31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 3 | 20231116 | 202600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 4 | 20231116 | 202500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 5 | 20231116 | 202400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 6 | 20231116 | 202300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 7 | 20231116 | 202200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 8 | 20231116 | 202100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 9 | 20231116 | 202000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 10 | 20231116 | 201900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 11 | 20231116 | 201800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 12 | 20231116 | 201700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 13 | 20231116 | 201600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 14 | 20231116 | 201500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 15 | 20231116 | 201400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 16 | 20231116 | 201300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 17 | 20231116 | 201200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 18 | 20231116 | 201100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 19 | 20231116 | 201000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 20 | 20231116 | 200900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 21 | 20231116 | 200800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 22 | 20231116 | 200700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 23 | 20231116 | 200600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 24 | 20231116 | 200500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 25 | 20231116 | 200400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 26 | 20231116 | 200300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 27 | 20231116 | 200200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 28 | 20231116 | 200100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 29 | 20231116 | 200000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 30 | 20231116 | 195900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 31 | 20231116 | 195800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 32 | 20231116 | 195700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 33 | 20231116 | 195600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 34 | 20231116 | 195500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 35 | 20231116 | 195400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 36 | 20231116 | 195300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 37 | 20231116 | 195200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 38 | 20231116 | 195100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 39 | 20231116 | 195000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 40 | 20231116 | 194900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 41 | 20231116 | 194800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 42 | 20231116 | 194700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 43 | 20231116 | 194600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 44 | 20231116 | 194500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 45 | 20231116 | 194400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 46 | 20231116 | 194300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 47 | 20231116 | 194200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 48 | 20231116 | 194100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 49 | 20231116 | 194000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 50 | 20231116 | 193900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 51 | 20231116 | 193800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 52 | 20231116 | 193700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 53 | 20231116 | 193600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 54 | 20231116 | 193500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 55 | 20231116 | 193400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 56 | 20231116 | 193300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 57 | 20231116 | 193200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 58 | 20231116 | 193100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 59 | 20231116 | 193000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 60 | 20231116 | 192900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 61 | 20231116 | 192800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 62 | 20231116 | 192700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 63 | 20231116 | 192600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 64 | 20231116 | 192500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 65 | 20231116 | 192400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 66 | 20231116 | 192300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 67 | 20231116 | 192200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 68 | 20231116 | 192100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 69 | 20231116 | 192000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 70 | 20231116 | 191900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 71 | 20231116 | 191800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 72 | 20231116 | 191700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 73 | 20231116 | 191600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 74 | 20231116 | 191500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 75 | 20231116 | 191400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 76 | 20231116 | 191300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 77 | 20231116 | 191200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 78 | 20231116 | 191100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 79 | 20231116 | 191000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 