28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 3 | 20231117 | 183400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20231117 | 183300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20231117 | 183200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20231117 | 183100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20231117 | 183000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20231117 | 182900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20231117 | 182800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20231117 | 182700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20231117 | 182600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20231117 | 182500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20231117 | 182400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20231117 | 182300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20231117 | 182200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20231117 | 182100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20231117 | 182000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20231117 | 181900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20231117 | 181800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20231117 | 181700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20231117 | 181600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20231117 | 181500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20231117 | 181400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20231117 | 181300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20231117 | 181200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20231117 | 181100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20231117 | 181000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20231117 | 180900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20231117 | 180800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20231117 | 180700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20231117 | 180600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20231117 | 180500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 33 | 20231117 | 180400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20231117 | 180300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20231117 | 180200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20231117 | 180100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20231117 | 180000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20231117 | 175900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20231117 | 175800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20231117 | 175700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20231117 | 175600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20231117 | 175500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20231117 | 175400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20231117 | 175300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20231117 | 175200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20231117 | 175100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20231117 | 175000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20231117 | 174900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20231117 | 174800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20231117 | 174700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20231117 | 174600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20231117 | 174500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20231117 | 174400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20231117 | 174300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20231117 | 174200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20231117 | 174100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20231117 | 174000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20231117 | 173900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20231117 | 173800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20231117 | 173700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20231117 | 173600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20231117 | 173500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 63 | 20231117 | 173400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20231117 | 173300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20231117 | 173200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20231117 | 173100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20231117 | 173000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20231117 | 172900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20231117 | 172800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20231117 | 172700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20231117 | 172600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20231117 | 172500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20231117 | 172400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20231117 | 172300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20231117 | 172200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20231117 | 172100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20231117 | 