790 | 11800 | 11780 | 473 |
| 180 | 20231116 | 160300 | 2886774410 | 11780 | 11760 | 11780 | 11760 | 61 |
| 181 | 20231116 | 160200 | 2886055850 | 11800 | 11800 | 11800 | 11800 | 1 |
| 182 | 20231116 | 160100 | 2886044050 | 11800 | 11750 | 11800 | 11750 | 470 |
| 183 | 20231116 | 160000 | 2880506530 | 11750 | 11740 | 11750 | 11740 | 150 |
| 184 | 20231116 | 155900 | 2878744880 | 11750 | 11740 | 11750 | 11740 | 266 |
| 185 | 20231116 | 155800 | 2875621890 | 11750 | 11750 | 11750 | 11740 | 244 |
| 186 | 20231116 | 155700 | 2872755990 | 11750 | 11750 | 11770 | 11740 | 204 |
| 187 | 20231116 | 155600 | 2870359530 | 11750 | 11740 | 11750 | 11740 | 454 |
| 188 | 20231116 | 155500 | 2865026350 | 11740 | 11750 | 11750 | 11740 | 334 |
| 189 | 20231116 | 155400 | 2861104890 | 11750 | 11740 | 11750 | 11740 | 1252 |
| 190 | 20231116 | 155300 | 2846400800 | 11750 | 11740 | 11750 | 11740 | 193 |
| 191 | 20231116 | 155200 | 2844133830 | 11750 | 11750 | 11750 | 11740 | 724 |
| 192 | 20231116 | 155100 | 2835629950 | 11740 | 11740 | 11750 | 11740 | 305 |
| 193 | 20231116 | 155000 | 2832048250 | 11750 | 11750 | 11750 | 11740 | 252 |
| 194 | 20231116 | 154900 | 2829088120 | 11750 | 11740 | 11750 | 11740 | 924 |
| 195 | 20231116 | 154800 | 2818233950 | 11750 | 11740 | 11750 | 11740 | 216 |
| 196 | 20231116 | 154700 | 2815698070 | 11740 | 11740 | 11740 | 11740 | 165 |
| 197 | 20231116 | 154600 | 2813760970 | 11740 | 11740 | 11750 | 11740 | 342 |
| 198 | 20231116 | 154500 | 2809745880 | 11740 | 11740 | 11750 | 11740 | 228 |
| 199 | 20231116 | 154400 | 2807069150 | 11740 | 11740 | 11750 | 11740 | 281 |
| 200 | 20231116 | 154300 | 2803770200 | 11740 | 11740 | 11750 | 11740 | 240 |
| 201 | 20231116 | 154200 | 2800951100 | 11740 | 11740 | 11740 | 11740 | 252 |
| 202 | 20231116 | 154100 | 2797992620 | 11740 | 11740 | 11740 | 11740 | 266 |
| 203 | 20231116 | 154000 | 2794869780 | 11750 | 11740 | 11750 | 11740 | 106 |
| 204 | 20231116 | 153900 | 2793625170 | 11750 | 11740 | 11750 | 11740 | 768 |
| 205 | 20231116 | 153800 | 2784604450 | 11740 | 11740 | 11740 | 11740 | 284 |
| 206 | 20231116 | 153700 | 2781270290 | 11740 | 11750 | 11750 | 11740 | 166 |
| 207 | 20231116 | 153600 | 2779321410 | 11750 | 11740 | 11750 | 11740 | 198 |
| 208 | 20231116 | 153500 | 2776995670 | 11740 | 11750 | 11750 | 11740 | 294 |
| 209 | 20231116 | 153400 | 2773544040 | 11750 | 11760 | 11760 | 11740 | 205 |
| 210 | 20231116 | 153300 | 2771135230 | 11760 | 11740 | 11760 | 11740 | 164 |
| 211 | 20231116 | 153200 | 2769208280 | 11740 | 11750 | 11760 | 11740 | 293 |
| 212 | 20231116 | 153100 | 2765767440 | 11750 | 11770 | 11770 | 11740 | 243 |
| 213 | 20231116 | 153000 | 2762913320 | 11770 | 11750 | 11770 | 11740 | 349 |
| 214 | 20231116 | 152900 | 2758809150 | 11740 | 11740 | 11760 | 11740 | 494 |
| 215 | 20231116 | 152800 | 2753007270 | 11740 | 11740 | 11740 | 11740 | 231 |
| 216 | 20231116 | 152700 | 2750295330 | 11750 | 11740 | 11750 | 11740 | 163 |
| 217 | 20231116 | 152600 | 2748381600 | 11740 | 11750 | 11750 | 11740 | 228 |
| 218 | 20231116 | 152500 | 2745704620 | 11750 | 11750 | 11750 | 11740 | 263 |
| 219 | 20231116 | 152400 | 2742616890 | 11770 | 11750 | 11770 | 11740 | 519 |
| 220 | 20231116 | 152300 | 2736518300 | 11750 | 11740 | 11750 | 11740 | 92 |
| 221 | 20231116 | 152200 | 2735437800 | 11740 | 11750 | 11750 | 11740 | 284 |
| 222 | 20231116 | 152100 | 2732102320 | 11750 | 11750 | 11750 | 11750 | 413 |
| 223 | 20231116 | 152000 | 2727249570 | 11760 | 11750 | 11760 | 11740 | 162 |
| 224 | 20231116 | 151900 | 2725347060 | 11740 | 11750 | 11750 | 11740 | 191 |