80 | 20231116 | 190900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 81 | 20231116 | 190800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 82 | 20231116 | 190700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 83 | 20231116 | 190600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 84 | 20231116 | 190500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 85 | 20231116 | 190400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 86 | 20231116 | 190300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 87 | 20231116 | 190200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 88 | 20231116 | 190100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 89 | 20231116 | 190000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 90 | 20231116 | 185900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 91 | 20231116 | 185800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 92 | 20231116 | 185700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 93 | 20231116 | 185600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 94 | 20231116 | 185500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 95 | 20231116 | 185400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 96 | 20231116 | 185300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 97 | 20231116 | 185200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 98 | 20231116 | 185100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 99 | 20231116 | 185000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 100 | 20231116 | 184900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 101 | 20231116 | 184800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 102 | 20231116 | 184700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 103 | 20231116 | 184600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 104 | 20231116 | 184500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 105 | 20231116 | 184400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 106 | 20231116 | 184300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 107 | 20231116 | 184200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 108 | 20231116 | 184100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 109 | 20231116 | 184000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 110 | 20231116 | 183900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 111 | 20231116 | 183800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 112 | 20231116 | 183700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 113 | 20231116 | 183600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 114 | 20231116 | 183500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 115 | 20231116 | 183400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 116 | 20231116 | 183300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 117 | 20231116 | 183200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 118 | 20231116 | 183100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 119 | 20231116 | 183000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 120 | 20231116 | 182900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 121 | 20231116 | 182800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 122 | 20231116 | 182700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 123 | 20231116 | 182600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 124 | 20231116 | 182500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 125 | 20231116 | 182400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 126 | 20231116 | 182300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 127 | 20231116 | 182200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 128 | 20231116 | 182100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 129 | 20231116 | 182000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 130 | 20231116 | 181900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 131 | 20231116 | 181800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 132 | 20231116 | 181700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 133 | 20231116 | 181600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 134 | 20231116 | 181500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 135 | 20231116 | 181400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 136 | 20231116 | 181300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 137 | 20231116 | 181200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 138 | 20231116 | 181100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 139 | 20231116 | 181000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 140 | 20231116 | 180900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 141 | 20231116 | 180800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 142 | 20231116 | 180700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 143 | 20231116 | 180600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 144 | 20231116 | 180500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 145 | 20231116 | 180400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 146 | 20231116 | 180300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 147 | 20231116 | 180200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 148 | 20231116 | 180100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 149 | 20231116 | 180000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 150 | 20231116 | 175900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 151 | 20231116 | 175800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 152 | 20231116 | 175700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 153 | 20231116 | 175600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 154 | 20231116 | 175500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20231116 | 175400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20231116 | 175300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20231116 | 175200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 158 | 20231116 | 175100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 159 | 20231116 | 175000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 160 | 20231116 | 174900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 161 | 20231116 | 174800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20231116 | 174700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 163 | 20231116 | 174600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 164 | 20231116 | 174500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 165 | 20231116 | 174400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 166 | 20231116 | 174300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 167 | 20231116 | 174200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 168 | 20231116 | 174100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20231116 | 174000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 170 | 20231116 | 173900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 171 | 20231116 | 173800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 172 | 20231116 | 173700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 173 | 20231116 | 173600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 174 | 20231116 | 173500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 175 | 20231116 | 173400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 176 | 20231116 | 173300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 177 | 20231116 | 173200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 178 | 20231116 | 173100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 179 | 20231116 | 173000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 180 | 20231116 | 172900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 181 | 20231116 | 172800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 182 | 20231116 | 172700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 183 | 20231116 | 172600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 184 | 20231116 | 172500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 185 | 20231116 | 172400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 186 | 20231116 | 172300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 187 | 20231116 | 172200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 188 | 20231116 | 172100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 189 | 20231116 | 172000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 190 | 20231116 | 171900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 191 | 20231116 | 171800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 192 | 20231116 | 171700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 193 | 20231116 | 171600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 194 | 20231116 | 171500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 195 | 20231116 | 171400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 196 | 20231116 | 171300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 197 | 20231116 | 171200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 198 | 20231116 | 171100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 199 | 20231116 | 171000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 200 | 20231116 | 170900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 201 | 20231116 | 170800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 202 | 20231116 | 170700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 203 | 20231116 | 170600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 204 | 20231116 | 170500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 205 | 20231116 | 170400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 206 | 20231116 | 170300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 207 | 20231116 | 170200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 208 | 20231116 | 170100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 209 | 20231116 | 170000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 210 | 20231116 | 165900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 211 | 20231116 | 165800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 212 | 20231116 | 165700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 213 | 20231116 | 165600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 214 | 20231116 | 165500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 215 | 20231116 | 165400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 216 | 20231116 | 165300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 217 | 20231116 | 165200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 218 | 20231116 | 165100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 219 | 20231116 | 165000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 220 | 20231116 | 164900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 221 | 20231116 | 164800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 222 | 20231116 | 164700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 223 | 20231116 | 164600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 224 | 20231116 | 164500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 225 | 20231116 | 164400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 226 | 20231116 | 164300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 227 | 20231116 | 164200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 228 | 20231116 | 164100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 229 | 20231116 | 164000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 230 | 20231116 | 163900 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 231 | 20231116 | 163800 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 232 | 20231116 | 163700 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 233 | 20231116 | 163600 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 234 | 20231116 | 163500 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 235 | 20231116 | 163400 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 236 | 20231116 | 163300 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 237 | 20231116 | 163200 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 238 | 20231116 | 163100 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 239 | 20231116 | 163000 | 1231564270 | 2930 | 2930 | 2930 | 2930 | 2543 |