172000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20231117 | 171900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20231117 | 171800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20231117 | 171700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20231117 | 171600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20231117 | 171500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20231117 | 171400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20231117 | 171300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20231117 | 171200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20231117 | 171100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20231117 | 171000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20231117 | 170900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20231117 | 170800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20231117 | 170700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20231117 | 170600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20231117 | 170500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 93 | 20231117 | 170400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20231117 | 170300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20231117 | 170200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20231117 | 170100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20231117 | 170000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20231117 | 165900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20231117 | 165800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20231117 | 165700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20231117 | 165600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20231117 | 165500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20231117 | 165400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20231117 | 165300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20231117 | 165200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20231117 | 165100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20231117 | 165000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20231117 | 164900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20231117 | 164800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20231117 | 164700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20231117 | 164600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20231117 | 164500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20231117 | 164400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20231117 | 164300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20231117 | 164200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20231117 | 164100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20231117 | 164000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20231117 | 163900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20231117 | 163800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20231117 | 163700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20231117 | 163600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20231117 | 163500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 123 | 20231117 | 163400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20231117 | 163300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20231117 | 163200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20231117 | 163100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20231117 | 163000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20231117 | 162900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20231117 | 162800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20231117 | 162700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20231117 | 162600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20231117 | 162500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20231117 | 162400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20231117 | 162300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20231117 | 162200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20231117 | 162100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20231117 | 162000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20231117 | 161900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20231117 | 161800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20231117 | 161700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20231117 | 161600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20231117 | 161500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20231117 | 161400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20231117 | 161300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20231117 | 161200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20231117 | 161100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20231117 | 161000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20231117 | 160900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20231117 | 160800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20231117 | 160700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20231117 | 160600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20231117 | 