| 225 | 20231116 | 151800 | 2723104280 | 11750 | 11750 | 11750 | 11750 | 332 |
| 226 | 20231116 | 151700 | 2719203280 | 11750 | 11750 | 11750 | 11740 | 423 |
| 227 | 20231116 | 151600 | 2714233900 | 11740 | 11750 | 11750 | 11740 | 160 |
| 228 | 20231116 | 151500 | 2712355300 | 11750 | 11750 | 11760 | 11740 | 680 |
| 229 | 20231116 | 151400 | 2704364950 | 11750 | 11750 | 11760 | 11750 | 288 |
| 230 | 20231116 | 151300 | 2700980920 | 11750 | 11750 | 11750 | 11750 | 316 |
| 231 | 20231116 | 151200 | 2697267920 | 11750 | 11750 | 11750 | 11750 | 349 |
| 232 | 20231116 | 151100 | 2693167170 | 11750 | 11760 | 11760 | 11750 | 238 |
| 233 | 20231116 | 151000 | 2690370630 | 11760 | 11750 | 11760 | 11750 | 109 |
| 234 | 20231116 | 150900 | 2689089650 | 11750 | 11760 | 11760 | 11750 | 443 |
| 235 | 20231116 | 150800 | 2683884390 | 11760 | 11760 | 11760 | 11750 | 183 |
| 236 | 20231116 | 150700 | 2681733850 | 11770 | 11760 | 11770 | 11750 | 117 |
| 237 | 20231116 | 150600 | 2680358600 | 11750 | 11760 | 11770 | 11750 | 1849 |
| 238 | 20231116 | 150500 | 2658630630 | 11760 | 11760 | 11760 | 11750 | 643 |
| 239 | 20231116 | 150400 | 2651070580 | 11770 | 11760 | 11770 | 11750 | 332 |
| 240 | 20231116 | 150300 | 2647166390 | 11770 | 11760 | 11770 | 11760 | 129 |
| 241 | 20231116 | 150200 | 2645648940 | 11770 | 11760 | 11770 | 11750 | 177 |
| 242 | 20231116 | 150100 | 2643568240 | 11780 | 11760 | 11780 | 11750 | 401 |
| 243 | 20231116 | 150000 | 2638854700 | 11770 | 11760 | 11770 | 11750 | 78 |
| 244 | 20231116 | 145900 | 2637937760 | 11770 | 11770 | 11770 | 11750 | 169 |
| 245 | 20231116 | 145800 | 2635951520 | 11750 | 11760 | 11770 | 11750 | 438 |
| 246 | 20231116 | 145700 | 2630804220 | 11770 | 11750 | 11770 | 11750 | 1356 |
| 247 | 20231116 | 145600 | 2614869290 | 11750 | 11760 | 11760 | 11750 | 394 |
| 248 | 20231116 | 145500 | 2610237220 | 11760 | 11770 | 11770 | 11760 | 291 |
| 249 | 20231116 | 145400 | 2606815050 | 11780 | 11760 | 11780 | 11760 | 223 |
| 250 | 20231116 | 145300 | 2604192540 | 11760 | 11760 | 11760 | 11760 | 198 |
| 251 | 20231116 | 145200 | 2601864060 | 11760 | 11760 | 11770 | 11760 | 300 |
| 252 | 20231116 | 145100 | 2598335670 | 11760 | 11760 | 11780 | 11760 | 337 |
| 253 | 20231116 | 145000 | 2594371720 | 11780 | 11770 | 11780 | 11770 | 786 |
| 254 | 20231116 | 144900 | 2585120460 | 11770 | 11780 | 11780 | 11770 | 386 |
| 255 | 20231116 | 144800 | 2580575940 | 11770 | 11770 | 11770 | 11770 | 275 |
| 256 | 20231116 | 144700 | 2577339190 | 11780 | 11780 | 11780 | 11770 | 244 |
| 257 | 20231116 | 144600 | 2574465780 | 11770 | 11770 | 11770 | 11770 | 601 |
| 258 | 20231116 | 144500 | 2567392010 | 11780 | 11790 | 11790 | 11770 | 265 |
| 259 | 20231116 | 144400 | 2564271750 | 11790 | 11790 | 11790 | 11780 | 378 |
| 260 | 20231116 | 144300 | 2559818380 | 11780 | 11780 | 11780 | 11780 | 345 |
| 261 | 20231116 | 144200 | 2555754280 | 11780 | 11780 | 11790 | 11770 | 311 |
| 262 | 20231116 | 144100 | 2552091040 | 11770 | 11790 | 11790 | 11770 | 294 |
| 263 | 20231116 | 144000 | 2548629790 | 11790 | 11780 | 11790 | 11780 | 150 |
| 264 | 20231116 | 143900 | 2546862780 | 11780 | 11770 | 11780 | 11770 | 240 |
| 265 | 20231116 | 143800 | 2544036350 | 11780 | 11770 | 11780 | 11770 | 298 |
| 266 | 20231116 | 143700 | 2540528050 | 11770 | 11770 | 11780 | 11770 | 202 |
| 267 | 20231116 | 143600 | 2538150050 | 11770 | 11780 | 11780 | 11770 | 174 |
| 268 | 20231116 | 143500 | 2536101050 | 11780 | 11780 | 11780 | 11780 | 297 |
| 269 | 20231116 | 143400 | 2532602390 | 11780 | 11780 | 11790 | 11780 | 299 |