| 240 | 20231116 | 162900 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 241 | 20231116 | 162800 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 242 | 20231116 | 162700 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 243 | 20231116 | 162600 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 244 | 20231116 | 162500 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 245 | 20231116 | 162400 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 246 | 20231116 | 162300 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 247 | 20231116 | 162200 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 248 | 20231116 | 162100 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 249 | 20231116 | 162000 | 1224113280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 250 | 20231116 | 161900 | 1224113280 | 2930 | 2925 | 2930 | 2925 | 335 |
| 251 | 20231116 | 161800 | 1223131885 | 2920 | 2925 | 2925 | 2920 | 2 |
| 252 | 20231116 | 161700 | 1223126040 | 2930 | 2925 | 2930 | 2925 | 250 |
| 253 | 20231116 | 161600 | 1222394260 | 2930 | 2930 | 2930 | 2930 | 9 |
| 254 | 20231116 | 161500 | 1222367890 | 2925 | 2925 | 2925 | 2925 | 685 |
| 255 | 20231116 | 161400 | 1220364265 | 2930 | 2930 | 2930 | 2930 | 104 |
| 256 | 20231116 | 161300 | 1220059545 | 2925 | 2915 | 2925 | 2915 | 49 |
| 257 | 20231116 | 161200 | 1219916510 | 2915 | 2915 | 2915 | 2905 | 79 |
| 258 | 20231116 | 161100 | 1219686525 | 2915 | 2910 | 2915 | 2905 | 4540 |
| 259 | 20231116 | 161000 | 1206486725 | 2915 | 2915 | 2915 | 2910 | 552 |
| 260 | 20231116 | 160900 | 1204878145 | 2915 | 2925 | 2925 | 2915 | 5605 |
| 261 | 20231116 | 160800 | 1188534130 | 2930 | 2930 | 2930 | 2930 | 1031 |
| 262 | 20231116 | 160700 | 1185513300 | 2930 | 2930 | 2930 | 2930 | 9 |
| 263 | 20231116 | 160600 | 1185486930 | 2930 | 2930 | 2930 | 2930 | 138 |
| 264 | 20231116 | 160500 | 1185082590 | 2930 | 2930 | 2930 | 2930 | 0 |
| 265 | 20231116 | 160400 | 1185082590 | 2930 | 2930 | 2930 | 2930 | 9 |
| 266 | 20231116 | 160300 | 1185056220 | 2925 | 2930 | 2930 | 2925 | 78 |
| 267 | 20231116 | 160200 | 1184827730 | 2930 | 2930 | 2930 | 2930 | 94 |
| 268 | 20231116 | 160100 | 1184552310 | 2930 | 2930 | 2930 | 2930 | 9 |
| 269 | 20231116 | 160000 | 1184525940 | 2930 | 2930 | 2930 | 2930 | 0 |
| 270 | 20231116 | 155900 | 1184525940 | 2930 | 2930 | 2930 | 2930 | 20 |
| 271 | 20231116 | 155800 | 1184467340 | 2930 | 2930 | 2930 | 2930 | 659 |
| 272 | 20231116 | 155700 | 1182536470 | 2925 | 2925 | 2925 | 2925 | 21 |
| 273 | 20231116 | 155600 | 1182475045 | 2925 | 2925 | 2925 | 2925 | 689 |
| 274 | 20231116 | 155500 | 1180459720 | 2920 | 2920 | 2920 | 2920 | 299 |
| 275 | 20231116 | 155400 | 1179586640 | 2920 | 2920 | 2920 | 2920 | 102 |
| 276 | 20231116 | 155300 | 1179288800 | 2920 | 2920 | 2920 | 2920 | 1608 |
| 277 | 20231116 | 155200 | 1174593440 | 2920 | 2925 | 2925 | 2920 | 211 |
| 278 | 20231116 | 155100 | 1173976320 | 2925 | 2925 | 2925 | 2925 | 10 |
| 279 | 20231116 | 155000 | 1173947070 | 2925 | 2925 | 2925 | 2925 | 170 |
| 280 | 20231116 | 154900 | 1173449820 | 2925 | 2920 | 2925 | 2920 | 7 |
| 281 | 20231116 | 154800 | 1173429370 | 2925 | 2925 | 2925 | 2925 | 342 |
| 282 | 20231116 | 154700 | 1172429020 | 2925 | 2925 | 2925 | 2925 | 9 |
| 283 | 20231116 | 154600 | 1172402695 | 2925 | 2925 | 2925 | 2920 | 223 |
| 284 | 20231116 | 154500 | 1171751450 | 2925 | 2925 | 2925 | 2925 | 0 |
| 285 | 20231116 | 154400 | 1171751450 | 2925 | 2925 | 2925 | 2925 | 19 |
| 286 | 20231116 | 154300 | 1171695875 | 2925 | 2925 | 2925 | 2925 | 0 |
| 287 | 20231116 | 154200 | 1171695875 | 2925 | 2925 | 2925 | 2925 | 138 |
| 288 | 20231116 | 154100 | 1171292225 | 2925 | 2925 | 2925 | 2925 | 10 |
| 289 | 20231116 | 154000 | 1171262975 | 2920 | 2920 | 2920 | 2920 | 0 |
| 290 | 20231116 | 153900 | 1171262975 | 2920 | 2925 | 2925 | 2920 | 10 |
| 291 | 20231116 | 153800 | 1171233730 | 2925 | 2925 | 2925 | 2925 | 81 |
| 292 | 20231116 | 153700 | 1170996805 | 2925 | 2920 | 2925 | 2920 | 16 |
| 293 | 20231116 | 153600 | 1170950055 | 2920 | 2920 | 2925 | 2920 | 114 |
| 294 | 20231116 | 153500 | 1170617130 | 2920 | 2920 | 2920 | 2920 | 1 |
| 295 | 20231116 | 153400 | 1170614210 | 2925 | 2925 | 2925 | 2925 | 129 |
| 296 | 20231116 | 153300 | 1170236885 | 2925 | 2920 | 2925 | 2920 | 381 |
| 297 | 20231116 | 153200 | 1169124360 | 2920 | 2920 | 2920 | 2920 | 1 |
| 298 | 20231116 | 153100 | 1169121440 | 2920 | 2920 | 2920 | 2920 | 25 |
| 299 | 20231116 | 153000 | 1169048440 | 2920 | 2920 | 2925 | 2915 | 131 |
| 300 | 20231116 | 152900 | 1168665970 | 2920 | 2910 | 2920 | 2905 | 140 |
| 301 | 20231116 | 152800 | 1168259220 | 2905 | 2905 | 2905 | 2905 | 0 |
| 302 | 20231116 | 152700 | 1168259220 | 2905 | 2925 | 2930 | 2905 | 2846 |
| 303 | 20231116 | 152600 | 1159968945 | 2930 | 2930 | 2930 | 2930 | 134 |
| 304 | 20231116 | 152500 | 1159576325 | 2930 | 2925 | 2930 | 2925 | 360 |
| 305 | 20231116 | 152400 | 1158521530 | 2930 | 2925 | 2930 | 2925 | 120 |
| 306 | 20231116 | 152300 | 1158170055 | 2925 | 2925 | 2925 | 2925 | 11 |
| 307 | 20231116 | 152200 | 1158137880 | 2925 | 2930 | 2930 | 2925 | 1495 |
| 308 | 20231116 | 152100 | 1153764520 | 2925 | 2925 | 2925 | 2925 | 191 |
| 309 | 20231116 | 152000 | 1153205845 | 2930 | 2930 | 2930 | 2930 | 0 |
| 310 | 20231116 | 151900 | 1153205845 | 2930 | 2925 | 2930 | 2925 | 643 |
| 311 | 20231116 | 151800 | 1151321860 | 2930 | 2930 | 2930 | 2930 | 108 |