160500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 153 | 20231117 | 160400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20231117 | 160300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20231117 | 160200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20231117 | 160100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20231117 | 160000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20231117 | 155900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20231117 | 155800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20231117 | 155700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20231117 | 155600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20231117 | 155500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20231117 | 155400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20231117 | 155300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20231117 | 155200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20231117 | 155100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20231117 | 155000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20231117 | 154900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20231117 | 154800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20231117 | 154700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20231117 | 154600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20231117 | 154500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20231117 | 154400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20231117 | 154300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20231117 | 154200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20231117 | 154100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20231117 | 154000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20231117 | 153900 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20231117 | 153800 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20231117 | 153700 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20231117 | 153600 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20231117 | 153500 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 183 | 20231117 | 153400 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20231117 | 153300 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20231117 | 153200 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20231117 | 153100 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20231117 | 153000 | 1071266515 | 2870 | 2870 | 2870 | 2870 | 12550 |
| 188 | 20231117 | 152900 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 189 | 20231117 | 152800 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 190 | 20231117 | 152700 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 191 | 20231117 | 152600 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 192 | 20231117 | 152500 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 193 | 20231117 | 152400 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 194 | 20231117 | 152300 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 195 | 20231117 | 152200 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 196 | 20231117 | 152100 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 197 | 20231117 | 152000 | 1035248015 | 2865 | 2865 | 2865 | 2865 | 0 |
| 198 | 20231117 | 151900 | 1035248015 | 2865 | 2870 | 2870 | 2865 | 2257 |
| 199 | 20231117 | 151800 | 1028777560 | 2865 | 2865 | 2870 | 2865 | 389 |
| 200 | 20231117 | 151700 | 1027661425 | 2865 | 2865 | 2865 | 2865 | 669 |
| 201 | 20231117 | 151600 | 1025744740 | 2865 | 2865 | 2865 | 2865 | 66 |
| 202 | 20231117 | 151500 | 1025555650 | 2865 | 2865 | 2870 | 2860 | 2619 |
| 203 | 20231117 | 151400 | 1018052935 | 2870 | 2865 | 2870 | 2865 | 11 |
| 204 | 20231117 | 151300 | 1018021370 | 2865 | 2865 | 2865 | 2865 | 0 |
| 205 | 20231117 | 151200 | 1018021370 | 2865 | 2865 | 2865 | 2865 | 0 |
| 206 | 20231117 | 151100 | 1018021370 | 2865 | 2870 | 2870 | 2865 | 327 |
| 207 | 20231117 | 151000 | 1017084480 | 2865 | 2870 | 2870 | 2865 | 1097 |
| 208 | 20231117 | 150900 | 1013941075 | 2870 | 2870 | 2870 | 2870 | 20 |
| 209 | 20231117 | 150800 | 1013883675 | 2865 | 2865 | 2865 | 2865 | 760 |
| 210 | 20231117 | 150700 | 1011706275 | 2865 | 2865 | 2865 | 2865 | 55 |
| 211 | 20231117 | 150600 | 1011548700 | 2860 | 2860 | 2860 | 2860 | 3001 |
| 212 | 20231117 | 150500 | 1002965840 | 2860 | 2860 | 2860 | 2860 | 4882 |
| 213 | 20231117 | 150400 | 989003320 | 2865 | 2865 | 2865 | 2865 | 1 |
| 214 | 20231117 | 150300 | 989000455 | 2860 | 2860 | 2860 | 2860 | 878 |
| 215 | 20231117 | 150200 | 986489375 | 2865 | 2865 | 2865 | 2860 | 380 |
| 216 | 20231117 | 150100 | 985400680 | 2865 | 2865 | 2865 | 2865 | 1134 |
| 217 | 20231117 | 150000 | 982151770 | 2860 | 2865 | 2865 | 2860 | 7 |
| 218 | 20231117 | 145900 | 982131725 | 2860 | 2860 | 2865 | 2860 | 336 |
| 219 | 20231117 | 145800 | 981170590 | 2860 | 2865 | 2865 | 2860 | 54 |
| 220 | 20231117 | 145700 | 981015885 | 2865 | 2865 | 2865 | 2865 | 221 |
| 221 | 20231117 | 145600 | 980382720 | 2865 | 2860 | 2865 | 2860 | 4050 |
| 222 | 20231117 | 145500 | 968799470 | 2860 | 2865 | 2865 | 2860 | 11 |
| 223 | 20231117 | 145400 | 968767960 | 2865 | 2865 | 2865 | 2865 | 0 |
| 224 | 20231117 | 145300 | 968767960 | 2865 | 2865 | 2865 | 2865 | 1102 |
