34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 3 | 20231116 | 203100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 4 | 20231116 | 203000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 5 | 20231116 | 202900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 6 | 20231116 | 202800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 7 | 20231116 | 202700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 8 | 20231116 | 202600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 9 | 20231116 | 202500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 10 | 20231116 | 202400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 11 | 20231116 | 202300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 12 | 20231116 | 202200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 13 | 20231116 | 202100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 14 | 20231116 | 202000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 15 | 20231116 | 201900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 16 | 20231116 | 201800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 17 | 20231116 | 201700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 18 | 20231116 | 201600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 19 | 20231116 | 201500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 20 | 20231116 | 201400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 21 | 20231116 | 201300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 22 | 20231116 | 201200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 23 | 20231116 | 201100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 24 | 20231116 | 201000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 25 | 20231116 | 200900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 26 | 20231116 | 200800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 27 | 20231116 | 200700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 28 | 20231116 | 200600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 29 | 20231116 | 200500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 30 | 20231116 | 200400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 31 | 20231116 | 200300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 32 | 20231116 | 200200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 33 | 20231116 | 200100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 34 | 20231116 | 200000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 35 | 20231116 | 195900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 36 | 20231116 | 195800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 37 | 20231116 | 195700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 38 | 20231116 | 195600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 39 | 20231116 | 195500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 40 | 20231116 | 195400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 41 | 20231116 | 195300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 42 | 20231116 | 195200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 43 | 20231116 | 195100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 44 | 20231116 | 195000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 45 | 20231116 | 194900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 46 | 20231116 | 194800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 47 | 20231116 | 194700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 48 | 20231116 | 194600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 49 | 20231116 | 194500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 50 | 20231116 | 194400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 51 | 20231116 | 194300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 52 | 20231116 | 194200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 53 | 20231116 | 194100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 54 | 20231116 | 194000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 55 | 20231116 | 193900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 56 | 20231116 | 193800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 57 | 20231116 | 193700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 58 | 20231116 | 193600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 59 | 20231116 | 193500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 60 | 20231116 | 193400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 61 | 20231116 | 193300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 62 | 20231116 | 193200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 63 | 20231116 | 193100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 64 | 20231116 | 193000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 65 | 20231116 | 192900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 66 | 20231116 | 192800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 67 | 20231116 | 192700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 68 | 20231116 | 192600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 69 | 20231116 | 192500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 70 | 20231116 | 192400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 71 | 20231116 | 192300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 72 | 20231116 | 192200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 73 | 20231116 | 192100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 74 | 20231116 | 192000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 75 | 20231116 | 191900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 76 | 20231116 | 191800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 77 | 20231116 | 191700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 78 | 20231116 | 191600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 79 | 20231116 | 191500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 80 | 20231116 | 191400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 81 | 20231116 | 191300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 82 | 20231116 | 191200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 83 | 20231116 | 191100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 