| 270 | 20231116 | 143300 | 2529079760 | 11780 | 11790 | 11800 | 11780 | 282 |
| 271 | 20231116 | 143200 | 2525757230 | 11780 | 11790 | 11790 | 11780 | 367 |
| 272 | 20231116 | 143100 | 2521433560 | 11780 | 11780 | 11780 | 11780 | 300 |
| 273 | 20231116 | 143000 | 2517899560 | 11780 | 11800 | 11800 | 11780 | 150 |
| 274 | 20231116 | 142900 | 2516131100 | 11800 | 11790 | 11800 | 11780 | 309 |
| 275 | 20231116 | 142800 | 2512489850 | 11780 | 11780 | 11780 | 11780 | 203 |
| 276 | 20231116 | 142700 | 2510098510 | 11800 | 11800 | 11800 | 11780 | 358 |
| 277 | 20231116 | 142600 | 2505879490 | 11800 | 11790 | 11810 | 11780 | 742 |
| 278 | 20231116 | 142500 | 2497124310 | 11790 | 11790 | 11790 | 11780 | 467 |
| 279 | 20231116 | 142400 | 2491620950 | 11790 | 11790 | 11800 | 11790 | 342 |
| 280 | 20231116 | 142300 | 2487588670 | 11780 | 11780 | 11790 | 11780 | 379 |
| 281 | 20231116 | 142200 | 2483123650 | 11780 | 11780 | 11790 | 11780 | 300 |
| 282 | 20231116 | 142100 | 2479589240 | 11780 | 11790 | 11790 | 11780 | 616 |
| 283 | 20231116 | 142000 | 2472331520 | 11790 | 11790 | 11800 | 11790 | 121 |
| 284 | 20231116 | 141900 | 2470904130 | 11800 | 11800 | 11800 | 11790 | 77 |
| 285 | 20231116 | 141800 | 2469996190 | 11810 | 11810 | 11810 | 11810 | 1 |
| 286 | 20231116 | 141700 | 2469984380 | 11800 | 11800 | 11800 | 11800 | 277 |
| 287 | 20231116 | 141600 | 2466715780 | 11800 | 11800 | 11800 | 11800 | 167 |
| 288 | 20231116 | 141500 | 2464745180 | 11800 | 11820 | 11820 | 11800 | 65 |
| 289 | 20231116 | 141400 | 2463977570 | 11820 | 11810 | 11820 | 11800 | 68 |
| 290 | 20231116 | 141300 | 2463175100 | 11820 | 11820 | 11820 | 11820 | 50 |
| 291 | 20231116 | 141200 | 2462584100 | 11820 | 11820 | 11820 | 11820 | 17 |
| 292 | 20231116 | 141100 | 2462383160 | 11810 | 11810 | 11810 | 11810 | 68 |
| 293 | 20231116 | 141000 | 2461580080 | 11820 | 11820 | 11820 | 11820 | 1 |
| 294 | 20231116 | 140900 | 2461568260 | 11810 | 11810 | 11810 | 11810 | 352 |
| 295 | 20231116 | 140800 | 2457411140 | 11800 | 11810 | 11810 | 11800 | 72 |
| 296 | 20231116 | 140700 | 2456561500 | 11780 | 11780 | 11780 | 11780 | 136 |
| 297 | 20231116 | 140600 | 2454959420 | 11810 | 11770 | 11810 | 11770 | 78 |
| 298 | 20231116 | 140500 | 2454040970 | 11810 | 11800 | 11810 | 11790 | 302 |
| 299 | 20231116 | 140400 | 2450478860 | 11780 | 11780 | 11780 | 11780 | 3 |
| 300 | 20231116 | 140300 | 2450443520 | 11770 | 11810 | 11810 | 11770 | 86 |
| 301 | 20231116 | 140200 | 2449430430 | 11800 | 11740 | 11800 | 11730 | 3327 |
| 302 | 20231116 | 140100 | 2410320540 | 11740 | 11730 | 11740 | 11730 | 5068 |
| 303 | 20231116 | 140000 | 2350822900 | 11740 | 11760 | 11770 | 11730 | 10163 |
| 304 | 20231116 | 135900 | 2231362600 | 11760 | 11750 | 11760 | 11750 | 5002 |
| 305 | 20231116 | 135800 | 2172540490 | 11730 | 11730 | 11730 | 11730 | 68 |
| 306 | 20231116 | 135700 | 2171742850 | 11730 | 11730 | 11730 | 11730 | 38 |
| 307 | 20231116 | 135600 | 2171297110 | 11730 | 11730 | 11730 | 11730 | 60 |
| 308 | 20231116 | 135500 | 2170593310 | 11730 | 11760 | 11770 | 11730 | 5068 |
| 309 | 20231116 | 135400 | 2110987500 | 11760 | 11760 | 11760 | 11760 | 1501 |
| 310 | 20231116 | 135300 | 2093335740 | 11760 | 11730 | 11760 | 11730 | 69 |
| 311 | 20231116 | 135200 | 2092526340 | 11760 | 11760 | 11760 | 11760 | 24 |
| 312 | 20231116 | 135100 | 2092244100 | 11760 | 11740 | 11760 | 11740 | 5000 |
| 313 | 20231116 | 135000 | 2033500440 | 11740 | 11720 | 11740 | 11720 | 69 |
| 314 | 20231116 | 134900 | 2032691740 | 11740 | 11730 | 11740 | 11720 | 49 |
| 315 | 20231116 | 134800 | 2032117430 | 11740 | 11740 | 11740 | 11740 | 5 |