| 312 | 20231116 | 151700 | 1151005420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 313 | 20231116 | 151600 | 1151005420 | 2930 | 2930 | 2930 | 2925 | 1068 |
| 314 | 20231116 | 151500 | 1147876430 | 2930 | 2930 | 2930 | 2930 | 0 |
| 315 | 20231116 | 151400 | 1147876430 | 2930 | 2925 | 2930 | 2925 | 225 |
| 316 | 20231116 | 151300 | 1147217790 | 2930 | 2925 | 2930 | 2920 | 1613 |
| 317 | 20231116 | 151200 | 1142499760 | 2930 | 2930 | 2930 | 2930 | 34 |
| 318 | 20231116 | 151100 | 1142400140 | 2930 | 2930 | 2930 | 2925 | 68 |
| 319 | 20231116 | 151000 | 1142201190 | 2925 | 2925 | 2925 | 2925 | 288 |
| 320 | 20231116 | 150900 | 1141358790 | 2920 | 2920 | 2920 | 2920 | 1 |
| 321 | 20231116 | 150800 | 1141355870 | 2925 | 2925 | 2925 | 2920 | 34 |
| 322 | 20231116 | 150700 | 1141256485 | 2920 | 2920 | 2920 | 2920 | 420 |
| 323 | 20231116 | 150600 | 1140030085 | 2925 | 2925 | 2925 | 2920 | 396 |
| 324 | 20231116 | 150500 | 1138871850 | 2925 | 2925 | 2925 | 2925 | 119 |
| 325 | 20231116 | 150400 | 1138523775 | 2925 | 2925 | 2925 | 2925 | 0 |
| 326 | 20231116 | 150300 | 1138523775 | 2925 | 2925 | 2925 | 2925 | 50 |
| 327 | 20231116 | 150200 | 1138377525 | 2925 | 2925 | 2925 | 2925 | 133 |
| 328 | 20231116 | 150100 | 1137988500 | 2925 | 2925 | 2925 | 2925 | 10 |
| 329 | 20231116 | 150000 | 1137959250 | 2920 | 2925 | 2925 | 2920 | 69 |
| 330 | 20231116 | 145900 | 1137757745 | 2925 | 2925 | 2925 | 2925 | 9 |
| 331 | 20231116 | 145800 | 1137731420 | 2925 | 2925 | 2925 | 2925 | 96 |
| 332 | 20231116 | 145700 | 1137450620 | 2925 | 2920 | 2925 | 2920 | 48 |
| 333 | 20231116 | 145600 | 1137310455 | 2920 | 2920 | 2925 | 2920 | 853 |
| 334 | 20231116 | 145500 | 1134819650 | 2925 | 2925 | 2925 | 2925 | 1 |
| 335 | 20231116 | 145400 | 1134816725 | 2925 | 2925 | 2925 | 2925 | 136 |
| 336 | 20231116 | 145300 | 1134418925 | 2925 | 2920 | 2925 | 2920 | 3 |
| 337 | 20231116 | 145200 | 1134410155 | 2925 | 2925 | 2925 | 2925 | 2 |
| 338 | 20231116 | 145100 | 1134404305 | 2925 | 2925 | 2930 | 2925 | 38 |
| 339 | 20231116 | 145000 | 1134293110 | 2925 | 2920 | 2925 | 2920 | 173 |
| 340 | 20231116 | 144900 | 1133787090 | 2925 | 2925 | 2925 | 2925 | 22 |
| 341 | 20231116 | 144800 | 1133722740 | 2925 | 2925 | 2925 | 2925 | 22 |
| 342 | 20231116 | 144700 | 1133658390 | 2925 | 2925 | 2925 | 2925 | 0 |
| 343 | 20231116 | 144600 | 1133658390 | 2925 | 2930 | 2930 | 2925 | 684 |
| 344 | 20231116 | 144500 | 1131657075 | 2930 | 2930 | 2930 | 2930 | 8 |
| 345 | 20231116 | 144400 | 1131633635 | 2930 | 2925 | 2930 | 2925 | 802 |
| 346 | 20231116 | 144300 | 1129286775 | 2925 | 2930 | 2930 | 2925 | 126 |
| 347 | 20231116 | 144200 | 1128917615 | 2930 | 2935 | 2935 | 2930 | 3160 |
| 348 | 20231116 | 144100 | 1119658750 | 2935 | 2930 | 2935 | 2930 | 1378 |
| 349 | 20231116 | 144000 | 1115620420 | 2935 | 2935 | 2935 | 2935 | 6201 |
| 350 | 20231116 | 143900 | 1097420485 | 2935 | 2935 | 2935 | 2935 | 10 |
| 351 | 20231116 | 143800 | 1097391135 | 2935 | 2930 | 2935 | 2930 | 130 |
| 352 | 20231116 | 143700 | 1097009640 | 2930 | 2935 | 2935 | 2930 | 17 |
| 353 | 20231116 | 143600 | 1096959785 | 2935 | 2930 | 2935 | 2930 | 11 |
| 354 | 20231116 | 143500 | 1096927505 | 2935 | 2935 | 2935 | 2935 | 0 |
| 355 | 20231116 | 143400 | 1096927505 | 2935 | 2930 | 2935 | 2930 | 1403 |
| 356 | 20231116 | 143300 | 1092816200 | 2930 | 2935 | 2935 | 2930 | 2700 |
| 357 | 20231116 | 143200 | 1084905140 | 2930 | 2925 | 2930 | 2925 | 706 |
| 358 | 20231116 | 143100 | 1082836565 | 2925 | 2930 | 2930 | 2925 | 14 |
| 359 | 20231116 | 143000 | 1082795570 | 2930 | 2930 | 2930 | 2930 | 201 |
| 360 | 20231116 | 142900 | 1082206640 | 2930 | 2930 | 2930 | 2930 | 210 |
| 361 | 20231116 | 142800 | 1081591340 | 2930 | 2925 | 2930 | 2925 | 3602 |
| 362 | 20231116 | 142700 | 1071046480 | 2925 | 2930 | 2930 | 2925 | 106 |
| 363 | 20231116 | 142600 | 1070735930 | 2930 | 2930 | 2930 | 2925 | 428 |
| 364 | 20231116 | 142500 | 1069482600 | 2930 | 2930 | 2930 | 2925 | 1614 |
| 365 | 20231116 | 142400 | 1064753585 | 2930 | 2930 | 2930 | 2930 | 1280 |
| 366 | 20231116 | 142300 | 1061003185 | 2930 | 2930 | 2930 | 2930 | 2876 |
| 367 | 20231116 | 142200 | 1052576505 | 2930 | 2930 | 2930 | 2925 | 661 |
| 368 | 20231116 | 142100 | 1050639825 | 2925 | 2930 | 2930 | 2925 | 3582 |
| 369 | 20231116 | 142000 | 1040149895 | 2925 | 2925 | 2930 | 2925 | 169 |
| 370 | 20231116 | 141900 | 1039655525 | 2925 | 2930 | 2930 | 2925 | 20 |
| 371 | 20231116 | 141800 | 1039596975 | 2930 | 2925 | 2930 | 2925 | 154 |
| 372 | 20231116 | 141700 | 1039146065 | 2925 | 2925 | 2930 | 2925 | 250 |
| 373 | 20231116 | 141600 | 1038413765 | 2930 | 2930 | 2930 | 2930 | 0 |
| 374 | 20231116 | 141500 | 1038413765 | 2930 | 2930 | 2930 | 2930 | 10 |
| 375 | 20231116 | 141400 | 1038384465 | 2930 | 2930 | 2930 | 2930 | 119 |
| 376 | 20231116 | 141300 | 1038035795 | 2930 | 2930 | 2930 | 2930 | 0 |
| 377 | 20231116 | 141200 | 1038035795 | 2930 | 2930 | 2930 | 2925 | 104 |
| 378 | 20231116 | 141100 | 1037731090 | 2930 | 2930 | 2930 | 2930 | 519 |
| 379 | 20231116 | 141000 | 1036210420 | 2930 | 2930 | 2930 | 2925 | 103 |
| 380 | 20231116 | 140900 | 1035908635 | 2930 | 2930 | 2930 | 2925 | 133 |
| 381 | 20231116 | 140800 | 1035518955 | 2930 | 2930 | 2930 | 2930 | 19 |
| 382 | 20231116 | 140700 | 1035463285 | 2930 | 2930 | 2930 | 2930 | 384 |
| 383 | 20231116 | 140600 | 1034338165 | 2930 | 2930 | 2930 | 2930 | 419 |
| 384 | 20231116 | 140500 | 1033110495 | 2920 | 2920 | 2930 | 2920 | 1356 |
| 385 | 20231116 | 140400 | 1029144245 | 2925 | 2920 | 2925 | 2920 | 11 |
| 386 | 20231116 | 140300 | 1029112075 | 2925 | 2925 | 2925 | 2925 | 14 |
| 387 | 20231116 | 140200 | 1029071125 | 2920 | 2920 | 2925 | 2920 | 308 |
| 388 | 20231116 | 140100 | 1028171255 | 2925 | 2925 | 2925 | 2925 | 0 |
| 389 | 20231116 | 140000 | 1028171255 | 2925 | 2925 | 2925 | 2925 | 29 |
| 390 | 20231116 | 135900 | 1028086430 | 2925 | 2925 | 2925 | 2925 | 0 |