84 | 20231116 | 191000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 85 | 20231116 | 190900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 86 | 20231116 | 190800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 87 | 20231116 | 190700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 88 | 20231116 | 190600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 89 | 20231116 | 190500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 90 | 20231116 | 190400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 91 | 20231116 | 190300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 92 | 20231116 | 190200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 93 | 20231116 | 190100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 94 | 20231116 | 190000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 95 | 20231116 | 185900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 96 | 20231116 | 185800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 97 | 20231116 | 185700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 98 | 20231116 | 185600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 99 | 20231116 | 185500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 100 | 20231116 | 185400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 101 | 20231116 | 185300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 102 | 20231116 | 185200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 103 | 20231116 | 185100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 104 | 20231116 | 185000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 105 | 20231116 | 184900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 106 | 20231116 | 184800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 107 | 20231116 | 184700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 108 | 20231116 | 184600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 109 | 20231116 | 184500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 110 | 20231116 | 184400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 111 | 20231116 | 184300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 112 | 20231116 | 184200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 113 | 20231116 | 184100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 114 | 20231116 | 184000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 115 | 20231116 | 183900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 116 | 20231116 | 183800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 117 | 20231116 | 183700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 118 | 20231116 | 183600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 119 | 20231116 | 183500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 120 | 20231116 | 183400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 121 | 20231116 | 183300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 122 | 20231116 | 183200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 123 | 20231116 | 183100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 124 | 20231116 | 183000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 125 | 20231116 | 182900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 126 | 20231116 | 182800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 127 | 20231116 | 182700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 128 | 20231116 | 182600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 129 | 20231116 | 182500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 130 | 20231116 | 182400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 131 | 20231116 | 182300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 132 | 20231116 | 182200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 133 | 20231116 | 182100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 134 | 20231116 | 182000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 135 | 20231116 | 181900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 136 | 20231116 | 181800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 137 | 20231116 | 181700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 138 | 20231116 | 181600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 139 | 20231116 | 181500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 140 | 20231116 | 181400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 141 | 20231116 | 181300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 142 | 20231116 | 181200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 143 | 20231116 | 181100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 144 | 20231116 | 181000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 145 | 20231116 | 180900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 146 | 20231116 | 180800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 147 | 20231116 | 180700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 148 | 20231116 | 180600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 149 | 20231116 | 180500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 150 | 20231116 | 180400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 151 | 20231116 | 180300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 152 | 20231116 | 180200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 153 | 20231116 | 180100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 154 | 20231116 | 180000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 155 | 20231116 | 175900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 156 | 20231116 | 175800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 157 | 20231116 | 175700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 158 | 20231116 | 175600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 159 | 20231116 | 175500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 160 | 20231116 | 175400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 161 | 20231116 | 175300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 162 | 20231116 | 175200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 163 | 20231116 | 175100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 164 | 20231116 | 175000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 