| 316 | 20231116 | 134700 | 2032058730 | 11740 | 11740 | 11740 | 11720 | 110 |
| 317 | 20231116 | 134600 | 2030768790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 318 | 20231116 | 134500 | 2030768790 | 11740 | 11720 | 11740 | 11720 | 70 |
| 319 | 20231116 | 134400 | 2029948370 | 11740 | 11740 | 11740 | 11730 | 222 |
| 320 | 20231116 | 134300 | 2027342590 | 11740 | 11740 | 11740 | 11720 | 404 |
| 321 | 20231116 | 134200 | 2022607630 | 11720 | 11740 | 11740 | 11720 | 129 |
| 322 | 20231116 | 134100 | 2021095030 | 11740 | 11720 | 11740 | 11720 | 51 |
| 323 | 20231116 | 134000 | 2020497290 | 11740 | 11720 | 11740 | 11720 | 2 |
| 324 | 20231116 | 133900 | 2020473830 | 11720 | 11740 | 11740 | 11720 | 71 |
| 325 | 20231116 | 133800 | 2019641620 | 11740 | 11740 | 11740 | 11740 | 35 |
| 326 | 20231116 | 133700 | 2019230720 | 11720 | 11740 | 11740 | 11720 | 72 |
| 327 | 20231116 | 133600 | 2018386830 | 11740 | 11740 | 11740 | 11740 | 0 |
| 328 | 20231116 | 133500 | 2018386830 | 11740 | 11740 | 11740 | 11740 | 3 |
| 329 | 20231116 | 133400 | 2018351610 | 11740 | 11740 | 11740 | 11720 | 71 |
| 330 | 20231116 | 133300 | 2017519420 | 11720 | 11740 | 11740 | 11720 | 202 |
| 331 | 20231116 | 133200 | 2015151940 | 11720 | 11720 | 11720 | 11720 | 68 |
| 332 | 20231116 | 133100 | 2014354980 | 11740 | 11740 | 11740 | 11740 | 100 |
| 333 | 20231116 | 133000 | 2013180980 | 11740 | 11740 | 11740 | 11740 | 1 |
| 334 | 20231116 | 132900 | 2013169240 | 11720 | 11740 | 11740 | 11720 | 160 |
| 335 | 20231116 | 132800 | 2011293100 | 11740 | 11740 | 11740 | 11740 | 4 |
| 336 | 20231116 | 132700 | 2011246140 | 11740 | 11740 | 11740 | 11740 | 1 |
| 337 | 20231116 | 132600 | 2011234400 | 11720 | 11740 | 11740 | 11720 | 73 |
| 338 | 20231116 | 132500 | 2010378740 | 11740 | 11740 | 11740 | 11740 | 108 |
| 339 | 20231116 | 132400 | 2009110820 | 11740 | 11730 | 11740 | 11720 | 909 |
| 340 | 20231116 | 132300 | 1998456050 | 11740 | 11740 | 11740 | 11740 | 20 |
| 341 | 20231116 | 132200 | 1998221250 | 11740 | 11740 | 11740 | 11740 | 5 |
| 342 | 20231116 | 132100 | 1998162550 | 11740 | 11730 | 11740 | 11730 | 69 |
| 343 | 20231116 | 132000 | 1997353170 | 11740 | 11720 | 11740 | 11720 | 94 |
| 344 | 20231116 | 131900 | 1996251190 | 11720 | 11740 | 11740 | 11720 | 352 |
| 345 | 20231116 | 131800 | 1992125710 | 11720 | 11730 | 11740 | 11720 | 568 |
| 346 | 20231116 | 131700 | 1985462750 | 11740 | 11730 | 11740 | 11730 | 25 |
| 347 | 20231116 | 131600 | 1985169490 | 11730 | 11730 | 11730 | 11730 | 643 |
| 348 | 20231116 | 131500 | 1977627100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 349 | 20231116 | 131400 | 1977627100 | 11740 | 11730 | 11740 | 11730 | 31 |
| 350 | 20231116 | 131300 | 1977263460 | 11730 | 11740 | 11750 | 11730 | 268 |
| 351 | 20231116 | 131200 | 1974116180 | 11730 | 11740 | 11740 | 11730 | 457 |
| 352 | 20231116 | 131100 | 1968755480 | 11740 | 11740 | 11760 | 11740 | 135 |
| 353 | 20231116 | 131000 | 1967170400 | 11750 | 11750 | 11750 | 11750 | 10 |
| 354 | 20231116 | 130900 | 1967052900 | 11760 | 11760 | 11760 | 11760 | 1 |
| 355 | 20231116 | 130800 | 1967041140 | 11760 | 11760 | 11760 | 11740 | 71 |
| 356 | 20231116 | 130700 | 1966207540 | 11740 | 11740 | 11740 | 11740 | 1 |
| 357 | 20231116 | 130600 | 1966195800 | 11760 | 11740 | 11760 | 11740 | 4 |
| 358 | 20231116 | 130500 | 1966148800 | 11730 | 11730 | 11730 | 11730 | 200 |
| 359 | 20231116 | 130400 | 1963802800 | 11740 | 11730 | 11740 | 11730 | 426 |
| 360 | 20231116 | 130300 | 1958805810 | 11730 | 11740 | 11740 | 11730 | 467 |