| 225 | 20231117 | 145200 | 965610730 | 2865 | 2865 | 2865 | 2860 | 1622 |
| 226 | 20231117 | 145100 | 960963760 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 227 | 20231117 | 145000 | 958098760 | 2865 | 2865 | 2865 | 2865 | 112 |
| 228 | 20231117 | 144900 | 957777880 | 2865 | 2870 | 2870 | 2865 | 16378 |
| 229 | 20231117 | 144800 | 910852720 | 2870 | 2865 | 2870 | 2865 | 41 |
| 230 | 20231117 | 144700 | 910735205 | 2870 | 2870 | 2870 | 2870 | 1742 |
| 231 | 20231117 | 144600 | 905735665 | 2870 | 2870 | 2870 | 2865 | 552 |
| 232 | 20231117 | 144500 | 904152770 | 2870 | 2870 | 2870 | 2870 | 271 |
| 233 | 20231117 | 144400 | 903375000 | 2870 | 2870 | 2870 | 2870 | 210 |
| 234 | 20231117 | 144300 | 902772300 | 2865 | 2865 | 2865 | 2865 | 0 |
| 235 | 20231117 | 144200 | 902772300 | 2865 | 2870 | 2875 | 2865 | 601 |
| 236 | 20231117 | 144100 | 901044560 | 2870 | 2870 | 2870 | 2870 | 1270 |
| 237 | 20231117 | 144000 | 897399660 | 2865 | 2865 | 2865 | 2865 | 0 |
| 238 | 20231117 | 143900 | 897399660 | 2865 | 2875 | 2875 | 2865 | 346 |
| 239 | 20231117 | 143800 | 896408270 | 2865 | 2870 | 2875 | 2865 | 397 |
| 240 | 20231117 | 143700 | 895269110 | 2865 | 2865 | 2865 | 2865 | 47 |
| 241 | 20231117 | 143600 | 895134455 | 2865 | 2870 | 2875 | 2865 | 4659 |
| 242 | 20231117 | 143500 | 881763735 | 2870 | 2870 | 2870 | 2870 | 97 |
| 243 | 20231117 | 143400 | 881485345 | 2870 | 2875 | 2875 | 2870 | 251 |
| 244 | 20231117 | 143300 | 880764120 | 2870 | 2875 | 2875 | 2870 | 954 |
| 245 | 20231117 | 143200 | 878021980 | 2875 | 2870 | 2875 | 2870 | 106 |
| 246 | 20231117 | 143100 | 877717730 | 2870 | 2865 | 2870 | 2865 | 731 |
| 247 | 20231117 | 143000 | 875620685 | 2870 | 2870 | 2870 | 2870 | 2249 |
| 248 | 20231117 | 142900 | 869166055 | 2870 | 2870 | 2870 | 2870 | 190 |
| 249 | 20231117 | 142800 | 868620755 | 2870 | 2870 | 2870 | 2870 | 58 |
| 250 | 20231117 | 142700 | 868454295 | 2870 | 2870 | 2870 | 2870 | 40 |
| 251 | 20231117 | 142600 | 868339495 | 2870 | 2870 | 2870 | 2870 | 106 |
| 252 | 20231117 | 142500 | 868035275 | 2870 | 2870 | 2870 | 2870 | 4 |
| 253 | 20231117 | 142400 | 868023795 | 2870 | 2870 | 2870 | 2870 | 234 |
| 254 | 20231117 | 142300 | 867352215 | 2870 | 2870 | 2870 | 2870 | 101 |
| 255 | 20231117 | 142200 | 867062345 | 2870 | 2870 | 2875 | 2870 | 6728 |
| 256 | 20231117 | 142100 | 847752890 | 2870 | 2870 | 2870 | 2870 | 1051 |
| 257 | 20231117 | 142000 | 844736520 | 2870 | 2870 | 2870 | 2870 | 400 |
| 258 | 20231117 | 141900 | 843588520 | 2870 | 2875 | 2875 | 2870 | 36 |
| 259 | 20231117 | 141800 | 843485025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 260 | 20231117 | 141700 | 843485025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 261 | 20231117 | 141600 | 843485025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 262 | 20231117 | 141500 | 843485025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 263 | 20231117 | 141400 | 843485025 | 2870 | 2875 | 2875 | 2870 | 45 |
| 264 | 20231117 | 141300 | 843355870 | 2875 | 2880 | 2880 | 2875 | 3949 |
| 265 | 20231117 | 141200 | 832002445 | 2880 | 2880 | 2880 | 2875 | 48 |
| 266 | 20231117 | 141100 | 831864300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 267 | 20231117 | 141000 | 831864300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 268 | 20231117 | 140900 | 831864300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 269 | 20231117 | 140800 | 831864300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 270 | 20231117 | 140700 | 831864300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 271 | 20231117 | 140600 | 831864300 | 2880 | 2880 | 2880 | 2880 | 1 |
| 272 | 20231117 | 140500 | 831861420 | 2880 | 2880 | 2880 | 2880 | 0 |
| 273 | 20231117 | 140400 | 831861420 | 2880 | 2880 | 2880 | 2880 | 1 |
| 274 | 20231117 | 140300 | 831858540 | 2880 | 2880 | 2880 | 2880 | 0 |
| 275 | 20231117 | 140200 | 831858540 | 2880 | 2880 | 2880 | 2880 | 0 |
| 276 | 20231117 | 140100 | 831858540 | 2880 | 2880 | 2880 | 2880 | 1 |
| 277 | 20231117 | 140000 | 831855660 | 2880 | 2880 | 2880 | 2880 | 0 |
| 278 | 20231117 | 135900 | 831855660 | 2880 | 2880 | 2880 | 2880 | 0 |
| 279 | 20231117 | 135800 | 831855660 | 2880 | 2880 | 2880 | 2880 | 2 |
| 280 | 20231117 | 135700 | 831849900 | 2880 | 2880 | 2880 | 2880 | 89 |
| 281 | 20231117 | 135600 | 831593580 | 2885 | 2880 | 2885 | 2880 | 41 |
| 282 | 20231117 | 135500 | 831475495 | 2880 | 2880 | 2880 | 2880 | 180 |
| 283 | 20231117 | 135400 | 830957095 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 284 | 20231117 | 135300 | 828077095 | 2880 | 2880 | 2880 | 2880 | 3 |
| 285 | 20231117 | 135200 | 828068455 | 2880 | 2880 | 2880 | 2880 | 1605 |
| 286 | 20231117 | 135100 | 823446055 | 2880 | 2880 | 2880 | 2880 | 0 |
| 287 | 20231117 | 135000 | 823446055 | 2880 | 2880 | 2880 | 2880 | 21 |
| 288 | 20231117 | 134900 | 823385575 | 2880 | 2880 | 2880 | 2880 | 183 |
| 289 | 20231117 | 134800 | 822858535 | 2880 | 2880 | 2880 | 2880 | 66 |
| 290 | 20231117 | 134700 | 822668455 | 2880 | 2880 | 2880 | 2880 | 0 |
| 291 | 20231117 | 134600 | 822668455 | 2880 | 2880 | 2880 | 2875 | 40 |
| 292 | 20231117 | 134500 | 822553300 | 2880 | 2880 | 2880 | 2880 | 125 |
| 293 | 20231117 | 134400 | 822193300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 294 | 20231117 | 134300 | 822193300 | 2880 | 2885 | 2885 | 2880 | 4333 |