165 | 20231116 | 174900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 166 | 20231116 | 174800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 167 | 20231116 | 174700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 168 | 20231116 | 174600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 169 | 20231116 | 174500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 170 | 20231116 | 174400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 171 | 20231116 | 174300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 172 | 20231116 | 174200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 173 | 20231116 | 174100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 174 | 20231116 | 174000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 175 | 20231116 | 173900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 176 | 20231116 | 173800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 177 | 20231116 | 173700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 178 | 20231116 | 173600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 179 | 20231116 | 173500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 180 | 20231116 | 173400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 181 | 20231116 | 173300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 182 | 20231116 | 173200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 183 | 20231116 | 173100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 184 | 20231116 | 173000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 185 | 20231116 | 172900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 186 | 20231116 | 172800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 187 | 20231116 | 172700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 188 | 20231116 | 172600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 189 | 20231116 | 172500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 190 | 20231116 | 172400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 191 | 20231116 | 172300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 192 | 20231116 | 172200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 193 | 20231116 | 172100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 194 | 20231116 | 172000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 195 | 20231116 | 171900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 196 | 20231116 | 171800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 197 | 20231116 | 171700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 198 | 20231116 | 171600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 199 | 20231116 | 171500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 200 | 20231116 | 171400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 201 | 20231116 | 171300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 202 | 20231116 | 171200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 203 | 20231116 | 171100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 204 | 20231116 | 171000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 205 | 20231116 | 170900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 206 | 20231116 | 170800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 207 | 20231116 | 170700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 208 | 20231116 | 170600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 209 | 20231116 | 170500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 210 | 20231116 | 170400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 211 | 20231116 | 170300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 212 | 20231116 | 170200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 213 | 20231116 | 170100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 214 | 20231116 | 170000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 215 | 20231116 | 165900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 216 | 20231116 | 165800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 217 | 20231116 | 165700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 218 | 20231116 | 165600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 219 | 20231116 | 165500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 220 | 20231116 | 165400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 221 | 20231116 | 165300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 222 | 20231116 | 165200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 223 | 20231116 | 165100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 224 | 20231116 | 165000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 225 | 20231116 | 164900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 226 | 20231116 | 164800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 227 | 20231116 | 164700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 228 | 20231116 | 164600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 229 | 20231116 | 164500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 230 | 20231116 | 164400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 231 | 20231116 | 164300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 232 | 20231116 | 164200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 233 | 20231116 | 164100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 234 | 20231116 | 164000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 235 | 20231116 | 163900 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 236 | 20231116 | 163800 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 237 | 20231116 | 163700 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 238 | 20231116 | 163600 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 239 | 20231116 | 163500 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 240 | 20231116 | 163400 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 241 | 20231116 | 163300 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 242 | 20231116 | 163200 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 243 | 20231116 | 163100 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 0 |
| 244 | 20231116 | 163000 | 12632249850 | 11170 | 11170 | 11170 | 11170 | 39975 |