| 391 | 20231116 | 135800 | 1028086430 | 2925 | 2920 | 2925 | 2920 | 204 |
| 392 | 20231116 | 135700 | 1027490130 | 2925 | 2925 | 2925 | 2925 | 18 |
| 393 | 20231116 | 135600 | 1027437480 | 2925 | 2920 | 2925 | 2920 | 897 |
| 394 | 20231116 | 135500 | 1024818230 | 2920 | 2920 | 2920 | 2920 | 365 |
| 395 | 20231116 | 135400 | 1023752430 | 2925 | 2925 | 2930 | 2925 | 267 |
| 396 | 20231116 | 135300 | 1022970710 | 2925 | 2930 | 2930 | 2925 | 761 |
| 397 | 20231116 | 135200 | 1020741530 | 2930 | 2930 | 2930 | 2930 | 3 |
| 398 | 20231116 | 135100 | 1020732740 | 2930 | 2930 | 2930 | 2930 | 14 |
| 399 | 20231116 | 135000 | 1020691720 | 2930 | 2925 | 2930 | 2920 | 192 |
| 400 | 20231116 | 134900 | 1020129860 | 2925 | 2925 | 2925 | 2925 | 9 |
| 401 | 20231116 | 134800 | 1020103535 | 2925 | 2920 | 2925 | 2920 | 2400 |
| 402 | 20231116 | 134700 | 1013093535 | 2925 | 2925 | 2925 | 2925 | 73 |
| 403 | 20231116 | 134600 | 1012880010 | 2930 | 2930 | 2930 | 2930 | 98 |
| 404 | 20231116 | 134500 | 1012592870 | 2930 | 2930 | 2930 | 2930 | 19 |
| 405 | 20231116 | 134400 | 1012537200 | 2930 | 2930 | 2930 | 2930 | 108 |
| 406 | 20231116 | 134300 | 1012220760 | 2930 | 2925 | 2930 | 2925 | 10 |
| 407 | 20231116 | 134200 | 1012191465 | 2930 | 2930 | 2930 | 2920 | 3094 |
| 408 | 20231116 | 134100 | 1003131080 | 2925 | 2930 | 2930 | 2925 | 1088 |
| 409 | 20231116 | 134000 | 999946240 | 2925 | 2925 | 2925 | 2920 | 1041 |
| 410 | 20231116 | 133900 | 996902380 | 2925 | 2920 | 2925 | 2920 | 2428 |
| 411 | 20231116 | 133800 | 989800505 | 2925 | 2925 | 2925 | 2925 | 102 |
| 412 | 20231116 | 133700 | 989502155 | 2925 | 2920 | 2925 | 2920 | 1510 |
| 413 | 20231116 | 133600 | 985092910 | 2920 | 2920 | 2925 | 2920 | 38 |
| 414 | 20231116 | 133500 | 984981900 | 2925 | 2925 | 2925 | 2925 | 11 |
| 415 | 20231116 | 133400 | 984949725 | 2925 | 2925 | 2925 | 2920 | 1416 |
| 416 | 20231116 | 133300 | 980814425 | 2920 | 2920 | 2920 | 2920 | 1 |
| 417 | 20231116 | 133200 | 980811505 | 2920 | 2925 | 2925 | 2920 | 219 |
| 418 | 20231116 | 133100 | 980171930 | 2925 | 2925 | 2925 | 2925 | 0 |
| 419 | 20231116 | 133000 | 980171930 | 2925 | 2930 | 2930 | 2920 | 1195 |
| 420 | 20231116 | 132900 | 976680800 | 2930 | 2930 | 2930 | 2930 | 9 |
| 421 | 20231116 | 132800 | 976654430 | 2925 | 2925 | 2925 | 2925 | 10 |
| 422 | 20231116 | 132700 | 976625180 | 2930 | 2930 | 2930 | 2930 | 92 |
| 423 | 20231116 | 132600 | 976355620 | 2930 | 2925 | 2930 | 2925 | 36 |
| 424 | 20231116 | 132500 | 976250240 | 2910 | 2915 | 2930 | 2910 | 10794 |
| 425 | 20231116 | 132400 | 944671685 | 2915 | 2920 | 2920 | 2915 | 4000 |
| 426 | 20231116 | 132300 | 933011105 | 2925 | 2925 | 2925 | 2920 | 628 |
| 427 | 20231116 | 132200 | 931176885 | 2920 | 2930 | 2930 | 2920 | 952 |
| 428 | 20231116 | 132100 | 928396530 | 2925 | 2910 | 2930 | 2905 | 50671 |
| 429 | 20231116 | 132000 | 780151215 | 2910 | 2905 | 2910 | 2905 | 1009 |
| 430 | 20231116 | 131900 | 777220025 | 2910 | 2910 | 2910 | 2910 | 110 |
| 431 | 20231116 | 131800 | 776899925 | 2910 | 2910 | 2910 | 2910 | 31 |
| 432 | 20231116 | 131700 | 776809715 | 2910 | 2910 | 2910 | 2910 | 10 |
| 433 | 20231116 | 131600 | 776780615 | 2910 | 2910 | 2910 | 2910 | 48 |
| 434 | 20231116 | 131500 | 776640935 | 2910 | 2915 | 2915 | 2910 | 475 |
| 435 | 20231116 | 131400 | 775258310 | 2910 | 2910 | 2915 | 2910 | 1504 |
| 436 | 20231116 | 131300 | 770879830 | 2910 | 2910 | 2910 | 2910 | 0 |
| 437 | 20231116 | 131200 | 770879830 | 2910 | 2915 | 2915 | 2910 | 495 |
| 438 | 20231116 | 131100 | 769439335 | 2910 | 2920 | 2920 | 2910 | 707 |
| 439 | 20231116 | 131000 | 767380610 | 2915 | 2920 | 2920 | 2910 | 511 |
| 440 | 20231116 | 130900 | 765892840 | 2920 | 2920 | 2920 | 2920 | 8 |
| 441 | 20231116 | 130800 | 765869480 | 2915 | 2915 | 2915 | 2915 | 0 |
| 442 | 20231116 | 130700 | 765869480 | 2915 | 2915 | 2920 | 2915 | 644 |
| 443 | 20231116 | 130600 | 763992170 | 2920 | 2915 | 2920 | 2915 | 1584 |
| 444 | 20231116 | 130500 | 759374690 | 2915 | 2915 | 2915 | 2915 | 25 |
| 445 | 20231116 | 130400 | 759301815 | 2915 | 2920 | 2920 | 2915 | 487 |
| 446 | 20231116 | 130300 | 757882205 | 2920 | 2915 | 2920 | 2915 | 580 |
| 447 | 20231116 | 130200 | 756190960 | 2920 | 2915 | 2920 | 2915 | 231 |
| 448 | 20231116 | 130100 | 755516460 | 2915 | 2920 | 2920 | 2915 | 2009 |
| 449 | 20231116 | 130000 | 749660180 | 2915 | 2920 | 2920 | 2915 | 2022 |
| 450 | 20231116 | 125900 | 743765940 | 2920 | 2920 | 2920 | 2920 | 6464 |
| 451 | 20231116 | 125800 | 724891060 | 2915 | 2915 | 2915 | 2915 | 1614 |
| 452 | 20231116 | 125700 | 720186250 | 2915 | 2910 | 2915 | 2910 | 2307 |
| 453 | 20231116 | 125600 | 713461365 | 2910 | 2910 | 2910 | 2910 | 927 |
| 454 | 20231116 | 125500 | 710763795 | 2910 | 2910 | 2910 | 2910 | 110 |
| 455 | 20231116 | 125400 | 710443695 | 2910 | 2910 | 2910 | 2910 | 21 |
| 456 | 20231116 | 125300 | 710382585 | 2910 | 2915 | 2915 | 2910 | 2410 |
| 457 | 20231116 | 125200 | 703368625 | 2915 | 2915 | 2915 | 2915 | 19 |
| 458 | 20231116 | 125100 | 703313240 | 2915 | 2915 | 2915 | 2915 | 1103 |
| 459 | 20231116 | 125000 | 700097995 | 2915 | 2915 | 2915 | 2910 | 93 |
| 460 | 20231116 | 124900 | 699826985 | 2915 | 2915 | 2915 | 2915 | 463 |
| 461 | 20231116 | 124800 | 698477340 | 2910 | 2915 | 2915 | 2910 | 73 |
| 462 | 20231116 | 124700 | 698264660 | 2915 | 2915 | 2915 | 2915 | 2676 |
| 463 | 20231116 | 124600 | 690464120 | 2915 | 2915 | 2915 | 2910 | 6067 |
| 464 | 20231116 | 124500 | 672778980 | 2915 | 2910 | 2915 | 2910 | 2078 |
| 465 | 20231116 | 124400 | 666731950 | 2910 | 2905 | 2910 | 2905 | 10065 |
| 466 | 20231116 | 124300 | 637465625 | 2900 | 2900 | 2900 | 2900 | 1317 |
| 467 | 20231116 | 124200 | 633646325 | 2900 | 2900 | 2900 | 2900 | 23 |
| 468 | 20231116 | 124100 | 633579625 | 2900 | 2895 | 2900 | 2895 | 12 |
| 469 | 20231116 | 124000 | 633544830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 470 | 20231116 | 123900 | 633544830 | 2900 | 2900 | 2900 | 2895 | 498 |