| 295 | 20231117 | 134200 | 809714245 | 2885 | 2885 | 2885 | 2885 | 18 |
| 296 | 20231117 | 134100 | 809662315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 297 | 20231117 | 134000 | 809662315 | 2885 | 2885 | 2885 | 2885 | 106 |
| 298 | 20231117 | 133900 | 809356505 | 2885 | 2885 | 2885 | 2885 | 1020 |
| 299 | 20231117 | 133800 | 806413805 | 2885 | 2885 | 2885 | 2885 | 0 |
| 300 | 20231117 | 133700 | 806413805 | 2885 | 2880 | 2885 | 2880 | 20 |
| 301 | 20231117 | 133600 | 806356200 | 2880 | 2880 | 2880 | 2880 | 0 |
| 302 | 20231117 | 133500 | 806356200 | 2880 | 2880 | 2880 | 2880 | 1002 |
| 303 | 20231117 | 133400 | 803470440 | 2880 | 2880 | 2880 | 2870 | 25 |
| 304 | 20231117 | 133300 | 803398460 | 2880 | 2880 | 2880 | 2880 | 2119 |
| 305 | 20231117 | 133200 | 797295740 | 2880 | 2880 | 2880 | 2880 | 4 |
| 306 | 20231117 | 133100 | 797284220 | 2880 | 2880 | 2880 | 2880 | 4615 |
| 307 | 20231117 | 133000 | 783993020 | 2880 | 2880 | 2880 | 2880 | 133 |
| 308 | 20231117 | 132900 | 783609980 | 2880 | 2880 | 2880 | 2880 | 0 |
| 309 | 20231117 | 132800 | 783609980 | 2880 | 2870 | 2880 | 2870 | 684 |
| 310 | 20231117 | 132700 | 781645925 | 2875 | 2875 | 2875 | 2875 | 1756 |
| 311 | 20231117 | 132600 | 776597425 | 2875 | 2875 | 2880 | 2870 | 2070 |
| 312 | 20231117 | 132500 | 770646130 | 2875 | 2875 | 2875 | 2875 | 1806 |
| 313 | 20231117 | 132400 | 765453880 | 2875 | 2875 | 2875 | 2875 | 22 |
| 314 | 20231117 | 132300 | 765390630 | 2875 | 2875 | 2875 | 2875 | 177 |
| 315 | 20231117 | 132200 | 764881755 | 2875 | 2880 | 2880 | 2875 | 10175 |
| 316 | 20231117 | 132100 | 735628625 | 2890 | 2890 | 2890 | 2890 | 350 |
| 317 | 20231117 | 132000 | 734617125 | 2875 | 2875 | 2875 | 2875 | 234 |
| 318 | 20231117 | 131900 | 733944375 | 2880 | 2880 | 2880 | 2880 | 7531 |
| 319 | 20231117 | 131800 | 712255095 | 2880 | 2880 | 2880 | 2880 | 0 |
| 320 | 20231117 | 131700 | 712255095 | 2880 | 2880 | 2880 | 2880 | 1543 |
| 321 | 20231117 | 131600 | 707811255 | 2880 | 2885 | 2885 | 2880 | 3993 |
| 322 | 20231117 | 131500 | 696311365 | 2885 | 2885 | 2885 | 2885 | 1 |
| 323 | 20231117 | 131400 | 696308480 | 2885 | 2885 | 2885 | 2885 | 1 |
| 324 | 20231117 | 131300 | 696305595 | 2885 | 2890 | 2890 | 2885 | 8 |
| 325 | 20231117 | 131200 | 696282510 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 326 | 20231117 | 131100 | 693392510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 327 | 20231117 | 131000 | 693392510 | 2885 | 2885 | 2885 | 2885 | 200 |
| 328 | 20231117 | 130900 | 692815510 | 2885 | 2885 | 2885 | 2885 | 101 |
| 329 | 20231117 | 130800 | 692524125 | 2885 | 2885 | 2885 | 2885 | 10 |
| 330 | 20231117 | 130700 | 692495275 | 2885 | 2885 | 2885 | 2885 | 0 |
| 331 | 20231117 | 130600 | 692495275 | 2885 | 2885 | 2885 | 2885 | 0 |
| 332 | 20231117 | 130500 | 692495275 | 2885 | 2885 | 2885 | 2885 | 205 |
| 333 | 20231117 | 130400 | 691903850 | 2885 | 2885 | 2885 | 2885 | 15 |
| 334 | 20231117 | 130300 | 691860575 | 2885 | 2885 | 2885 | 2885 | 29 |
| 335 | 20231117 | 130200 | 691776910 | 2885 | 2885 | 2885 | 2885 | 0 |
| 336 | 20231117 | 130100 | 691776910 | 2885 | 2885 | 2885 | 2885 | 9 |
| 337 | 20231117 | 130000 | 691750945 | 2885 | 2885 | 2885 | 2885 | 0 |
| 338 | 20231117 | 125900 | 691750945 | 2885 | 2885 | 2885 | 2885 | 0 |
| 339 | 20231117 | 125800 | 691750945 | 2885 | 2885 | 2885 | 2885 | 0 |
| 340 | 20231117 | 125700 | 691750945 | 2885 | 2885 | 2885 | 2885 | 0 |
| 341 | 20231117 | 125600 | 691750945 | 2885 | 2885 | 2885 | 2885 | 210 |
| 342 | 20231117 | 125500 | 691145095 | 2885 | 2885 | 2885 | 2885 | 0 |
| 343 | 20231117 | 125400 | 691145095 | 2885 | 2885 | 2885 | 2885 | 4 |
| 344 | 20231117 | 125300 | 691133555 | 2885 | 2885 | 2885 | 2885 | 0 |
| 345 | 20231117 | 125200 | 691133555 | 2885 | 2885 | 2885 | 2885 | 0 |
| 346 | 20231117 | 125100 | 691133555 | 2885 | 2885 | 2885 | 2885 | 21 |
| 347 | 20231117 | 125000 | 691072970 | 2885 | 2885 | 2885 | 2885 | 3 |
| 348 | 20231117 | 124900 | 691064315 | 2885 | 2885 | 2885 | 2885 | 1 |
| 349 | 20231117 | 124800 | 691061430 | 2885 | 2885 | 2885 | 2885 | 47 |
| 350 | 20231117 | 124700 | 690925835 | 2885 | 2885 | 2885 | 2885 | 12 |
| 351 | 20231117 | 124600 | 690891215 | 2880 | 2880 | 2880 | 2880 | 0 |
| 352 | 20231117 | 124500 | 690891215 | 2880 | 2880 | 2880 | 2880 | 646 |
| 353 | 20231117 | 124400 | 689030735 | 2885 | 2885 | 2885 | 2885 | 0 |
| 354 | 20231117 | 124300 | 689030735 | 2885 | 2885 | 2885 | 2885 | 0 |
| 355 | 20231117 | 124200 | 689030735 | 2885 | 2885 | 2885 | 2885 | 3 |
| 356 | 20231117 | 124100 | 689022080 | 2885 | 2895 | 2895 | 2885 | 8870 |
| 357 | 20231117 | 124000 | 663418295 | 2900 | 2900 | 2900 | 2900 | 1 |
| 358 | 20231117 | 123900 | 663415395 | 2895 | 2895 | 2900 | 2895 | 4 |
| 359 | 20231117 | 123800 | 663403810 | 2895 | 2895 | 2895 | 2895 | 17 |
| 360 | 20231117 | 123700 | 663354595 | 2895 | 2895 | 2895 | 2895 | 0 |
| 361 | 20231117 | 123600 | 663354595 | 2895 | 2895 | 2895 | 2895 | 429 |
| 362 | 20231117 | 123500 | 662112640 | 2895 | 2895 | 2895 | 2895 | 2 |
| 363 | 20231117 | 123400 | 662106850 | 2895 | 2895 | 2895 | 2895 | 0 |
| 364 | 20231117 | 123300 | 662106850 | 2895 | 2895 | 2895 | 2895 | 1 |
| 365 | 20231117 | 123200 | 662103955 | 2890 | 2890 | 2890 | 2890 | 0 |