| 245 | 20231116 | 162900 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 246 | 20231116 | 162800 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 247 | 20231116 | 162700 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 248 | 20231116 | 162600 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 249 | 20231116 | 162500 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 250 | 20231116 | 162400 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 251 | 20231116 | 162300 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 252 | 20231116 | 162200 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 253 | 20231116 | 162100 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 254 | 20231116 | 162000 | 12185729100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 255 | 20231116 | 161900 | 12185729100 | 11100 | 11070 | 11130 | 11070 | 15660 |
| 256 | 20231116 | 161800 | 12011816840 | 11070 | 11060 | 11090 | 11050 | 7188 |
| 257 | 20231116 | 161700 | 11932308510 | 11050 | 11010 | 11050 | 11000 | 15307 |
| 258 | 20231116 | 161600 | 11763633620 | 11010 | 10990 | 11010 | 10980 | 9867 |
| 259 | 20231116 | 161500 | 11655118100 | 10980 | 10980 | 10990 | 10970 | 3439 |
| 260 | 20231116 | 161400 | 11617335000 | 10980 | 10970 | 10980 | 10960 | 1636 |
| 261 | 20231116 | 161300 | 11599398640 | 10960 | 10960 | 10970 | 10930 | 4094 |
| 262 | 20231116 | 161200 | 11554533780 | 10960 | 10950 | 10960 | 10930 | 1737 |
| 263 | 20231116 | 161100 | 11535528660 | 10950 | 10940 | 10950 | 10930 | 1222 |
| 264 | 20231116 | 161000 | 11522157070 | 10950 | 10940 | 10950 | 10930 | 3107 |
| 265 | 20231116 | 160900 | 11488137900 | 10940 | 10910 | 10940 | 10910 | 2823 |
| 266 | 20231116 | 160800 | 11457292850 | 10910 | 10870 | 10910 | 10870 | 787 |
| 267 | 20231116 | 160700 | 11448724810 | 10870 | 10870 | 10870 | 10860 | 1625 |
| 268 | 20231116 | 160600 | 11431070060 | 10870 | 10870 | 10870 | 10870 | 145 |
| 269 | 20231116 | 160500 | 11429493910 | 10860 | 10850 | 10890 | 10840 | 1408 |
| 270 | 20231116 | 160400 | 11414202060 | 10850 | 10860 | 10860 | 10850 | 1167 |
| 271 | 20231116 | 160300 | 11401539070 | 10860 | 10850 | 10860 | 10850 | 17 |
| 272 | 20231116 | 160200 | 11401354460 | 10850 | 10850 | 10850 | 10850 | 160 |
| 273 | 20231116 | 160100 | 11399618460 | 10840 | 10880 | 10880 | 10840 | 666 |
| 274 | 20231116 | 160000 | 11392391170 | 10890 | 10880 | 10890 | 10860 | 674 |
| 275 | 20231116 | 155900 | 11385062330 | 10880 | 10870 | 10880 | 10870 | 276 |
| 276 | 20231116 | 155800 | 11382060310 | 10870 | 10880 | 10880 | 10860 | 131 |
| 277 | 20231116 | 155700 | 11380637040 | 10870 | 10870 | 10880 | 10860 | 519 |
| 278 | 20231116 | 155600 | 11374995220 | 10870 | 10830 | 10870 | 10830 | 2582 |
| 279 | 20231116 | 155500 | 11347029240 | 10830 | 10860 | 10870 | 10820 | 2532 |
| 280 | 20231116 | 155400 | 11319585770 | 10870 | 10860 | 10880 | 10860 | 217 |
| 281 | 20231116 | 155300 | 11317228570 | 10860 | 10870 | 10880 | 10860 | 1393 |
| 282 | 20231116 | 155200 | 11302086800 | 10870 | 10870 | 10870 | 10860 | 1096 |
| 283 | 20231116 | 155100 | 11290174370 | 10860 | 10870 | 10870 | 10860 | 13 |
| 284 | 20231116 | 155000 | 11290033070 | 10870 | 10850 | 10870 | 10850 | 327 |
| 285 | 20231116 | 154900 | 11286483160 | 10850 | 10850 | 10870 | 10850 | 823 |
| 286 | 20231116 | 154800 | 11277549210 | 10870 | 10850 | 10870 | 10850 | 788 |
| 287 | 20231116 | 154700 | 11268989530 | 10850 | 10860 | 10870 | 10850 | 2954 |
| 288 | 20231116 | 154600 | 11236923130 | 10870 | 10870 | 10870 | 10860 | 340 |
| 289 | 20231116 | 154500 | 11233227790 | 10870 | 10860 | 10870 | 10840 | 2367 |
| 290 | 20231116 | 154400 | 11207552230 | 10860 | 10870 | 10870 | 10860 | 2195 |
| 291 | 20231116 | 154300 | 11183714220 | 10870 | 10880 | 10880 | 10870 | 544 |
| 292 | 20231116 | 154200 | 11177795560 | 10890 | 10850 | 10890 | 10850 | 671 |
| 293 | 20231116 | 154100 | 11170507030 | 10850 | 10880 | 10900 | 10850 | 2482 |
| 294 | 20231116 | 154000 | 11143527870 | 10880 | 10900 | 10900 | 10880 | 291 |
| 295 | 20231116 | 153900 | 11140356150 | 10900 | 10890 | 10900 | 10880 | 57 |
| 296 | 20231116 | 153800 | 11139735550 | 10890 | 10890 | 10900 | 10890 | 662 |
| 297 | 20231116 | 153700 | 11132526350 | 10900 | 10910 | 10910 | 10900 | 28 |
| 298 | 20231116 | 153600 | 11132221120 | 10910 | 10900 | 10910 | 10890 | 140 |
| 299 | 20231116 | 153500 | 11130696030 | 10900 | 10890 | 10900 | 10890 | 473 |
| 300 | 20231116 | 153400 | 11125545020 | 10890 | 10890 | 10890 | 10890 | 93 |
| 301 | 20231116 | 153300 | 11124532250 | 10890 | 10900 | 10900 | 10890 | 1267 |
| 302 | 20231116 | 153200 | 11110726500 | 10900 | 10930 | 10930 | 10900 | 1244 |
| 303 | 20231116 | 153100 | 11097147860 | 10920 | 10940 | 10940 | 10920 | 1145 |
| 304 | 20231116 | 153000 | 11084632460 | 10940 | 10940 | 10950 | 10930 | 884 |
| 305 | 20231116 | 152900 | 11074958580 | 10940 | 10940 | 10950 | 10940 | 2597 |
| 306 | 20231116 | 152800 | 11046539310 | 10950 | 10950 | 10950 | 10950 | 46 |
| 307 | 20231116 | 152700 | 11046035610 | 10950 | 10950 | 10960 | 10950 | 1095 |
| 308 | 20231116 | 152600 | 11034043360 | 10960 | 10940 | 10960 | 10930 | 416 |
| 309 | 20231116 | 152500 | 11029489990 | 10930 | 10930 | 10950 | 10930 | 480 |
| 310 | 20231116 | 152400 | 11024242890 | 10930 | 10960 | 10960 | 10920 | 253 |
| 311 | 20231116 | 152300 | 11021472710 | 10970 | 10920 | 10970 | 10910 | 3926 |
| 312 | 20231116 | 152200 | 10978574310 | 10930 | 10940 | 10950 | 10930 | 3122 |
| 313 | 20231116 | 152100 | 10944432040 | 10950 | 10950 | 10950 | 10940 | 611 |
| 314 | 20231116 | 152000 | 10937743250 | 10950 | 10960 | 10960 | 10950 | 2750 |
| 315 | 20231116 | 151900 | 10907610040 | 10960 | 10980 | 11000 | 10960 | 5999 |
| 316 | 20231116 | 151800 | 10841730500 | 10990 | 10990 | 11000 | 10960 | 5725 |
| 317 | 20231116 | 151700 | 10778809500 | 10990 | 10950 | 11000 | 10930 | 13825 |
| 318 | 20231116 | 151600 | 10627005400 | 10950 | 10930 | 10950 | 10920 | 4124 |
| 319 | 20231116 | 151500 | 10581889080 | 10930 | 10930 | 10930 | 10920 | 1767 |
| 320 | 20231116 | 151400 | 10562577330 | 10930 | 10880 | 10930 | 10880 | 2892 |
| 321 | 20231116 | 151300 | 10531022200 | 10880 | 10880 | 10880 | 10870 | 761 |