| 471 | 20231116 | 123800 | 632100635 | 2905 | 2905 | 2905 | 2900 | 941 |
| 472 | 20231116 | 123700 | 629371540 | 2900 | 2900 | 2900 | 2900 | 2 |
| 473 | 20231116 | 123600 | 629365740 | 2900 | 2900 | 2900 | 2900 | 2548 |
| 474 | 20231116 | 123500 | 621976540 | 2900 | 2900 | 2900 | 2900 | 83 |
| 475 | 20231116 | 123400 | 621735840 | 2900 | 2900 | 2900 | 2900 | 16 |
| 476 | 20231116 | 123300 | 621689440 | 2900 | 2900 | 2900 | 2900 | 0 |
| 477 | 20231116 | 123200 | 621689440 | 2900 | 2900 | 2900 | 2895 | 886 |
| 478 | 20231116 | 123100 | 619124220 | 2905 | 2905 | 2905 | 2905 | 113 |
| 479 | 20231116 | 123000 | 618795955 | 2905 | 2905 | 2905 | 2900 | 1520 |
| 480 | 20231116 | 122900 | 614387840 | 2905 | 2900 | 2905 | 2900 | 267 |
| 481 | 20231116 | 122800 | 613613495 | 2905 | 2905 | 2905 | 2905 | 0 |
| 482 | 20231116 | 122700 | 613613495 | 2905 | 2905 | 2905 | 2905 | 143 |
| 483 | 20231116 | 122600 | 613198080 | 2900 | 2900 | 2900 | 2900 | 4618 |
| 484 | 20231116 | 122500 | 599805880 | 2895 | 2895 | 2895 | 2895 | 9 |
| 485 | 20231116 | 122400 | 599779825 | 2900 | 2900 | 2900 | 2900 | 8 |
| 486 | 20231116 | 122300 | 599756625 | 2900 | 2890 | 2900 | 2890 | 104 |
| 487 | 20231116 | 122200 | 599455065 | 2895 | 2895 | 2900 | 2895 | 195 |
| 488 | 20231116 | 122100 | 598890450 | 2895 | 2900 | 2900 | 2895 | 1509 |
| 489 | 20231116 | 122000 | 594521850 | 2900 | 2900 | 2900 | 2900 | 1010 |
| 490 | 20231116 | 121900 | 591592850 | 2900 | 2900 | 2900 | 2900 | 576 |
| 491 | 20231116 | 121800 | 589922450 | 2900 | 2900 | 2900 | 2900 | 26 |
| 492 | 20231116 | 121700 | 589847050 | 2900 | 2900 | 2905 | 2900 | 161 |
| 493 | 20231116 | 121600 | 589380000 | 2905 | 2900 | 2905 | 2900 | 836 |
| 494 | 20231116 | 121500 | 586953845 | 2900 | 2895 | 2900 | 2895 | 2521 |
| 495 | 20231116 | 121400 | 579654940 | 2900 | 2895 | 2905 | 2895 | 1698 |
| 496 | 20231116 | 121300 | 574733645 | 2900 | 2900 | 2900 | 2895 | 2419 |
| 497 | 20231116 | 121200 | 567730545 | 2895 | 2895 | 2895 | 2895 | 591 |
| 498 | 20231116 | 121100 | 566019600 | 2895 | 2900 | 2900 | 2895 | 2970 |
| 499 | 20231116 | 121000 | 557421140 | 2895 | 2900 | 2900 | 2895 | 110 |
| 500 | 20231116 | 120900 | 557102570 | 2900 | 2900 | 2900 | 2900 | 1188 |
| 501 | 20231116 | 120800 | 553657370 | 2905 | 2900 | 2905 | 2890 | 5414 |
| 502 | 20231116 | 120700 | 537971745 | 2900 | 2895 | 2900 | 2895 | 299 |
| 503 | 20231116 | 120600 | 537105645 | 2895 | 2895 | 2895 | 2895 | 124 |
| 504 | 20231116 | 120500 | 536746665 | 2895 | 2895 | 2895 | 2895 | 1 |
| 505 | 20231116 | 120400 | 536743770 | 2900 | 2890 | 2900 | 2890 | 276 |
| 506 | 20231116 | 120300 | 535946030 | 2895 | 2900 | 2900 | 2895 | 2465 |
| 507 | 20231116 | 120200 | 528809375 | 2905 | 2905 | 2905 | 2905 | 16 |
| 508 | 20231116 | 120100 | 528762895 | 2905 | 2900 | 2905 | 2900 | 893 |
| 509 | 20231116 | 120000 | 526173150 | 2900 | 2905 | 2905 | 2895 | 688 |
| 510 | 20231116 | 115900 | 524177705 | 2900 | 2900 | 2910 | 2900 | 7106 |
| 511 | 20231116 | 115800 | 503568255 | 2910 | 2905 | 2910 | 2905 | 960 |
| 512 | 20231116 | 115700 | 500778855 | 2905 | 2905 | 2905 | 2905 | 3 |
| 513 | 20231116 | 115600 | 500770140 | 2910 | 2910 | 2910 | 2910 | 12 |
| 514 | 20231116 | 115500 | 500735220 | 2910 | 2910 | 2915 | 2910 | 676 |
| 515 | 20231116 | 115400 | 498767705 | 2910 | 2910 | 2915 | 2910 | 65 |
| 516 | 20231116 | 115300 | 498578475 | 2910 | 2915 | 2915 | 2910 | 220 |
| 517 | 20231116 | 115200 | 497937230 | 2915 | 2910 | 2915 | 2910 | 944 |
| 518 | 20231116 | 115100 | 495190130 | 2915 | 2915 | 2915 | 2915 | 105 |
| 519 | 20231116 | 115000 | 494884055 | 2915 | 2915 | 2915 | 2915 | 1231 |
| 520 | 20231116 | 114900 | 491295690 | 2915 | 2915 | 2915 | 2915 | 358 |
| 521 | 20231116 | 114800 | 490252120 | 2915 | 2915 | 2915 | 2915 | 8474 |
| 522 | 20231116 | 114700 | 465550410 | 2910 | 2910 | 2915 | 2910 | 490 |
| 523 | 20231116 | 114600 | 464124110 | 2910 | 2910 | 2915 | 2910 | 116 |
| 524 | 20231116 | 114500 | 463786485 | 2910 | 2910 | 2910 | 2910 | 223 |
| 525 | 20231116 | 114400 | 463137555 | 2910 | 2910 | 2910 | 2910 | 9 |
| 526 | 20231116 | 114300 | 463111365 | 2910 | 2910 | 2910 | 2910 | 692 |
| 527 | 20231116 | 114200 | 461097645 | 2910 | 2905 | 2910 | 2905 | 18 |
| 528 | 20231116 | 114100 | 461045270 | 2910 | 2910 | 2915 | 2910 | 295 |
| 529 | 20231116 | 114000 | 460186775 | 2910 | 2900 | 2915 | 2900 | 169 |
| 530 | 20231116 | 113900 | 459695190 | 2910 | 2915 | 2915 | 2905 | 435 |
| 531 | 20231116 | 113800 | 458427590 | 2910 | 2910 | 2910 | 2905 | 10877 |
| 532 | 20231116 | 113700 | 426778475 | 2910 | 2910 | 2910 | 2910 | 0 |
| 533 | 20231116 | 113600 | 426778475 | 2910 | 2910 | 2910 | 2905 | 120 |
| 534 | 20231116 | 113500 | 426429385 | 2905 | 2910 | 2910 | 2905 | 206 |
| 535 | 20231116 | 113400 | 425830105 | 2910 | 2910 | 2910 | 2910 | 35 |
| 536 | 20231116 | 113300 | 425728255 | 2910 | 2905 | 2910 | 2905 | 109 |
| 537 | 20231116 | 113200 | 425411315 | 2905 | 2905 | 2905 | 2905 | 5 |
| 538 | 20231116 | 113100 | 425396790 | 2905 | 2910 | 2910 | 2905 | 520 |
| 539 | 20231116 | 113000 | 423883690 | 2905 | 2905 | 2910 | 2905 | 8368 |
| 540 | 20231116 | 112900 | 399548150 | 2905 | 2905 | 2905 | 2905 | 30 |
| 541 | 20231116 | 112800 | 399461000 | 2905 | 2905 | 2905 | 2905 | 582 |
| 542 | 20231116 | 112700 | 397770290 | 2905 | 2905 | 2905 | 2905 | 141 |
| 543 | 20231116 | 112600 | 397360685 | 2905 | 2900 | 2905 | 2900 | 2260 |
| 544 | 20231116 | 112500 | 390796560 | 2900 | 2900 | 2900 | 2900 | 1 |
| 545 | 20231116 | 112400 | 390793660 | 2900 | 2905 | 2905 | 2900 | 309 |
| 546 | 20231116 | 112300 | 389897515 | 2905 | 2900 | 2905 | 2900 | 154 |
| 547 | 20231116 | 112200 | 389450490 | 2905 | 2905 | 2905 | 2900 | 497 |
| 548 | 20231116 | 112100 | 388009080 | 2905 | 2900 | 2905 | 2900 | 370 |
| 549 | 20231116 | 112000 | 386934235 | 2905 | 2910 | 2910 | 2905 | 1679 |
| 550 | 20231116 | 111900 | 382051845 | 2910 | 2905 | 2910 | 2900 | 3005 |