| 366 | 20231117 | 123100 | 662103955 | 2890 | 2890 | 2890 | 2890 | 0 |
| 367 | 20231117 | 123000 | 662103955 | 2890 | 2890 | 2890 | 2890 | 14 |
| 368 | 20231117 | 122900 | 662063495 | 2890 | 2890 | 2890 | 2890 | 17 |
| 369 | 20231117 | 122800 | 662014365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 370 | 20231117 | 122700 | 662014365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 371 | 20231117 | 122600 | 662014365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 372 | 20231117 | 122500 | 662014365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 373 | 20231117 | 122400 | 662014365 | 2895 | 2895 | 2895 | 2895 | 106 |
| 374 | 20231117 | 122300 | 661707495 | 2895 | 2895 | 2895 | 2895 | 0 |
| 375 | 20231117 | 122200 | 661707495 | 2895 | 2895 | 2895 | 2895 | 1 |
| 376 | 20231117 | 122100 | 661704600 | 2895 | 2890 | 2895 | 2890 | 221 |
| 377 | 20231117 | 122000 | 661065460 | 2890 | 2890 | 2890 | 2885 | 4988 |
| 378 | 20231117 | 121900 | 646674920 | 2890 | 2890 | 2890 | 2890 | 2 |
| 379 | 20231117 | 121800 | 646669140 | 2885 | 2885 | 2885 | 2885 | 0 |
| 380 | 20231117 | 121700 | 646669140 | 2885 | 2885 | 2885 | 2885 | 0 |
| 381 | 20231117 | 121600 | 646669140 | 2885 | 2885 | 2885 | 2885 | 0 |
| 382 | 20231117 | 121500 | 646669140 | 2885 | 2885 | 2885 | 2885 | 0 |
| 383 | 20231117 | 121400 | 646669140 | 2885 | 2885 | 2885 | 2885 | 0 |
| 384 | 20231117 | 121300 | 646669140 | 2885 | 2885 | 2885 | 2885 | 0 |
| 385 | 20231117 | 121200 | 646669140 | 2885 | 2885 | 2885 | 2885 | 106 |
| 386 | 20231117 | 121100 | 646363330 | 2885 | 2885 | 2885 | 2885 | 0 |
| 387 | 20231117 | 121000 | 646363330 | 2885 | 2885 | 2885 | 2885 | 0 |
| 388 | 20231117 | 120900 | 646363330 | 2885 | 2885 | 2885 | 2885 | 29 |
| 389 | 20231117 | 120800 | 646279665 | 2885 | 2885 | 2885 | 2885 | 61 |
| 390 | 20231117 | 120700 | 646103680 | 2885 | 2885 | 2885 | 2885 | 21 |
| 391 | 20231117 | 120600 | 646043095 | 2885 | 2885 | 2885 | 2885 | 50 |
| 392 | 20231117 | 120500 | 645898845 | 2885 | 2885 | 2885 | 2885 | 313 |
| 393 | 20231117 | 120400 | 644995840 | 2885 | 2885 | 2885 | 2885 | 60 |
| 394 | 20231117 | 120300 | 644822740 | 2885 | 2885 | 2885 | 2885 | 20 |
| 395 | 20231117 | 120200 | 644765040 | 2885 | 2885 | 2885 | 2885 | 267 |
| 396 | 20231117 | 120100 | 643994745 | 2885 | 2885 | 2885 | 2885 | 11 |
| 397 | 20231117 | 120000 | 643963010 | 2885 | 2885 | 2885 | 2885 | 5 |
| 398 | 20231117 | 115900 | 643948585 | 2885 | 2885 | 2885 | 2885 | 5 |
| 399 | 20231117 | 115800 | 643934160 | 2885 | 2885 | 2885 | 2885 | 5 |
| 400 | 20231117 | 115700 | 643919735 | 2885 | 2885 | 2885 | 2885 | 0 |
| 401 | 20231117 | 115600 | 643919735 | 2885 | 2885 | 2885 | 2885 | 0 |
| 402 | 20231117 | 115500 | 643919735 | 2885 | 2885 | 2885 | 2885 | 0 |
| 403 | 20231117 | 115400 | 643919735 | 2885 | 2885 | 2885 | 2885 | 50 |
| 404 | 20231117 | 115300 | 643775485 | 2885 | 2885 | 2885 | 2885 | 10 |
| 405 | 20231117 | 115200 | 643746635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 406 | 20231117 | 115100 | 643746635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 407 | 20231117 | 115000 | 643746635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 408 | 20231117 | 114900 | 643746635 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 409 | 20231117 | 114800 | 640866635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 410 | 20231117 | 114700 | 640866635 | 2880 | 2880 | 2880 | 2880 | 294 |
| 411 | 20231117 | 114600 | 640019915 | 2885 | 2885 | 2885 | 2885 | 19 |
| 412 | 20231117 | 114500 | 639965100 | 2885 | 2885 | 2885 | 2885 | 3 |
| 413 | 20231117 | 114400 | 639956445 | 2885 | 2885 | 2885 | 2885 | 594 |
| 414 | 20231117 | 114300 | 638242755 | 2885 | 2885 | 2885 | 2885 | 0 |
| 415 | 20231117 | 114200 | 638242755 | 2885 | 2885 | 2885 | 2885 | 0 |
| 416 | 20231117 | 114100 | 638242755 | 2885 | 2885 | 2885 | 2885 | 1 |
| 417 | 20231117 | 114000 | 638239870 | 2885 | 2885 | 2885 | 2885 | 0 |
| 418 | 20231117 | 113900 | 638239870 | 2885 | 2885 | 2885 | 2885 | 0 |
| 419 | 20231117 | 113800 | 638239870 | 2885 | 2890 | 2890 | 2885 | 652 |
| 420 | 20231117 | 113700 | 636358800 | 2890 | 2890 | 2890 | 2890 | 166 |
| 421 | 20231117 | 113600 | 635879060 | 2890 | 2890 | 2890 | 2890 | 0 |
| 422 | 20231117 | 113500 | 635879060 | 2890 | 2890 | 2890 | 2890 | 6 |
| 423 | 20231117 | 113400 | 635861720 | 2890 | 2890 | 2890 | 2890 | 62 |
| 424 | 20231117 | 113300 | 635682540 | 2890 | 2890 | 2890 | 2890 | 0 |
| 425 | 20231117 | 113200 | 635682540 | 2890 | 2890 | 2890 | 2890 | 4 |
| 426 | 20231117 | 113100 | 635670980 | 2890 | 2890 | 2890 | 2890 | 123 |
| 427 | 20231117 | 113000 | 635315510 | 2890 | 2890 | 2890 | 2890 | 1 |
| 428 | 20231117 | 112900 | 635312620 | 2890 | 2890 | 2890 | 2890 | 0 |
| 429 | 20231117 | 112800 | 635312620 | 2890 | 2890 | 2890 | 2890 | 30 |
| 430 | 20231117 | 112700 | 635225920 | 2890 | 2890 | 2890 | 2890 | 0 |
| 431 | 20231117 | 112600 | 635225920 | 2890 | 2890 | 2890 | 2890 | 0 |
| 432 | 20231117 | 112500 | 635225920 | 2890 | 2890 | 2890 | 2890 | 1105 |
| 433 | 20231117 | 112400 | 632032470 | 2890 | 2890 | 2890 | 2890 | 3043 |
| 434 | 20231117 | 112300 | 623238200 | 2890 | 2890 | 2890 | 2890 | 206 |
| 435 | 20231117 | 112200 | 622642860 | 2880 | 2880 | 2880 | 2880 | 0 |