| 322 | 20231116 | 151200 | 10522746160 | 10880 | 10870 | 10880 | 10870 | 2084 |
| 323 | 20231116 | 151100 | 10500092990 | 10870 | 10840 | 10880 | 10840 | 5169 |
| 324 | 20231116 | 151000 | 10443922910 | 10850 | 10830 | 10850 | 10830 | 3561 |
| 325 | 20231116 | 150900 | 10405347770 | 10830 | 10850 | 10850 | 10830 | 2798 |
| 326 | 20231116 | 150800 | 10375011480 | 10850 | 10840 | 10850 | 10830 | 3001 |
| 327 | 20231116 | 150700 | 10342487430 | 10840 | 10880 | 10880 | 10830 | 6355 |
| 328 | 20231116 | 150600 | 10273585010 | 10880 | 10890 | 10890 | 10860 | 2370 |
| 329 | 20231116 | 150500 | 10247822180 | 10900 | 10880 | 10900 | 10880 | 1209 |
| 330 | 20231116 | 150400 | 10234660390 | 10880 | 10910 | 10910 | 10880 | 2780 |
| 331 | 20231116 | 150300 | 10204358100 | 10910 | 10910 | 10910 | 10900 | 864 |
| 332 | 20231116 | 150200 | 10194936910 | 10910 | 10900 | 10910 | 10900 | 1874 |
| 333 | 20231116 | 150100 | 10174509200 | 10910 | 10910 | 10910 | 10900 | 301 |
| 334 | 20231116 | 150000 | 10171225710 | 10910 | 10920 | 10920 | 10890 | 1549 |
| 335 | 20231116 | 145900 | 10154336750 | 10920 | 10930 | 10930 | 10910 | 790 |
| 336 | 20231116 | 145800 | 10145707960 | 10920 | 10900 | 10920 | 10890 | 949 |
| 337 | 20231116 | 145700 | 10135363650 | 10890 | 10890 | 10890 | 10880 | 575 |
| 338 | 20231116 | 145600 | 10129102660 | 10890 | 10870 | 10890 | 10870 | 518 |
| 339 | 20231116 | 145500 | 10123470210 | 10870 | 10890 | 10890 | 10850 | 3328 |
| 340 | 20231116 | 145400 | 10087294660 | 10870 | 10890 | 10890 | 10860 | 5798 |
| 341 | 20231116 | 145300 | 10024282670 | 10890 | 10870 | 10900 | 10870 | 2766 |
| 342 | 20231116 | 145200 | 9994195500 | 10880 | 10920 | 10920 | 10870 | 4720 |
| 343 | 20231116 | 145100 | 9942799480 | 10930 | 10900 | 10940 | 10900 | 4107 |
| 344 | 20231116 | 145000 | 9897985760 | 10910 | 10930 | 10960 | 10900 | 6290 |
| 345 | 20231116 | 144900 | 9829381010 | 10920 | 10960 | 10980 | 10920 | 7119 |
| 346 | 20231116 | 144800 | 9751500370 | 10960 | 10970 | 11010 | 10950 | 7809 |
| 347 | 20231116 | 144700 | 9665677640 | 10980 | 11000 | 11000 | 10960 | 8713 |
| 348 | 20231116 | 144600 | 9569906810 | 11000 | 10990 | 11000 | 10940 | 7129 |
| 349 | 20231116 | 144500 | 9491576910 | 10990 | 10930 | 10990 | 10910 | 7787 |
| 350 | 20231116 | 144400 | 9406313750 | 10930 | 10930 | 10960 | 10920 | 3974 |
| 351 | 20231116 | 144300 | 9362847040 | 10920 | 10900 | 10960 | 10900 | 5847 |
| 352 | 20231116 | 144200 | 9298999700 | 10950 | 10950 | 10960 | 10900 | 6849 |
| 353 | 20231116 | 144100 | 9224175530 | 10950 | 10980 | 10980 | 10950 | 4413 |
| 354 | 20231116 | 144000 | 9175795680 | 10970 | 10940 | 10980 | 10850 | 14271 |
| 355 | 20231116 | 143900 | 9020055390 | 10950 | 10980 | 11000 | 10920 | 12860 |
| 356 | 20231116 | 143800 | 8879222590 | 10980 | 11010 | 11040 | 10900 | 31463 |
| 357 | 20231116 | 143700 | 8534286560 | 11010 | 11170 | 11200 | 10920 | 68104 |
| 358 | 20231116 | 143600 | 7781434440 | 11160 | 11240 | 11240 | 11140 | 31114 |
| 359 | 20231116 | 143500 | 7433149350 | 11240 | 11200 | 11250 | 11130 | 56182 |
| 360 | 20231116 | 143400 | 6803154170 | 11200 | 11000 | 11210 | 11000 | 83231 |
| 361 | 20231116 | 143300 | 5876819560 | 11000 | 11030 | 11050 | 10980 | 7412 |
| 362 | 20231116 | 143200 | 5795219830 | 11020 | 10950 | 11070 | 10920 | 60492 |
| 363 | 20231116 | 143100 | 5129546640 | 10950 | 10800 | 10950 | 10800 | 33774 |
| 364 | 20231116 | 143000 | 4762384780 | 10800 | 10800 | 10800 | 10800 | 3 |
| 365 | 20231116 | 142900 | 4762352380 | 10790 | 10800 | 10800 | 10790 | 110 |
| 366 | 20231116 | 142800 | 4761165430 | 10790 | 10780 | 10790 | 10780 | 56 |
| 367 | 20231116 | 142700 | 4760561300 | 10780 | 10780 | 10790 | 10780 | 200 |
| 368 | 20231116 | 142600 | 4758403320 | 10790 | 10790 | 10790 | 10790 | 168 |
| 369 | 20231116 | 142500 | 4756590600 | 10790 | 10790 | 10790 | 10790 | 405 |
| 370 | 20231116 | 142400 | 4752220650 | 10780 | 10780 | 10790 | 10780 | 609 |
| 371 | 20231116 | 142300 | 4745649580 | 10790 | 10800 | 10800 | 10780 | 2050 |
| 372 | 20231116 | 142200 | 4723520210 | 10800 | 10810 | 10810 | 10800 | 2766 |
| 373 | 20231116 | 142100 | 4693621950 | 10810 | 10810 | 10810 | 10810 | 1838 |
| 374 | 20231116 | 142000 | 4673753170 | 10810 | 10810 | 10810 | 10810 | 321 |
| 375 | 20231116 | 141900 | 4670283160 | 10810 | 10810 | 10810 | 10810 | 372 |
| 376 | 20231116 | 141800 | 4666261840 | 10810 | 10800 | 10810 | 10800 | 265 |
| 377 | 20231116 | 141700 | 4663399780 | 10800 | 10820 | 10820 | 10800 | 2609 |
| 378 | 20231116 | 141600 | 4635195280 | 10820 | 10810 | 10820 | 10810 | 80 |
| 379 | 20231116 | 141500 | 4634329780 | 10810 | 10800 | 10810 | 10800 | 751 |
| 380 | 20231116 | 141400 | 4626217420 | 10800 | 10810 | 10810 | 10800 | 331 |
| 381 | 20231116 | 141300 | 4622639510 | 10800 | 10800 | 10800 | 10790 | 263 |
| 382 | 20231116 | 141200 | 4619799310 | 10790 | 10800 | 10800 | 10790 | 3179 |
| 383 | 20231116 | 141100 | 4585473370 | 10810 | 10810 | 10810 | 10800 | 858 |
| 384 | 20231116 | 141000 | 4576204790 | 10810 | 10820 | 10820 | 10810 | 666 |
| 385 | 20231116 | 140900 | 4569005280 | 10820 | 10820 | 10820 | 10810 | 372 |
| 386 | 20231116 | 140800 | 4564981750 | 10820 | 10830 | 10830 | 10820 | 833 |
| 387 | 20231116 | 140700 | 4555968100 | 10830 | 10830 | 10830 | 10820 | 207 |
| 388 | 20231116 | 140600 | 4553727370 | 10820 | 10830 | 10830 | 10820 | 5 |
| 389 | 20231116 | 140500 | 4553673250 | 10830 | 10830 | 10830 | 10830 | 58 |
| 390 | 20231116 | 140400 | 4553045110 | 10830 | 10840 | 10840 | 10830 | 844 |
| 391 | 20231116 | 140300 | 4543903680 | 10840 | 10830 | 10840 | 10830 | 137 |
| 392 | 20231116 | 140200 | 4542419760 | 10830 | 10840 | 10840 | 10830 | 98 |
| 393 | 20231116 | 140100 | 4541357660 | 10840 | 10840 | 10840 | 10840 | 73 |
| 394 | 20231116 | 140000 | 4540566340 | 10840 | 10840 | 10840 | 10840 | 315 |
| 395 | 20231116 | 135900 | 4537151740 | 10830 | 10830 | 10840 | 10830 | 104 |
| 396 | 20231116 | 135800 | 4536024720 | 10830 | 10830 | 10830 | 10830 | 106 |
| 397 | 20231116 | 135700 | 4534876740 | 10830 | 10830 | 10830 | 10830 | 217 |
| 398 | 20231116 | 135600 | 4532526630 | 10830 | 10850 | 10850 | 10830 | 2817 |
| 399 | 20231116 | 135500 | 4501993270 | 10850 | 10850 | 10860 | 10850 | 368 |