| 361 | 20231116 | 130200 | 1953323940 | 11760 | 11760 | 11760 | 11760 | 1 |
| 362 | 20231116 | 130100 | 1953312180 | 11760 | 11740 | 11760 | 11740 | 202 |
| 363 | 20231116 | 130000 | 1950940660 | 11740 | 11760 | 11760 | 11740 | 123 |
| 364 | 20231116 | 125900 | 1949495390 | 11760 | 11760 | 11760 | 11760 | 21 |
| 365 | 20231116 | 125800 | 1949248430 | 11760 | 11750 | 11760 | 11750 | 2 |
| 366 | 20231116 | 125700 | 1949224920 | 11740 | 11750 | 11750 | 11740 | 68 |
| 367 | 20231116 | 125600 | 1948426250 | 11770 | 11740 | 11770 | 11740 | 11 |
| 368 | 20231116 | 125500 | 1948297080 | 11740 | 11750 | 11750 | 11740 | 69 |
| 369 | 20231116 | 125400 | 1947486770 | 11770 | 11770 | 11770 | 11770 | 1 |
| 370 | 20231116 | 125300 | 1947475000 | 11770 | 11770 | 11770 | 11770 | 11 |
| 371 | 20231116 | 125200 | 1947345530 | 11740 | 11770 | 11770 | 11740 | 69 |
| 372 | 20231116 | 125100 | 1946535340 | 11780 | 11780 | 11780 | 11780 | 0 |
| 373 | 20231116 | 125000 | 1946535340 | 11780 | 11760 | 11780 | 11760 | 200 |
| 374 | 20231116 | 124900 | 1944180520 | 11730 | 11730 | 11730 | 11730 | 86 |
| 375 | 20231116 | 124800 | 1943171740 | 11730 | 11760 | 11760 | 11730 | 1203 |
| 376 | 20231116 | 124700 | 1929045740 | 11760 | 11760 | 11760 | 11760 | 245 |
| 377 | 20231116 | 124600 | 1926164540 | 11770 | 11760 | 11770 | 11760 | 51 |
| 378 | 20231116 | 124500 | 1925564770 | 11760 | 11760 | 11760 | 11760 | 31 |
| 379 | 20231116 | 124400 | 1925200210 | 11750 | 11760 | 11760 | 11750 | 235 |
| 380 | 20231116 | 124300 | 1922438790 | 11760 | 11760 | 11760 | 11760 | 256 |
| 381 | 20231116 | 124200 | 1919428230 | 11760 | 11770 | 11770 | 11760 | 68 |
| 382 | 20231116 | 124100 | 1918628530 | 11760 | 11770 | 11770 | 11760 | 300 |
| 383 | 20231116 | 124000 | 1915100500 | 11760 | 11760 | 11760 | 11760 | 10 |
| 384 | 20231116 | 123900 | 1914982900 | 11770 | 11760 | 11770 | 11760 | 87 |
| 385 | 20231116 | 123800 | 1913959590 | 11770 | 11770 | 11770 | 11770 | 13 |
| 386 | 20231116 | 123700 | 1913806580 | 11760 | 11770 | 11770 | 11760 | 152 |
| 387 | 20231116 | 123600 | 1912018050 | 11770 | 11770 | 11770 | 11770 | 581 |
| 388 | 20231116 | 123500 | 1905179680 | 11770 | 11770 | 11770 | 11770 | 50 |
| 389 | 20231116 | 123400 | 1904591180 | 11770 | 11780 | 11780 | 11770 | 68 |
| 390 | 20231116 | 123300 | 1903790340 | 11790 | 11790 | 11790 | 11790 | 31 |
| 391 | 20231116 | 123200 | 1903424850 | 11790 | 11790 | 11790 | 11790 | 200 |
| 392 | 20231116 | 123100 | 1901066850 | 11790 | 11790 | 11790 | 11790 | 68 |
| 393 | 20231116 | 123000 | 1900265130 | 11790 | 11790 | 11790 | 11790 | 53 |
| 394 | 20231116 | 122900 | 1899640260 | 11790 | 11790 | 11790 | 11790 | 3 |
| 395 | 20231116 | 122800 | 1899604890 | 11770 | 11790 | 11790 | 11770 | 268 |
| 396 | 20231116 | 122700 | 1896446480 | 11770 | 11780 | 11780 | 11770 | 101 |
| 397 | 20231116 | 122600 | 1895257410 | 11770 | 11770 | 11770 | 11770 | 68 |
| 398 | 20231116 | 122500 | 1894457050 | 11770 | 11770 | 11770 | 11770 | 0 |
| 399 | 20231116 | 122400 | 1894457050 | 11770 | 11770 | 11770 | 11770 | 0 |
| 400 | 20231116 | 122300 | 1894457050 | 11770 | 11800 | 11800 | 11770 | 75 |
| 401 | 20231116 | 122200 | 1893574080 | 11810 | 11810 | 11810 | 11810 | 0 |
| 402 | 20231116 | 122100 | 1893574080 | 11810 | 11770 | 11810 | 11770 | 214 |
| 403 | 20231116 | 122000 | 1891051500 | 11810 | 11780 | 11810 | 11780 | 5036 |
| 404 | 20231116 | 121900 | 1831634970 | 11780 | 11760 | 11780 | 11760 | 5623 |
| 405 | 20231116 | 121800 | 1765403520 | 11750 | 11750 | 11750 | 11750 | 208 |
| 406 | 20231116 | 121700 | 1762959520 | 11750 | 11750 | 11750 | 11750 | 77 |