| 436 | 20231117 | 112100 | 622642860 | 2880 | 2880 | 2880 | 2880 | 0 |
| 437 | 20231117 | 112000 | 622642860 | 2880 | 2880 | 2880 | 2880 | 5689 |
| 438 | 20231117 | 111900 | 606258540 | 2890 | 2885 | 2890 | 2880 | 883 |
| 439 | 20231117 | 111800 | 603711985 | 2885 | 2885 | 2885 | 2885 | 101 |
| 440 | 20231117 | 111700 | 603420600 | 2880 | 2880 | 2880 | 2880 | 190 |
| 441 | 20231117 | 111600 | 602873400 | 2885 | 2885 | 2885 | 2885 | 10 |
| 442 | 20231117 | 111500 | 602844550 | 2885 | 2885 | 2885 | 2880 | 573 |
| 443 | 20231117 | 111400 | 601191695 | 2885 | 2885 | 2885 | 2885 | 542 |
| 444 | 20231117 | 111300 | 599628025 | 2885 | 2885 | 2885 | 2885 | 2334 |
| 445 | 20231117 | 111200 | 592894435 | 2885 | 2885 | 2885 | 2885 | 3612 |
| 446 | 20231117 | 111100 | 582473815 | 2885 | 2885 | 2885 | 2885 | 595 |
| 447 | 20231117 | 111000 | 580757240 | 2885 | 2885 | 2885 | 2885 | 947 |
| 448 | 20231117 | 110900 | 578025145 | 2890 | 2890 | 2890 | 2890 | 0 |
| 449 | 20231117 | 110800 | 578025145 | 2890 | 2890 | 2890 | 2890 | 3 |
| 450 | 20231117 | 110700 | 578016475 | 2890 | 2890 | 2890 | 2890 | 2000 |
| 451 | 20231117 | 110600 | 572236475 | 2890 | 2890 | 2890 | 2890 | 0 |
| 452 | 20231117 | 110500 | 572236475 | 2890 | 2890 | 2890 | 2890 | 0 |
| 453 | 20231117 | 110400 | 572236475 | 2890 | 2890 | 2890 | 2890 | 0 |
| 454 | 20231117 | 110300 | 572236475 | 2890 | 2890 | 2890 | 2890 | 0 |
| 455 | 20231117 | 110200 | 572236475 | 2890 | 2890 | 2890 | 2890 | 4954 |
| 456 | 20231117 | 110100 | 557919415 | 2880 | 2880 | 2880 | 2880 | 2000 |
| 457 | 20231117 | 110000 | 552159415 | 2890 | 2890 | 2890 | 2890 | 50 |
| 458 | 20231117 | 105900 | 552014915 | 2885 | 2890 | 2890 | 2885 | 17 |
| 459 | 20231117 | 105800 | 551965825 | 2880 | 2880 | 2880 | 2880 | 5443 |
| 460 | 20231117 | 105700 | 536289985 | 2880 | 2880 | 2880 | 2880 | 0 |
| 461 | 20231117 | 105600 | 536289985 | 2880 | 2880 | 2880 | 2880 | 200 |
| 462 | 20231117 | 105500 | 535713985 | 2885 | 2890 | 2890 | 2885 | 6329 |
| 463 | 20231117 | 105400 | 517454570 | 2890 | 2890 | 2890 | 2890 | 651 |
| 464 | 20231117 | 105300 | 515573180 | 2890 | 2890 | 2890 | 2890 | 2 |
| 465 | 20231117 | 105200 | 515567400 | 2890 | 2890 | 2890 | 2890 | 100 |
| 466 | 20231117 | 105100 | 515278400 | 2885 | 2885 | 2890 | 2885 | 207 |
| 467 | 20231117 | 105000 | 514680705 | 2885 | 2885 | 2885 | 2885 | 1 |
| 468 | 20231117 | 104900 | 514677820 | 2890 | 2895 | 2895 | 2885 | 1390 |
| 469 | 20231117 | 104800 | 510660580 | 2890 | 2890 | 2890 | 2890 | 7840 |
| 470 | 20231117 | 104700 | 488002980 | 2890 | 2895 | 2895 | 2890 | 4402 |
| 471 | 20231117 | 104600 | 475259385 | 2900 | 2900 | 2900 | 2900 | 162 |
| 472 | 20231117 | 104500 | 474789585 | 2900 | 2900 | 2900 | 2900 | 0 |
| 473 | 20231117 | 104400 | 474789585 | 2900 | 2900 | 2900 | 2900 | 0 |
| 474 | 20231117 | 104300 | 474789585 | 2900 | 2900 | 2900 | 2900 | 0 |
| 475 | 20231117 | 104200 | 474789585 | 2900 | 2900 | 2900 | 2900 | 248 |
| 476 | 20231117 | 104100 | 474070385 | 2895 | 2895 | 2895 | 2895 | 50 |
| 477 | 20231117 | 104000 | 473925635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 478 | 20231117 | 103900 | 473925635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 479 | 20231117 | 103800 | 473925635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 480 | 20231117 | 103700 | 473925635 | 2895 | 2895 | 2895 | 2895 | 464 |
| 481 | 20231117 | 103600 | 472582355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 482 | 20231117 | 103500 | 472582355 | 2895 | 2895 | 2895 | 2895 | 51 |
| 483 | 20231117 | 103400 | 472434710 | 2895 | 2895 | 2895 | 2895 | 9 |
| 484 | 20231117 | 103300 | 472408655 | 2895 | 2895 | 2895 | 2895 | 1214 |
| 485 | 20231117 | 103200 | 468894125 | 2895 | 2895 | 2895 | 2895 | 10 |
| 486 | 20231117 | 103100 | 468865175 | 2895 | 2895 | 2895 | 2895 | 69 |
| 487 | 20231117 | 103000 | 468665420 | 2895 | 2895 | 2895 | 2895 | 8 |
| 488 | 20231117 | 102900 | 468642260 | 2895 | 2895 | 2895 | 2895 | 674 |
| 489 | 20231117 | 102800 | 466691030 | 2895 | 2895 | 2895 | 2895 | 0 |
| 490 | 20231117 | 102700 | 466691030 | 2895 | 2895 | 2895 | 2895 | 3863 |
| 491 | 20231117 | 102600 | 455507645 | 2900 | 2900 | 2900 | 2900 | 1 |
| 492 | 20231117 | 102500 | 455504745 | 2900 | 2895 | 2900 | 2895 | 992 |
| 493 | 20231117 | 102400 | 452632900 | 2900 | 2900 | 2900 | 2900 | 0 |
| 494 | 20231117 | 102300 | 452632900 | 2900 | 2895 | 2900 | 2895 | 1905 |
| 495 | 20231117 | 102200 | 447117675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 496 | 20231117 | 102100 | 447117675 | 2900 | 2900 | 2900 | 2900 | 1831 |
| 497 | 20231117 | 102000 | 441807775 | 2900 | 2890 | 2900 | 2890 | 2135 |
| 498 | 20231117 | 101900 | 435636945 | 2895 | 2895 | 2895 | 2895 | 140 |
| 499 | 20231117 | 101800 | 435231645 | 2895 | 2895 | 2895 | 2895 | 0 |
| 500 | 20231117 | 101700 | 435231645 | 2895 | 2900 | 2900 | 2895 | 5335 |
| 501 | 20231117 | 101600 | 419784760 | 2900 | 2900 | 2900 | 2900 | 652 |
| 502 | 20231117 | 101500 | 417893960 | 2895 | 2905 | 2905 | 2895 | 26 |
| 503 | 20231117 | 101400 | 417818680 | 2905 | 2895 | 2905 | 2895 | 921 |
| 504 | 20231117 | 101300 | 415152375 | 2900 | 2900 | 2900 | 2900 | 1005 |
| 505 | 20231117 | 101200 | 412237875 | 2900 | 2895 | 2905 | 2895 | 4670 |
| 506 | 20231117 | 101100 | 398695465 | 2895 | 2895 | 2895 | 2895 | 0 |