| 400 | 20231116 | 135400 | 4497999440 | 10850 | 10850 | 10860 | 10850 | 221 |
| 401 | 20231116 | 135300 | 4495601320 | 10850 | 10850 | 10860 | 10850 | 1951 |
| 402 | 20231116 | 135200 | 4474432860 | 10850 | 10830 | 10850 | 10830 | 123 |
| 403 | 20231116 | 135100 | 4473098530 | 10830 | 10830 | 10830 | 10830 | 15 |
| 404 | 20231116 | 135000 | 4472936080 | 10820 | 10850 | 10850 | 10820 | 219 |
| 405 | 20231116 | 134900 | 4470563200 | 10850 | 10820 | 10850 | 10820 | 1427 |
| 406 | 20231116 | 134800 | 4455101870 | 10820 | 10810 | 10820 | 10810 | 381 |
| 407 | 20231116 | 134700 | 4450983160 | 10810 | 10820 | 10820 | 10810 | 646 |
| 408 | 20231116 | 134600 | 4443998970 | 10810 | 10810 | 10810 | 10810 | 203 |
| 409 | 20231116 | 134500 | 4441804540 | 10800 | 10810 | 10810 | 10800 | 11 |
| 410 | 20231116 | 134400 | 4441685640 | 10810 | 10800 | 10810 | 10800 | 274 |
| 411 | 20231116 | 134300 | 4438726180 | 10800 | 10790 | 10800 | 10790 | 1641 |
| 412 | 20231116 | 134200 | 4421003580 | 10790 | 10790 | 10790 | 10790 | 22 |
| 413 | 20231116 | 134100 | 4420766200 | 10790 | 10790 | 10790 | 10790 | 2 |
| 414 | 20231116 | 134000 | 4420744620 | 10800 | 10790 | 10800 | 10790 | 531 |
| 415 | 20231116 | 133900 | 4415012480 | 10790 | 10790 | 10790 | 10790 | 302 |
| 416 | 20231116 | 133800 | 4411753900 | 10790 | 10800 | 10810 | 10790 | 2914 |
| 417 | 20231116 | 133700 | 4380291150 | 10800 | 10810 | 10810 | 10800 | 488 |
| 418 | 20231116 | 133600 | 4375017870 | 10810 | 10810 | 10810 | 10810 | 31 |
| 419 | 20231116 | 133500 | 4374682760 | 10810 | 10820 | 10820 | 10810 | 2297 |
| 420 | 20231116 | 133400 | 4349842500 | 10820 | 10830 | 10830 | 10820 | 709 |
| 421 | 20231116 | 133300 | 4342169030 | 10840 | 10850 | 10850 | 10830 | 716 |
| 422 | 20231116 | 133200 | 4334407090 | 10860 | 10860 | 10860 | 10860 | 60 |
| 423 | 20231116 | 133100 | 4333755490 | 10870 | 10860 | 10880 | 10860 | 1307 |
| 424 | 20231116 | 133000 | 4319544430 | 10810 | 10820 | 10860 | 10810 | 3578 |
| 425 | 20231116 | 132900 | 4280826970 | 10820 | 10810 | 10820 | 10810 | 123 |
| 426 | 20231116 | 132800 | 4279496230 | 10820 | 10820 | 10830 | 10810 | 695 |
| 427 | 20231116 | 132700 | 4271980340 | 10820 | 10810 | 10820 | 10810 | 385 |
| 428 | 20231116 | 132600 | 4267815690 | 10820 | 10820 | 10840 | 10820 | 562 |
| 429 | 20231116 | 132500 | 4261734630 | 10820 | 10820 | 10820 | 10820 | 6 |
| 430 | 20231116 | 132400 | 4261669710 | 10820 | 10850 | 10850 | 10820 | 650 |
| 431 | 20231116 | 132300 | 4254624870 | 10850 | 10830 | 10850 | 10830 | 1836 |
| 432 | 20231116 | 132200 | 4234729210 | 10830 | 10810 | 10830 | 10810 | 1976 |
| 433 | 20231116 | 132100 | 4213367310 | 10810 | 10800 | 10810 | 10800 | 1081 |
| 434 | 20231116 | 132000 | 4201691750 | 10790 | 10790 | 10800 | 10790 | 576 |
| 435 | 20231116 | 131900 | 4195476110 | 10790 | 10800 | 10800 | 10790 | 415 |
| 436 | 20231116 | 131800 | 4190997260 | 10800 | 10790 | 10800 | 10790 | 306 |
| 437 | 20231116 | 131700 | 4187695480 | 10790 | 10790 | 10790 | 10790 | 168 |
| 438 | 20231116 | 131600 | 4185882760 | 10800 | 10790 | 10800 | 10790 | 341 |
| 439 | 20231116 | 131500 | 4182203270 | 10790 | 10790 | 10790 | 10790 | 465 |
| 440 | 20231116 | 131400 | 4177185920 | 10790 | 10800 | 10800 | 10790 | 3976 |
| 441 | 20231116 | 131300 | 4134260190 | 10810 | 10820 | 10820 | 10810 | 669 |
| 442 | 20231116 | 131200 | 4127026150 | 10820 | 10820 | 10820 | 10820 | 422 |
| 443 | 20231116 | 131100 | 4122460110 | 10830 | 10840 | 10840 | 10830 | 51 |
| 444 | 20231116 | 131000 | 4121907280 | 10840 | 10830 | 10840 | 10820 | 771 |
| 445 | 20231116 | 130900 | 4113562700 | 10830 | 10840 | 10840 | 10830 | 110 |
| 446 | 20231116 | 130800 | 4112370420 | 10840 | 10840 | 10840 | 10840 | 255 |
| 447 | 20231116 | 130700 | 4109606220 | 10850 | 10830 | 10850 | 10830 | 170 |
| 448 | 20231116 | 130600 | 4107763950 | 10830 | 10850 | 10850 | 10830 | 87 |
| 449 | 20231116 | 130500 | 4106821390 | 10850 | 10850 | 10850 | 10800 | 4093 |
| 450 | 20231116 | 130400 | 4062528210 | 10850 | 10850 | 10850 | 10820 | 556 |
| 451 | 20231116 | 130300 | 4056505160 | 10850 | 10840 | 10850 | 10800 | 6653 |
| 452 | 20231116 | 130200 | 3984564240 | 10830 | 10830 | 10850 | 10830 | 204 |
| 453 | 20231116 | 130100 | 3982353720 | 10850 | 10850 | 10850 | 10850 | 82 |
| 454 | 20231116 | 130000 | 3981464020 | 10870 | 10870 | 10880 | 10820 | 5715 |
| 455 | 20231116 | 125900 | 3919494110 | 10870 | 10880 | 10880 | 10860 | 773 |
| 456 | 20231116 | 125800 | 3911092600 | 10880 | 10890 | 10900 | 10880 | 2091 |
| 457 | 20231116 | 125700 | 3888336710 | 10890 | 10880 | 10890 | 10880 | 819 |
| 458 | 20231116 | 125600 | 3879422470 | 10880 | 10870 | 10880 | 10870 | 689 |
| 459 | 20231116 | 125500 | 3871928350 | 10880 | 10890 | 10890 | 10870 | 1589 |
| 460 | 20231116 | 125400 | 3854639270 | 10890 | 10900 | 10910 | 10890 | 1605 |
| 461 | 20231116 | 125300 | 3837143700 | 10900 | 10910 | 10910 | 10900 | 2214 |
| 462 | 20231116 | 125200 | 3813000960 | 10900 | 10900 | 10910 | 10900 | 1263 |
| 463 | 20231116 | 125100 | 3799229440 | 10900 | 10890 | 10910 | 10890 | 1422 |
| 464 | 20231116 | 125000 | 3783732840 | 10890 | 10930 | 10930 | 10890 | 5324 |
| 465 | 20231116 | 124900 | 3725666370 | 10930 | 10940 | 10950 | 10920 | 1133 |
| 466 | 20231116 | 124800 | 3713276880 | 10950 | 10960 | 10960 | 10930 | 2418 |
| 467 | 20231116 | 124700 | 3686805470 | 10960 | 10960 | 10960 | 10940 | 5222 |
| 468 | 20231116 | 124600 | 3629610540 | 10950 | 10910 | 10960 | 10910 | 8318 |
| 469 | 20231116 | 124500 | 3538636600 | 10910 | 10880 | 10920 | 10880 | 8951 |
| 470 | 20231116 | 124400 | 3441045580 | 10880 | 10860 | 10900 | 10850 | 11885 |
| 471 | 20231116 | 124300 | 3311671330 | 10860 | 10860 | 10860 | 10850 | 874 |
| 472 | 20231116 | 124200 | 3302184770 | 10860 | 10850 | 10860 | 10840 | 543 |
| 473 | 20231116 | 124100 | 3296292440 | 10850 | 10850 | 10860 | 10840 | 3011 |
| 474 | 20231116 | 124000 | 3263622050 | 10860 | 10850 | 10860 | 10850 | 481 |
| 475 | 20231116 | 123900 | 3258403170 | 10860 | 10870 | 10870 | 10830 | 1590 |
| 476 | 20231116 | 123800 | 3241142460 | 10870 | 10830 | 10880 | 10820 | 10428 |
| 477 | 20231116 | 123700 | 3128068690 | 10820 | 10830 | 10830 | 10820 | 158 |