| 407 | 20231116 | 121600 | 1762054770 | 11750 | 11750 | 11750 | 11750 | 0 |
| 408 | 20231116 | 121500 | 1762054770 | 11750 | 11750 | 11750 | 11750 | 68 |
| 409 | 20231116 | 121400 | 1761255770 | 11760 | 11760 | 11760 | 11760 | 2 |
| 410 | 20231116 | 121300 | 1761232250 | 11760 | 11750 | 11760 | 11750 | 86 |
| 411 | 20231116 | 121200 | 1760221570 | 11760 | 11740 | 11760 | 11740 | 2139 |
| 412 | 20231116 | 121100 | 1735069010 | 11750 | 11740 | 11750 | 11740 | 82 |
| 413 | 20231116 | 121000 | 1734106140 | 11750 | 11740 | 11750 | 11740 | 2147 |
| 414 | 20231116 | 120900 | 1708880360 | 11740 | 11750 | 11750 | 11740 | 103 |
| 415 | 20231116 | 120800 | 1707671110 | 11740 | 11740 | 11740 | 11740 | 46 |
| 416 | 20231116 | 120700 | 1707131070 | 11740 | 11750 | 11750 | 11740 | 71 |
| 417 | 20231116 | 120600 | 1706297520 | 11750 | 11750 | 11750 | 11750 | 10 |
| 418 | 20231116 | 120500 | 1706180020 | 11750 | 11760 | 11760 | 11750 | 171 |
| 419 | 20231116 | 120400 | 1704170750 | 11760 | 11760 | 11760 | 11760 | 35 |
| 420 | 20231116 | 120300 | 1703759150 | 11760 | 11760 | 11760 | 11760 | 75 |
| 421 | 20231116 | 120200 | 1702877150 | 11760 | 11760 | 11760 | 11760 | 71 |
| 422 | 20231116 | 120100 | 1702042190 | 11760 | 11760 | 11760 | 11760 | 30 |
| 423 | 20231116 | 120000 | 1701689390 | 11760 | 11760 | 11760 | 11760 | 155 |
| 424 | 20231116 | 115900 | 1699866590 | 11760 | 11760 | 11760 | 11760 | 68 |
| 425 | 20231116 | 115800 | 1699066910 | 11740 | 11740 | 11740 | 11740 | 0 |
| 426 | 20231116 | 115700 | 1699066910 | 11740 | 11760 | 11760 | 11740 | 1413 |
| 427 | 20231116 | 115600 | 1682451340 | 11760 | 11760 | 11760 | 11760 | 72 |
| 428 | 20231116 | 115500 | 1681604620 | 11760 | 11770 | 11770 | 11760 | 200 |
| 429 | 20231116 | 115400 | 1679252240 | 11790 | 11790 | 11790 | 11760 | 274 |
| 430 | 20231116 | 115300 | 1676023790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 431 | 20231116 | 115200 | 1676023790 | 11760 | 11760 | 11760 | 11760 | 68 |
| 432 | 20231116 | 115100 | 1675224110 | 11760 | 11790 | 11790 | 11760 | 2160 |
| 433 | 20231116 | 115000 | 1649791810 | 11800 | 11800 | 11800 | 11800 | 0 |
| 434 | 20231116 | 114900 | 1649791810 | 11800 | 11800 | 11800 | 11780 | 419 |
| 435 | 20231116 | 114800 | 1644852320 | 11790 | 11790 | 11790 | 11790 | 0 |
| 436 | 20231116 | 114700 | 1644852320 | 11790 | 11800 | 11800 | 11790 | 30 |
| 437 | 20231116 | 114600 | 1644498580 | 11790 | 11800 | 11800 | 11790 | 3589 |
| 438 | 20231116 | 114500 | 1602160280 | 11800 | 11800 | 11810 | 11800 | 406 |
| 439 | 20231116 | 114400 | 1597369430 | 11800 | 11800 | 11800 | 11800 | 68 |
| 440 | 20231116 | 114300 | 1596567030 | 11800 | 11800 | 11800 | 11800 | 10 |
| 441 | 20231116 | 114200 | 1596449030 | 11790 | 11790 | 11790 | 11790 | 0 |
| 442 | 20231116 | 114100 | 1596449030 | 11790 | 11800 | 11800 | 11790 | 968 |
| 443 | 20231116 | 114000 | 1585026660 | 11800 | 11800 | 11800 | 11800 | 11 |
| 444 | 20231116 | 113900 | 1584896860 | 11800 | 11800 | 11800 | 11800 | 32 |
| 445 | 20231116 | 113800 | 1584519260 | 11800 | 11800 | 11800 | 11800 | 89 |
| 446 | 20231116 | 113700 | 1583469060 | 11800 | 11800 | 11800 | 11800 | 4 |
| 447 | 20231116 | 113600 | 1583421860 | 11810 | 11780 | 11810 | 11780 | 10070 |
| 448 | 20231116 | 113500 | 1464597400 | 11780 | 11790 | 11790 | 11780 | 1074 |
| 449 | 20231116 | 113400 | 1451937160 | 11780 | 11790 | 11790 | 11780 | 102 |
| 450 | 20231116 | 113300 | 1450734600 | 11780 | 11780 | 11780 | 11780 | 71 |
| 451 | 20231116 | 113200 | 1449898220 | 11780 | 11780 | 11780 | 11780 | 19 |
| 452 | 20231116 | 113100 | 1449674400 | 11770 | 11770 | 11770 | 11770 | 0 |