| 507 | 20231117 | 101000 | 398695465 | 2895 | 2895 | 2895 | 2895 | 50 |
| 508 | 20231117 | 100900 | 398550715 | 2890 | 2890 | 2890 | 2890 | 79 |
| 509 | 20231117 | 100800 | 398322405 | 2895 | 2895 | 2895 | 2895 | 0 |
| 510 | 20231117 | 100700 | 398322405 | 2895 | 2890 | 2895 | 2890 | 21 |
| 511 | 20231117 | 100600 | 398261615 | 2890 | 2890 | 2890 | 2890 | 107 |
| 512 | 20231117 | 100500 | 397952385 | 2890 | 2890 | 2890 | 2890 | 68 |
| 513 | 20231117 | 100400 | 397755865 | 2890 | 2890 | 2890 | 2890 | 0 |
| 514 | 20231117 | 100300 | 397755865 | 2890 | 2890 | 2895 | 2890 | 2693 |
| 515 | 20231117 | 100200 | 389966480 | 2895 | 2895 | 2895 | 2895 | 2051 |
| 516 | 20231117 | 100100 | 384028835 | 2900 | 2900 | 2900 | 2900 | 10 |
| 517 | 20231117 | 100000 | 383999835 | 2900 | 2900 | 2900 | 2900 | 161 |
| 518 | 20231117 | 095900 | 383532935 | 2900 | 2900 | 2900 | 2900 | 30 |
| 519 | 20231117 | 095800 | 383445935 | 2900 | 2900 | 2900 | 2900 | 21 |
| 520 | 20231117 | 095700 | 383385035 | 2900 | 2900 | 2900 | 2900 | 0 |
| 521 | 20231117 | 095600 | 383385035 | 2900 | 2900 | 2900 | 2900 | 0 |
| 522 | 20231117 | 095500 | 383385035 | 2900 | 2895 | 2900 | 2895 | 65 |
| 523 | 20231117 | 095400 | 383196710 | 2900 | 2895 | 2900 | 2895 | 157 |
| 524 | 20231117 | 095300 | 382742145 | 2900 | 2895 | 2900 | 2895 | 16 |
| 525 | 20231117 | 095200 | 382695770 | 2900 | 2895 | 2900 | 2895 | 150 |
| 526 | 20231117 | 095100 | 382261020 | 2895 | 2895 | 2895 | 2895 | 38 |
| 527 | 20231117 | 095000 | 382151010 | 2895 | 2895 | 2895 | 2890 | 399 |
| 528 | 20231117 | 094900 | 380995920 | 2890 | 2895 | 2895 | 2890 | 15 |
| 529 | 20231117 | 094800 | 380952515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 530 | 20231117 | 094700 | 380952515 | 2895 | 2895 | 2895 | 2895 | 1779 |
| 531 | 20231117 | 094600 | 375802310 | 2895 | 2895 | 2895 | 2895 | 78 |
| 532 | 20231117 | 094500 | 375576500 | 2895 | 2895 | 2895 | 2895 | 20 |
| 533 | 20231117 | 094400 | 375518600 | 2895 | 2895 | 2895 | 2895 | 10 |
| 534 | 20231117 | 094300 | 375489650 | 2895 | 2895 | 2895 | 2895 | 435 |
| 535 | 20231117 | 094200 | 374230325 | 2890 | 2895 | 2895 | 2890 | 23 |
| 536 | 20231117 | 094100 | 374163805 | 2900 | 2885 | 2900 | 2885 | 1612 |
| 537 | 20231117 | 094000 | 369513170 | 2885 | 2885 | 2885 | 2885 | 168 |
| 538 | 20231117 | 093900 | 369028490 | 2885 | 2885 | 2885 | 2885 | 131 |
| 539 | 20231117 | 093800 | 368650555 | 2885 | 2875 | 2885 | 2875 | 73 |
| 540 | 20231117 | 093700 | 368440600 | 2875 | 2885 | 2885 | 2875 | 7060 |
| 541 | 20231117 | 093600 | 348088240 | 2885 | 2885 | 2885 | 2885 | 35 |
| 542 | 20231117 | 093500 | 347987265 | 2900 | 2890 | 2900 | 2890 | 10987 |
| 543 | 20231117 | 093400 | 316234775 | 2900 | 2895 | 2900 | 2895 | 1011 |
| 544 | 20231117 | 093300 | 313307875 | 2890 | 2900 | 2900 | 2890 | 2790 |
| 545 | 20231117 | 093200 | 305233610 | 2895 | 2900 | 2900 | 2895 | 513 |
| 546 | 20231117 | 093100 | 303748410 | 2895 | 2900 | 2900 | 2895 | 26 |
| 547 | 20231117 | 093000 | 303673015 | 2895 | 2910 | 2910 | 2895 | 13635 |
| 548 | 20231117 | 092900 | 264153305 | 2910 | 2905 | 2910 | 2900 | 9907 |
| 549 | 20231117 | 092800 | 235378305 | 2910 | 2905 | 2910 | 2905 | 515 |
| 550 | 20231117 | 092700 | 233879675 | 2905 | 2910 | 2920 | 2905 | 471 |
| 551 | 20231117 | 092600 | 232509090 | 2920 | 2900 | 2920 | 2900 | 4267 |
| 552 | 20231117 | 092500 | 220110845 | 2905 | 2900 | 2905 | 2900 | 417 |
| 553 | 20231117 | 092400 | 218901490 | 2900 | 2900 | 2900 | 2900 | 34 |
| 554 | 20231117 | 092300 | 218802890 | 2900 | 2905 | 2905 | 2900 | 6748 |
| 555 | 20231117 | 092200 | 199233570 | 2905 | 2905 | 2905 | 2900 | 1324 |
| 556 | 20231117 | 092100 | 195388590 | 2910 | 2905 | 2910 | 2905 | 42 |
| 557 | 20231117 | 092000 | 195266480 | 2905 | 2905 | 2905 | 2905 | 191 |
| 558 | 20231117 | 091900 | 194711625 | 2905 | 2905 | 2915 | 2905 | 5284 |
| 559 | 20231117 | 091800 | 179356380 | 2910 | 2910 | 2910 | 2910 | 169 |
| 560 | 20231117 | 091700 | 178864590 | 2910 | 2910 | 2910 | 2910 | 23 |
| 561 | 20231117 | 091600 | 178797660 | 2915 | 2910 | 2915 | 2910 | 1001 |
| 562 | 20231117 | 091500 | 175884745 | 2910 | 2910 | 2910 | 2910 | 1171 |
| 563 | 20231117 | 091400 | 172477135 | 2910 | 2910 | 2910 | 2900 | 802 |
| 564 | 20231117 | 091300 | 170147335 | 2900 | 2900 | 2915 | 2900 | 477 |
| 565 | 20231117 | 091200 | 168763695 | 2900 | 2920 | 2920 | 2900 | 1518 |
| 566 | 20231117 | 091100 | 164350155 | 2920 | 2925 | 2925 | 2920 | 5 |
| 567 | 20231117 | 091000 | 164335545 | 2900 | 2900 | 2925 | 2900 | 1881 |
| 568 | 20231117 | 090900 | 158879735 | 2925 | 2910 | 2925 | 2900 | 11893 |
| 569 | 20231117 | 090800 | 124326425 | 2910 | 2910 | 2950 | 2910 | 14336 |
| 570 | 20231117 | 090700 | 82466685 | 2910 | 2910 | 2910 | 2910 | 6052 |
| 571 | 20231117 | 090600 | 64855365 | 2915 | 2920 | 2920 | 2915 | 2283 |
| 572 | 20231117 | 090500 | 58200410 | 2920 | 2935 | 2935 | 2920 | 5170 |
| 573 | 20231117 | 090400 | 43103200 | 2935 | 2935 | 2935 | 2935 | 5 |
| 574 | 20231117 | 090300 | 43088525 | 2935 | 2935 | 2935 | 2910 | 3283 |
| 575 | 20231117 | 090200 | 33455495 | 2920 | 2920 | 2920 | 2905 | 4832 |
| 576 | 20231117 | 090100 | 19388565 | 2920 | 2920 | 2920 | 2920 | 1709 |
| 577 | 20231117 | 090000 | 14398285 | 2930 | 2950 | 2950 | 2925 | 4854 |