| 478 | 20231116 | 123600 | 3126358620 | 10810 | 10810 | 10820 | 10810 | 1710 |
| 479 | 20231116 | 123500 | 3107869950 | 10810 | 10810 | 10810 | 10800 | 562 |
| 480 | 20231116 | 123400 | 3101794870 | 10810 | 10820 | 10820 | 10810 | 1197 |
| 481 | 20231116 | 123300 | 3088847880 | 10820 | 10820 | 10820 | 10820 | 326 |
| 482 | 20231116 | 123200 | 3085320560 | 10820 | 10820 | 10820 | 10820 | 720 |
| 483 | 20231116 | 123100 | 3077530160 | 10830 | 10830 | 10840 | 10820 | 4110 |
| 484 | 20231116 | 123000 | 3033021360 | 10840 | 10840 | 10840 | 10830 | 424 |
| 485 | 20231116 | 122900 | 3028427300 | 10840 | 10850 | 10850 | 10840 | 2495 |
| 486 | 20231116 | 122800 | 3001381370 | 10850 | 10850 | 10850 | 10850 | 428 |
| 487 | 20231116 | 122700 | 2996737570 | 10850 | 10860 | 10860 | 10850 | 819 |
| 488 | 20231116 | 122600 | 2987848500 | 10860 | 10840 | 10870 | 10830 | 3442 |
| 489 | 20231116 | 122500 | 2950509030 | 10830 | 10840 | 10840 | 10830 | 761 |
| 490 | 20231116 | 122400 | 2942267030 | 10840 | 10840 | 10850 | 10830 | 2455 |
| 491 | 20231116 | 122300 | 2915646550 | 10840 | 10840 | 10840 | 10830 | 1650 |
| 492 | 20231116 | 122200 | 2897765590 | 10840 | 10840 | 10840 | 10830 | 3029 |
| 493 | 20231116 | 122100 | 2864931420 | 10830 | 10820 | 10830 | 10820 | 3905 |
| 494 | 20231116 | 122000 | 2822658120 | 10820 | 10820 | 10830 | 10820 | 978 |
| 495 | 20231116 | 121900 | 2812071700 | 10820 | 10820 | 10830 | 10820 | 1611 |
| 496 | 20231116 | 121800 | 2794640580 | 10820 | 10820 | 10830 | 10820 | 760 |
| 497 | 20231116 | 121700 | 2786416190 | 10820 | 10820 | 10820 | 10810 | 1158 |
| 498 | 20231116 | 121600 | 2773888670 | 10820 | 10820 | 10850 | 10810 | 6129 |
| 499 | 20231116 | 121500 | 2707469330 | 10830 | 10760 | 10830 | 10760 | 23313 |
| 500 | 20231116 | 121400 | 2455766440 | 10760 | 10740 | 10760 | 10740 | 7954 |
| 501 | 20231116 | 121300 | 2370292850 | 10740 | 10720 | 10740 | 10720 | 5772 |
| 502 | 20231116 | 121200 | 2308364050 | 10710 | 10700 | 10710 | 10700 | 2597 |
| 503 | 20231116 | 121100 | 2280553460 | 10700 | 10710 | 10710 | 10700 | 196 |
| 504 | 20231116 | 121000 | 2278455750 | 10700 | 10710 | 10710 | 10700 | 94 |
| 505 | 20231116 | 120900 | 2277449210 | 10710 | 10690 | 10710 | 10690 | 849 |
| 506 | 20231116 | 120800 | 2268364810 | 10700 | 10700 | 10700 | 10700 | 349 |
| 507 | 20231116 | 120700 | 2264630510 | 10710 | 10700 | 10710 | 10700 | 126 |
| 508 | 20231116 | 120600 | 2263281630 | 10700 | 10700 | 10700 | 10700 | 1738 |
| 509 | 20231116 | 120500 | 2244685030 | 10700 | 10700 | 10700 | 10700 | 25 |
| 510 | 20231116 | 120400 | 2244417530 | 10700 | 10700 | 10700 | 10700 | 770 |
| 511 | 20231116 | 120300 | 2236178530 | 10700 | 10700 | 10700 | 10700 | 573 |
| 512 | 20231116 | 120200 | 2230047430 | 10700 | 10700 | 10710 | 10700 | 319 |
| 513 | 20231116 | 120100 | 2226634080 | 10700 | 10700 | 10700 | 10700 | 1424 |
| 514 | 20231116 | 120000 | 2211397280 | 10690 | 10700 | 10700 | 10690 | 535 |
| 515 | 20231116 | 115900 | 2205672920 | 10690 | 10690 | 10700 | 10690 | 708 |
| 516 | 20231116 | 115800 | 2198100320 | 10690 | 10680 | 10700 | 10670 | 3850 |
| 517 | 20231116 | 115700 | 2156977030 | 10690 | 10690 | 10690 | 10680 | 1013 |
| 518 | 20231116 | 115600 | 2146153560 | 10690 | 10690 | 10690 | 10690 | 739 |
| 519 | 20231116 | 115500 | 2138253650 | 10700 | 10700 | 10700 | 10700 | 490 |
| 520 | 20231116 | 115400 | 2133010650 | 10700 | 10690 | 10700 | 10680 | 2707 |
| 521 | 20231116 | 115300 | 2104086430 | 10690 | 10680 | 10690 | 10680 | 355 |
| 522 | 20231116 | 115200 | 2100291500 | 10680 | 10690 | 10690 | 10680 | 243 |
| 523 | 20231116 | 115100 | 2097693950 | 10690 | 10690 | 10690 | 10680 | 178 |
| 524 | 20231116 | 115000 | 2095791710 | 10690 | 10690 | 10700 | 10680 | 196 |
| 525 | 20231116 | 114900 | 2093695380 | 10690 | 10690 | 10690 | 10680 | 650 |
| 526 | 20231116 | 114800 | 2086747380 | 10690 | 10690 | 10690 | 10680 | 249 |
| 527 | 20231116 | 114700 | 2084085580 | 10690 | 10690 | 10690 | 10690 | 196 |
| 528 | 20231116 | 114600 | 2081990340 | 10690 | 10690 | 10690 | 10690 | 335 |
| 529 | 20231116 | 114500 | 2078409190 | 10690 | 10690 | 10690 | 10690 | 421 |
| 530 | 20231116 | 114400 | 2073908700 | 10700 | 10690 | 10700 | 10690 | 541 |
| 531 | 20231116 | 114300 | 2068124440 | 10690 | 10670 | 10690 | 10670 | 1015 |
| 532 | 20231116 | 114200 | 2057274970 | 10680 | 10690 | 10690 | 10680 | 1264 |
| 533 | 20231116 | 114100 | 2043775400 | 10690 | 10690 | 10690 | 10690 | 100 |
| 534 | 20231116 | 114000 | 2042706400 | 10690 | 10690 | 10690 | 10680 | 129 |
| 535 | 20231116 | 113900 | 2041327520 | 10650 | 10650 | 10650 | 10650 | 0 |
| 536 | 20231116 | 113800 | 2041327520 | 10650 | 10680 | 10700 | 10650 | 2925 |
| 537 | 20231116 | 113700 | 2010126820 | 10700 | 10680 | 10700 | 10670 | 394 |
| 538 | 20231116 | 113600 | 2005916950 | 10680 | 10710 | 10720 | 10670 | 1374 |
| 539 | 20231116 | 113500 | 1991209160 | 10710 | 10670 | 10710 | 10670 | 13832 |
| 540 | 20231116 | 113400 | 1843263880 | 10670 | 10660 | 10670 | 10660 | 2564 |
| 541 | 20231116 | 113300 | 1815931090 | 10650 | 10650 | 10650 | 10650 | 449 |
| 542 | 20231116 | 113200 | 1811149240 | 10650 | 10630 | 10650 | 10620 | 2513 |
| 543 | 20231116 | 113100 | 1784429740 | 10630 | 10630 | 10630 | 10630 | 448 |
| 544 | 20231116 | 113000 | 1779667500 | 10630 | 10640 | 10640 | 10630 | 1004 |
| 545 | 20231116 | 112900 | 1768987390 | 10630 | 10650 | 10650 | 10630 | 2903 |
| 546 | 20231116 | 112800 | 1738098490 | 10650 | 10640 | 10650 | 10640 | 914 |
| 547 | 20231116 | 112700 | 1728365440 | 10650 | 10670 | 10670 | 10640 | 4105 |
| 548 | 20231116 | 112600 | 1684632820 | 10670 | 10670 | 10680 | 10660 | 1571 |
| 549 | 20231116 | 112500 | 1667870360 | 10670 | 10680 | 10680 | 10670 | 914 |
| 550 | 20231116 | 112400 | 1658110690 | 10670 | 10670 | 10670 | 10660 | 651 |
| 551 | 20231116 | 112300 | 1651165020 | 10670 | 10650 | 10670 | 10650 | 782 |
| 552 | 20231116 | 112200 | 1642832450 | 10660 | 10660 | 10660 | 10660 | 285 |
| 553 | 20231116 | 112100 | 1639794350 | 10660 | 10680 | 10680 | 10660 | 1179 |
| 554 | 20231116 | 112000 | 1627213940 | 10680 | 10680 | 10690 | 10680 | 1764 |
| 555 | 20231116 | 111900 | 1608373440 | 10680 | 10660 | 10680 | 10650 | 1526 |
| 556 | 20231116 | 111800 | 1592088420 | 10660 | 10640 | 10680 | 10640 | 5787 |