| 453 | 20231116 | 113000 | 1449674400 | 11770 | 11770 | 11770 | 11770 | 78 |
| 454 | 20231116 | 112900 | 1448756340 | 11770 | 11770 | 11770 | 11770 | 18 |
| 455 | 20231116 | 112800 | 1448544480 | 11770 | 11790 | 11790 | 11770 | 414 |
| 456 | 20231116 | 112700 | 1443671680 | 11770 | 11780 | 11780 | 11770 | 26 |
| 457 | 20231116 | 112600 | 1443365540 | 11780 | 11780 | 11780 | 11780 | 473 |
| 458 | 20231116 | 112500 | 1437793600 | 11770 | 11770 | 11770 | 11770 | 68 |
| 459 | 20231116 | 112400 | 1436993240 | 11780 | 11760 | 11780 | 11740 | 393 |
| 460 | 20231116 | 112300 | 1432369060 | 11770 | 11760 | 11770 | 11740 | 129 |
| 461 | 20231116 | 112200 | 1430852950 | 11760 | 11760 | 11760 | 11760 | 3 |
| 462 | 20231116 | 112100 | 1430817670 | 11760 | 11750 | 11760 | 11750 | 1333 |
| 463 | 20231116 | 112000 | 1415144480 | 11750 | 11740 | 11750 | 11730 | 646 |
| 464 | 20231116 | 111900 | 1407562620 | 11730 | 11730 | 11730 | 11730 | 1 |
| 465 | 20231116 | 111800 | 1407550890 | 11730 | 11730 | 11730 | 11730 | 10 |
| 466 | 20231116 | 111700 | 1407433590 | 11730 | 11720 | 11730 | 11720 | 661 |
| 467 | 20231116 | 111600 | 1399685740 | 11720 | 11720 | 11730 | 11710 | 268 |
| 468 | 20231116 | 111500 | 1396545360 | 11710 | 11750 | 11760 | 11710 | 73 |
| 469 | 20231116 | 111400 | 1395690310 | 11740 | 11710 | 11740 | 11710 | 740 |
| 470 | 20231116 | 111300 | 1387014810 | 11710 | 11730 | 11730 | 11710 | 91 |
| 471 | 20231116 | 111200 | 1385949160 | 11710 | 11710 | 11710 | 11710 | 491 |
| 472 | 20231116 | 111100 | 1380199550 | 11710 | 11720 | 11720 | 11710 | 2033 |
| 473 | 20231116 | 111000 | 1356393030 | 11710 | 11730 | 11730 | 11710 | 2224 |
| 474 | 20231116 | 110900 | 1330344070 | 11720 | 11720 | 11730 | 11720 | 178 |
| 475 | 20231116 | 110800 | 1328257810 | 11720 | 11720 | 11720 | 11720 | 1134 |
| 476 | 20231116 | 110700 | 1314967330 | 11720 | 11720 | 11720 | 11720 | 572 |
| 477 | 20231116 | 110600 | 1308263490 | 11710 | 11710 | 11720 | 11710 | 350 |
| 478 | 20231116 | 110500 | 1304164540 | 11710 | 11730 | 11730 | 11710 | 11390 |
| 479 | 20231116 | 110400 | 1170737090 | 11730 | 11740 | 11740 | 11730 | 68 |
| 480 | 20231116 | 110300 | 1169939290 | 11730 | 11730 | 11730 | 11730 | 4 |
| 481 | 20231116 | 110200 | 1169892370 | 11730 | 11740 | 11740 | 11730 | 1123 |
| 482 | 20231116 | 110100 | 1156714300 | 11740 | 11740 | 11740 | 11740 | 500 |
| 483 | 20231116 | 110000 | 1150844300 | 11740 | 11760 | 11760 | 11740 | 2033 |
| 484 | 20231116 | 105900 | 1126966500 | 11750 | 11760 | 11760 | 11750 | 129 |
| 485 | 20231116 | 105800 | 1125450240 | 11760 | 11750 | 11760 | 11750 | 139 |
| 486 | 20231116 | 105700 | 1123816630 | 11760 | 11760 | 11760 | 11750 | 2755 |
| 487 | 20231116 | 105600 | 1091435330 | 11750 | 11750 | 11760 | 11750 | 428 |
| 488 | 20231116 | 105500 | 1086406230 | 11760 | 11770 | 11770 | 11750 | 796 |
| 489 | 20231116 | 105400 | 1077046540 | 11770 | 11770 | 11770 | 11760 | 880 |
| 490 | 20231116 | 105300 | 1066691940 | 11770 | 11770 | 11770 | 11770 | 100 |
| 491 | 20231116 | 105200 | 1065514940 | 11760 | 11760 | 11760 | 11760 | 370 |
| 492 | 20231116 | 105100 | 1061163740 | 11760 | 11790 | 11790 | 11760 | 2943 |
| 493 | 20231116 | 105000 | 1026513990 | 11790 | 11800 | 11800 | 11790 | 1019 |
| 494 | 20231116 | 104900 | 1014499880 | 11800 | 11800 | 11800 | 11800 | 183 |
| 495 | 20231116 | 104800 | 1012340480 | 11800 | 11810 | 11810 | 11800 | 2248 |
| 496 | 20231116 | 104700 | 985800930 | 11810 | 11820 | 11850 | 11800 | 2079 |
| 497 | 20231116 | 104600 | 961253730 | 11850 | 11820 | 11850 | 11820 | 497 |