| 551 | 20231116 | 111800 | 373321815 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 552 | 20231116 | 111700 | 361643715 | 2905 | 2905 | 2905 | 2905 | 1 |
| 553 | 20231116 | 111600 | 361640810 | 2905 | 2900 | 2905 | 2900 | 1858 |
| 554 | 20231116 | 111500 | 356252565 | 2900 | 2895 | 2900 | 2895 | 2527 |
| 555 | 20231116 | 111400 | 348929020 | 2895 | 2900 | 2900 | 2895 | 600 |
| 556 | 20231116 | 111300 | 347191940 | 2900 | 2900 | 2900 | 2900 | 20 |
| 557 | 20231116 | 111200 | 347133940 | 2900 | 2900 | 2900 | 2900 | 0 |
| 558 | 20231116 | 111100 | 347133940 | 2900 | 2900 | 2905 | 2895 | 5720 |
| 559 | 20231116 | 111000 | 330550795 | 2900 | 2895 | 2900 | 2895 | 1858 |
| 560 | 20231116 | 110900 | 325167595 | 2895 | 2895 | 2895 | 2895 | 1943 |
| 561 | 20231116 | 110800 | 319542610 | 2895 | 2895 | 2895 | 2890 | 6886 |
| 562 | 20231116 | 110700 | 299608605 | 2895 | 2890 | 2895 | 2890 | 119 |
| 563 | 20231116 | 110600 | 299264320 | 2895 | 2895 | 2895 | 2895 | 13 |
| 564 | 20231116 | 110500 | 299226685 | 2895 | 2895 | 2895 | 2890 | 1521 |
| 565 | 20231116 | 110400 | 294830890 | 2895 | 2895 | 2895 | 2895 | 300 |
| 566 | 20231116 | 110300 | 293962390 | 2895 | 2895 | 2895 | 2895 | 107 |
| 567 | 20231116 | 110200 | 293652625 | 2895 | 2900 | 2900 | 2890 | 2386 |
| 568 | 20231116 | 110100 | 286756395 | 2900 | 2890 | 2900 | 2890 | 11 |
| 569 | 20231116 | 110000 | 286724505 | 2900 | 2900 | 2900 | 2900 | 100 |
| 570 | 20231116 | 105900 | 286434505 | 2900 | 2895 | 2900 | 2895 | 458 |
| 571 | 20231116 | 105800 | 285108210 | 2895 | 2895 | 2895 | 2895 | 28 |
| 572 | 20231116 | 105700 | 285027150 | 2890 | 2900 | 2900 | 2890 | 3006 |
| 573 | 20231116 | 105600 | 276337255 | 2895 | 2895 | 2895 | 2895 | 500 |
| 574 | 20231116 | 105500 | 274889755 | 2900 | 2895 | 2900 | 2895 | 1113 |
| 575 | 20231116 | 105400 | 271667145 | 2895 | 2895 | 2895 | 2895 | 22 |
| 576 | 20231116 | 105300 | 271603455 | 2895 | 2895 | 2895 | 2895 | 209 |
| 577 | 20231116 | 105200 | 270998400 | 2900 | 2900 | 2900 | 2900 | 0 |
| 578 | 20231116 | 105100 | 270998400 | 2900 | 2900 | 2900 | 2895 | 101 |
| 579 | 20231116 | 105000 | 270705555 | 2900 | 2895 | 2900 | 2895 | 352 |
| 580 | 20231116 | 104900 | 269686440 | 2890 | 2890 | 2890 | 2890 | 200 |
| 581 | 20231116 | 104800 | 269108440 | 2890 | 2895 | 2900 | 2890 | 235 |
| 582 | 20231116 | 104700 | 268428040 | 2900 | 2900 | 2900 | 2895 | 106 |
| 583 | 20231116 | 104600 | 268120660 | 2895 | 2895 | 2895 | 2895 | 324 |
| 584 | 20231116 | 104500 | 267182680 | 2900 | 2900 | 2900 | 2900 | 9 |
| 585 | 20231116 | 104400 | 267156580 | 2900 | 2900 | 2900 | 2900 | 11 |
| 586 | 20231116 | 104300 | 267124680 | 2900 | 2900 | 2900 | 2900 | 74 |
| 587 | 20231116 | 104200 | 266910080 | 2900 | 2890 | 2905 | 2890 | 126 |
| 588 | 20231116 | 104100 | 266544565 | 2900 | 2900 | 2905 | 2900 | 7279 |
| 589 | 20231116 | 104000 | 245413575 | 2905 | 2890 | 2905 | 2885 | 14172 |
| 590 | 20231116 | 103900 | 204350785 | 2880 | 2875 | 2880 | 2875 | 1276 |
| 591 | 20231116 | 103800 | 200679255 | 2880 | 2880 | 2890 | 2880 | 1321 |
| 592 | 20231116 | 103700 | 196874565 | 2880 | 2880 | 2880 | 2880 | 173 |
| 593 | 20231116 | 103600 | 196376325 | 2880 | 2880 | 2880 | 2880 | 2185 |
| 594 | 20231116 | 103500 | 190083525 | 2865 | 2880 | 2880 | 2865 | 4734 |
| 595 | 20231116 | 103400 | 176492245 | 2880 | 2880 | 2880 | 2880 | 844 |
| 596 | 20231116 | 103300 | 174061525 | 2880 | 2875 | 2890 | 2875 | 24 |
| 597 | 20231116 | 103200 | 173992450 | 2875 | 2890 | 2890 | 2875 | 3111 |
| 598 | 20231116 | 103100 | 165034345 | 2885 | 2890 | 2890 | 2885 | 422 |
| 599 | 20231116 | 103000 | 163816870 | 2885 | 2880 | 2890 | 2880 | 1952 |
| 600 | 20231116 | 102900 | 158192455 | 2880 | 2880 | 2890 | 2880 | 1257 |
| 601 | 20231116 | 102800 | 154572285 | 2875 | 2890 | 2890 | 2875 | 145 |
| 602 | 20231116 | 102700 | 154154355 | 2890 | 2885 | 2890 | 2880 | 3002 |
| 603 | 20231116 | 102600 | 145508510 | 2885 | 2885 | 2890 | 2880 | 1151 |
| 604 | 20231116 | 102500 | 142187740 | 2885 | 2900 | 2900 | 2885 | 3104 |
| 605 | 20231116 | 102400 | 133226455 | 2900 | 2905 | 2905 | 2895 | 2880 |
| 606 | 20231116 | 102300 | 124883330 | 2900 | 2900 | 2905 | 2900 | 424 |
| 607 | 20231116 | 102200 | 123651675 | 2900 | 2895 | 2905 | 2895 | 6848 |
| 608 | 20231116 | 102100 | 103795180 | 2900 | 2900 | 2900 | 2895 | 1262 |
| 609 | 20231116 | 102000 | 100137755 | 2900 | 2900 | 2900 | 2900 | 1 |
| 610 | 20231116 | 101900 | 100134855 | 2900 | 2890 | 2900 | 2890 | 1861 |
| 611 | 20231116 | 101800 | 94756055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 612 | 20231116 | 101700 | 94756055 | 2905 | 2905 | 2905 | 2905 | 227 |
| 613 | 20231116 | 101600 | 94096620 | 2905 | 2905 | 2905 | 2895 | 12377 |
| 614 | 20231116 | 101500 | 58149685 | 2905 | 2905 | 2905 | 2905 | 202 |
| 615 | 20231116 | 101400 | 57562875 | 2900 | 2900 | 2905 | 2900 | 2905 |
| 616 | 20231116 | 101300 | 49130375 | 2900 | 2895 | 2900 | 2895 | 5001 |
| 617 | 20231116 | 101200 | 34637040 | 2890 | 2895 | 2895 | 2880 | 1564 |
| 618 | 20231116 | 101100 | 30132155 | 2895 | 2890 | 2895 | 2890 | 3489 |
| 619 | 20231116 | 101000 | 20048775 | 2890 | 2890 | 2890 | 2890 | 27 |
| 620 | 20231116 | 100900 | 19970745 | 2890 | 2885 | 2890 | 2885 | 6 |
| 621 | 20231116 | 100800 | 19953430 | 2890 | 2875 | 2890 | 2875 | 451 |
| 622 | 20231116 | 100700 | 18652310 | 2890 | 2890 | 2890 | 2890 | 300 |
| 623 | 20231116 | 100600 | 17785310 | 2890 | 2870 | 2890 | 2870 | 524 |
| 624 | 20231116 | 100500 | 16281180 | 2870 | 2865 | 2870 | 2865 | 2248 |
| 625 | 20231116 | 100400 | 9839360 | 2870 | 2865 | 2870 | 2865 | 838 |
| 626 | 20231116 | 100300 | 7438430 | 2865 | 2870 | 2870 | 2865 | 222 |
| 627 | 20231116 | 100200 | 6802290 | 2885 | 2885 | 2885 | 2885 | 0 |
| 628 | 20231116 | 100100 | 6802290 | 2885 | 2890 | 2890 | 2880 | 95 |
| 629 | 20231116 | 100000 | 6528210 | 2885 | 2860 | 2885 | 2860 | 2270 |