| 557 | 20231116 | 111700 | 1530396620 | 10650 | 10620 | 10650 | 10620 | 3866 |
| 558 | 20231116 | 111600 | 1489246850 | 10620 | 10620 | 10630 | 10610 | 4185 |
| 559 | 20231116 | 111500 | 1444801370 | 10620 | 10600 | 10620 | 10600 | 1750 |
| 560 | 20231116 | 111400 | 1426233240 | 10600 | 10590 | 10610 | 10580 | 3023 |
| 561 | 20231116 | 111300 | 1394196880 | 10590 | 10560 | 10590 | 10560 | 5748 |
| 562 | 20231116 | 111200 | 1333460350 | 10560 | 10530 | 10560 | 10530 | 300 |
| 563 | 20231116 | 111100 | 1330298350 | 10550 | 10540 | 10550 | 10530 | 1788 |
| 564 | 20231116 | 111000 | 1311459600 | 10530 | 10530 | 10530 | 10530 | 367 |
| 565 | 20231116 | 110900 | 1307595090 | 10520 | 10530 | 10530 | 10520 | 332 |
| 566 | 20231116 | 110800 | 1304102440 | 10520 | 10510 | 10540 | 10510 | 3507 |
| 567 | 20231116 | 110700 | 1267179840 | 10520 | 10530 | 10530 | 10520 | 2297 |
| 568 | 20231116 | 110600 | 1243001480 | 10530 | 10530 | 10530 | 10530 | 1393 |
| 569 | 20231116 | 110500 | 1228333190 | 10530 | 10540 | 10540 | 10530 | 1552 |
| 570 | 20231116 | 110400 | 1211984030 | 10540 | 10550 | 10560 | 10540 | 4440 |
| 571 | 20231116 | 110300 | 1165149900 | 10560 | 10560 | 10560 | 10560 | 280 |
| 572 | 20231116 | 110200 | 1162193100 | 10560 | 10560 | 10560 | 10560 | 676 |
| 573 | 20231116 | 110100 | 1155054540 | 10560 | 10560 | 10570 | 10560 | 263 |
| 574 | 20231116 | 110000 | 1152276250 | 10550 | 10560 | 10570 | 10550 | 164 |
| 575 | 20231116 | 105900 | 1150543810 | 10560 | 10550 | 10560 | 10550 | 770 |
| 576 | 20231116 | 105800 | 1142412620 | 10560 | 10560 | 10560 | 10560 | 634 |
| 577 | 20231116 | 105700 | 1135717580 | 10560 | 10560 | 10560 | 10560 | 371 |
| 578 | 20231116 | 105600 | 1131799820 | 10560 | 10560 | 10560 | 10550 | 1575 |
| 579 | 20231116 | 105500 | 1115168320 | 10570 | 10550 | 10570 | 10550 | 1856 |
| 580 | 20231116 | 105400 | 1095564570 | 10540 | 10550 | 10550 | 10540 | 1112 |
| 581 | 20231116 | 105300 | 1083835120 | 10550 | 10550 | 10560 | 10550 | 706 |
| 582 | 20231116 | 105200 | 1076385870 | 10550 | 10550 | 10550 | 10550 | 714 |
| 583 | 20231116 | 105100 | 1068853170 | 10550 | 10550 | 10560 | 10550 | 660 |
| 584 | 20231116 | 105000 | 1061889820 | 10550 | 10550 | 10560 | 10550 | 378 |
| 585 | 20231116 | 104900 | 1057901420 | 10550 | 10560 | 10560 | 10550 | 888 |
| 586 | 20231116 | 104800 | 1048528080 | 10550 | 10570 | 10570 | 10550 | 2012 |
| 587 | 20231116 | 104700 | 1027281210 | 10560 | 10570 | 10570 | 10560 | 12 |
| 588 | 20231116 | 104600 | 1027154390 | 10570 | 10580 | 10580 | 10560 | 917 |
| 589 | 20231116 | 104500 | 1017457740 | 10550 | 10550 | 10550 | 10550 | 274 |
| 590 | 20231116 | 104400 | 1014567040 | 10550 | 10550 | 10550 | 10550 | 264 |
| 591 | 20231116 | 104300 | 1011781840 | 10590 | 10540 | 10590 | 10540 | 329 |
| 592 | 20231116 | 104200 | 1008301110 | 10560 | 10540 | 10560 | 10540 | 1148 |
| 593 | 20231116 | 104100 | 996200050 | 10540 | 10540 | 10550 | 10540 | 431 |
| 594 | 20231116 | 104000 | 991655650 | 10540 | 10530 | 10540 | 10520 | 1659 |
| 595 | 20231116 | 103900 | 974196900 | 10530 | 10540 | 10550 | 10530 | 1370 |
| 596 | 20231116 | 103800 | 959760190 | 10540 | 10590 | 10590 | 10540 | 2268 |
| 597 | 20231116 | 103700 | 935798430 | 10590 | 10600 | 10600 | 10580 | 2195 |
| 598 | 20231116 | 103600 | 912545610 | 10600 | 10610 | 10620 | 10600 | 1138 |
| 599 | 20231116 | 103500 | 900476870 | 10610 | 10620 | 10620 | 10600 | 930 |
| 600 | 20231116 | 103400 | 890614070 | 10620 | 10600 | 10620 | 10600 | 2033 |
| 601 | 20231116 | 103300 | 869064230 | 10600 | 10640 | 10640 | 10600 | 4318 |
| 602 | 20231116 | 103200 | 823223550 | 10640 | 10620 | 10640 | 10620 | 2511 |
| 603 | 20231116 | 103100 | 796529780 | 10620 | 10630 | 10630 | 10620 | 1390 |
| 604 | 20231116 | 103000 | 781756320 | 10630 | 10620 | 10640 | 10610 | 1838 |
| 605 | 20231116 | 102900 | 762216610 | 10620 | 10630 | 10640 | 10620 | 1549 |
| 606 | 20231116 | 102800 | 745752920 | 10640 | 10620 | 10640 | 10620 | 710 |
| 607 | 20231116 | 102700 | 738210840 | 10620 | 10620 | 10640 | 10620 | 1279 |
| 608 | 20231116 | 102600 | 724618480 | 10620 | 10620 | 10640 | 10610 | 2189 |
| 609 | 20231116 | 102500 | 701368000 | 10610 | 10610 | 10620 | 10600 | 610 |
| 610 | 20231116 | 102400 | 694896840 | 10610 | 10620 | 10620 | 10610 | 1044 |
| 611 | 20231116 | 102300 | 683819060 | 10600 | 10600 | 10600 | 10600 | 2001 |
| 612 | 20231116 | 102200 | 662608460 | 10600 | 10610 | 10620 | 10600 | 790 |
| 613 | 20231116 | 102100 | 654226070 | 10610 | 10600 | 10610 | 10600 | 257 |
| 614 | 20231116 | 102000 | 651501720 | 10600 | 10610 | 10620 | 10600 | 4083 |
| 615 | 20231116 | 101900 | 608182290 | 10610 | 10600 | 10610 | 10600 | 1717 |
| 616 | 20231116 | 101800 | 589969970 | 10600 | 10590 | 10610 | 10590 | 1106 |
| 617 | 20231116 | 101700 | 578246770 | 10590 | 10570 | 10600 | 10570 | 2173 |
| 618 | 20231116 | 101600 | 555239870 | 10560 | 10560 | 10580 | 10560 | 4772 |
| 619 | 20231116 | 101500 | 504798400 | 10560 | 10560 | 10560 | 10560 | 421 |
| 620 | 20231116 | 101400 | 500352640 | 10560 | 10540 | 10560 | 10540 | 3630 |
| 621 | 20231116 | 101300 | 462055250 | 10540 | 10520 | 10540 | 10520 | 1223 |
| 622 | 20231116 | 101200 | 449173550 | 10530 | 10520 | 10530 | 10520 | 931 |
| 623 | 20231116 | 101100 | 439376630 | 10520 | 10500 | 10520 | 10500 | 6 |
| 624 | 20231116 | 101000 | 439313530 | 10500 | 10520 | 10550 | 10500 | 1363 |
| 625 | 20231116 | 100900 | 424991610 | 10560 | 10570 | 10570 | 10520 | 3388 |
| 626 | 20231116 | 100800 | 389266550 | 10550 | 10560 | 10560 | 10550 | 1616 |
| 627 | 20231116 | 100700 | 372203590 | 10560 | 10540 | 10560 | 10540 | 1841 |
| 628 | 20231116 | 100600 | 352765180 | 10560 | 10490 | 10560 | 10490 | 1481 |
| 629 | 20231116 | 100500 | 337150830 | 10500 | 10490 | 10520 | 10440 | 8092 |
| 630 | 20231116 | 100400 | 252144670 | 10440 | 10500 | 10500 | 10420 | 6251 |
| 631 | 20231116 | 100300 | 186850830 | 10500 | 10510 | 10520 | 10500 | 3742 |
| 632 | 20231116 | 100200 | 147517070 | 10520 | 10510 | 10530 | 10510 | 827 |
| 633 | 20231116 | 100100 | 138816730 | 10510 | 10540 | 10550 | 10510 | 2783 |
| 634 | 20231116 | 100000 | 109509320 | 10540 | 10580 | 10590 | 10540 | 10225 |