| 498 | 20231116 | 104500 | 955379160 | 11820 | 11830 | 11850 | 11820 | 856 |
| 499 | 20231116 | 104400 | 945252420 | 11830 | 11860 | 11860 | 11830 | 4867 |
| 500 | 20231116 | 104300 | 887584320 | 11860 | 11880 | 11890 | 11860 | 1731 |
| 501 | 20231116 | 104200 | 867020270 | 11880 | 11880 | 11880 | 11860 | 1586 |
| 502 | 20231116 | 104100 | 848194820 | 11860 | 11860 | 11890 | 11850 | 3254 |
| 503 | 20231116 | 104000 | 809580330 | 11860 | 11890 | 11890 | 11860 | 2842 |
| 504 | 20231116 | 103900 | 775821910 | 11890 | 11870 | 11900 | 11850 | 3336 |
| 505 | 20231116 | 103800 | 736182840 | 11850 | 11880 | 11900 | 11830 | 13646 |
| 506 | 20231116 | 103700 | 574064310 | 11880 | 11750 | 11890 | 11750 | 15159 |
| 507 | 20231116 | 103600 | 394662030 | 11750 | 11740 | 11750 | 11740 | 2485 |
| 508 | 20231116 | 103500 | 365478820 | 11740 | 11740 | 11750 | 11740 | 780 |
| 509 | 20231116 | 103400 | 356320690 | 11750 | 11770 | 11770 | 11740 | 647 |
| 510 | 20231116 | 103300 | 348719570 | 11770 | 11780 | 11780 | 11740 | 189 |
| 511 | 20231116 | 103200 | 346498180 | 11790 | 11790 | 11790 | 11790 | 41 |
| 512 | 20231116 | 103100 | 346014790 | 11790 | 11740 | 11790 | 11740 | 2353 |
| 513 | 20231116 | 103000 | 318389090 | 11740 | 11780 | 11780 | 11740 | 1831 |
| 514 | 20231116 | 102900 | 296825120 | 11790 | 11790 | 11790 | 11790 | 54 |
| 515 | 20231116 | 102800 | 296188460 | 11780 | 11790 | 11790 | 11780 | 72 |
| 516 | 20231116 | 102700 | 295340160 | 11790 | 11800 | 11800 | 11790 | 656 |
| 517 | 20231116 | 102600 | 287600410 | 11810 | 11820 | 11820 | 11810 | 270 |
| 518 | 20231116 | 102500 | 284410550 | 11820 | 11820 | 11820 | 11810 | 231 |
| 519 | 20231116 | 102400 | 281681630 | 11820 | 11820 | 11820 | 11820 | 531 |
| 520 | 20231116 | 102300 | 275405210 | 11810 | 11800 | 11820 | 11800 | 161 |
| 521 | 20231116 | 102200 | 273503220 | 11820 | 11810 | 11820 | 11800 | 2100 |
| 522 | 20231116 | 102100 | 248683070 | 11830 | 11830 | 11830 | 11830 | 90 |
| 523 | 20231116 | 102000 | 247618370 | 11840 | 11810 | 11840 | 11810 | 1328 |
| 524 | 20231116 | 101900 | 231920530 | 11810 | 11810 | 11810 | 11810 | 1061 |
| 525 | 20231116 | 101800 | 219390120 | 11790 | 11810 | 11810 | 11790 | 123 |
| 526 | 20231116 | 101700 | 217937550 | 11810 | 11780 | 11810 | 11780 | 432 |
| 527 | 20231116 | 101600 | 212848560 | 11790 | 11790 | 11790 | 11790 | 169 |
| 528 | 20231116 | 101500 | 210856050 | 11790 | 11750 | 11790 | 11750 | 214 |
| 529 | 20231116 | 101400 | 208334190 | 11750 | 11750 | 11750 | 11740 | 233 |
| 530 | 20231116 | 101300 | 205596490 | 11750 | 11760 | 11760 | 11750 | 658 |
| 531 | 20231116 | 101200 | 197864890 | 11760 | 11760 | 11760 | 11750 | 782 |
| 532 | 20231116 | 101100 | 188675570 | 11760 | 11780 | 11780 | 11760 | 413 |
| 533 | 20231116 | 101000 | 183813390 | 11780 | 11820 | 11820 | 11780 | 4139 |
| 534 | 20231116 | 100900 | 135009470 | 11820 | 11810 | 11850 | 11810 | 57 |
| 535 | 20231116 | 100800 | 134335250 | 11850 | 11830 | 11860 | 11800 | 3352 |
| 536 | 20231116 | 100700 | 94638230 | 11800 | 11790 | 11840 | 11790 | 59 |
| 537 | 20231116 | 100600 | 93941120 | 11840 | 11790 | 11840 | 11790 | 541 |
| 538 | 20231116 | 100500 | 87551480 | 11840 | 11810 | 11850 | 11780 | 683 |
| 539 | 20231116 | 100400 | 79470830 | 11840 | 11780 | 11840 | 11770 | 210 |
| 540 | 20231116 | 100300 | 76994570 | 11770 | 11740 | 11770 | 11730 | 1117 |
| 541 | 20231116 | 100200 | 63878030 | 11740 | 11750 | 11760 | 11740 | 519 |
| 542 | 20231116 | 100100 | 57775140 | 11750 | 11800 | 11800 | 11750 | 289 |
| 543 | 20231116 | 100000 | 54376810 | 11790 | 11820 | 11830 | 11780 | 4529 |