29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 3 | 20231116 | 194700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20231116 | 194600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20231116 | 194500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20231116 | 194400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20231116 | 194300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20231116 | 194200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20231116 | 194100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20231116 | 194000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20231116 | 193900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20231116 | 193800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20231116 | 193700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20231116 | 193600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20231116 | 193500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20231116 | 193400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20231116 | 193300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20231116 | 193200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20231116 | 193100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20231116 | 193000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20231116 | 192900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20231116 | 192800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20231116 | 192700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20231116 | 192600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20231116 | 192500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20231116 | 192400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20231116 | 192300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20231116 | 192200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20231116 | 192100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20231116 | 192000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20231116 | 191900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20231116 | 191800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 33 | 20231116 | 191700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20231116 | 191600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20231116 | 191500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20231116 | 191400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20231116 | 191300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20231116 | 191200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20231116 | 191100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20231116 | 191000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20231116 | 190900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20231116 | 190800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20231116 | 190700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20231116 | 190600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20231116 | 190500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20231116 | 190400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20231116 | 190300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20231116 | 190200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20231116 | 190100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20231116 | 190000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20231116 | 185900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20231116 | 185800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20231116 | 185700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20231116 | 185600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20231116 | 185500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20231116 | 185400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20231116 | 185300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20231116 | 185200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20231116 | 185100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20231116 | 185000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20231116 | 184900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20231116 | 184800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 63 | 20231116 | 184700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20231116 | 184600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20231116 | 184500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20231116 | 184400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20231116 | 184300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20231116 | 184200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20231116 | 184100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20231116 | 184000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20231116 | 183900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20231116 | 183800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20231116 | 183700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20231116 | 183600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20231116 | 183500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20231116 | 183400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20231116 | 183300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20231116 | 183200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20231116 | 183100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20231116 | 183000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20231116 | 182900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20231116 | 182800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20231116 | 182700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20231116 | 182600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20231116 | 182500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20231116 | 182400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20231116 | 182300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20231116 | 182200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20231116 | 182100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20231116 | 182000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20231116 | 181900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20231116 | 181800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 93 | 20231116 | 181700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20231116 | 181600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20231116 | 181500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20231116 | 181400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20231116 | 181300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20231116 | 181200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20231116 | 181100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20231116 | 181000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20231116 | 180900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20231116 | 180800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20231116 | 180700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20231116 | 180600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20231116 | 180500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20231116 | 180400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20231116 | 180300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20231116 | 180200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20231116 | 180100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20231116 | 180000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20231116 | 175900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20231116 | 175800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20231116 | 175700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20231116 | 175600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20231116 | 175500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20231116 | 175400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20231116 | 175300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20231116 | 175200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20231116 | 175100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20231116 | 175000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20231116 | 174900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20231116 | 174800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 123 | 20231116 | 174700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20231116 | 174600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20231116 | 174500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20231116 | 174400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20231116 | 174300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20231116 | 174200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20231116 | 174100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20231116 | 174000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20231116 | 173900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20231116 | 173800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20231116 | 173700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20231116 | 173600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20231116 | 173500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20231116 | 173400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20231116 | 173300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20231116 | 173200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20231116 | 173100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20231116 | 173000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20231116 | 172900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20231116 | 172800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20231116 | 172700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20231116 | 172600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20231116 | 172500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20231116 | 172400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20231116 | 172300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20231116 | 172200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20231116 | 172100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20231116 | 172000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20231116 | 171900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20231116 | 171800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 153 | 20231116 | 171700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20231116 | 171600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20231116 | 171500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20231116 | 171400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20231116 | 171300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20231116 | 171200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20231116 | 171100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20231116 | 171000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20231116 | 170900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20231116 | 170800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20231116 | 170700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20231116 | 170600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20231116 | 170500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20231116 | 170400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20231116 | 170300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20231116 | 170200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20231116 | 170100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20231116 | 170000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20231116 | 165900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20231116 | 165800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20231116 | 165700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20231116 | 165600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20231116 | 165500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20231116 | 165400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20231116 | 165300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20231116 | 165200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20231116 | 165100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20231116 | 165000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20231116 | 164900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20231116 | 164800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 183 | 20231116 | 164700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20231116 | 164600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20231116 | 164500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20231116 | 164400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20231116 | 164300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20231116 | 164200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20231116 | 164100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20231116 | 164000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20231116 | 163900 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20231116 | 163800 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20231116 | 163700 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20231116 | 163600 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20231116 | 163500 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20231116 | 163400 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20231116 | 163300 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20231116 | 163200 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20231116 | 163100 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20231116 | 163000 | 3635604340 | 2900 | 2900 | 2900 | 2900 | 34823 |
| 201 | 20231116 | 162900 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20231116 | 162800 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20231116 | 162700 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20231116 | 162600 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20231116 | 162500 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20231116 | 162400 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20231116 | 162300 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20231116 | 162200 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20231116 | 162100 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20231116 | 162000 | 3534617640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20231116 | 161900 | 3534617640 | 2900 | 2905 | 2905 | 2885 | 5436 |
| 212 | 20231116 | 161800 | 3518880995 | 2900 | 2900 | 2905 | 2895 | 2971 |
| 213 | 20231116 | 161700 | 3510259955 | 2900 | 2910 | 2910 | 2900 | 5984 |
| 214 | 20231116 | 161600 | 3492889195 | 2910 | 2905 | 2910 | 2905 | 5726 |
| 215 | 20231116 | 161500 | 3476251340 | 2905 | 2900 | 2905 | 2895 | 2776 |
| 216 | 20231116 | 161400 | 3468200620 | 2900 | 2895 | 2900 | 2895 | 2587 |
| 217 | 20231116 | 161300 | 3460703050 | 2895 | 2895 | 2895 | 2890 | 2846 |
| 218 | 20231116 | 161200 | 3452465210 | 2895 | 2900 | 2900 | 2890 | 5211 |
| 219 | 20231116 | 161100 | 3437378060 | 2895 | 2890 | 2895 | 2890 | 1564 |
| 220 | 20231116 | 161000 | 3432850780 | 2890 | 2890 | 2890 | 2890 | 2046 |
| 221 | 20231116 | 160900 | 3426937840 | 2890 | 2885 | 2895 | 2885 | 635 |
| 222 | 20231116 | 160800 | 3425103230 | 2885 | 2895 | 2895 | 2885 | 2062 |
| 223 | 20231116 | 160700 | 3419143595 | 2895 | 2895 | 2895 | 2890 | 885 |
| 224 | 20231116 | 160600 | 3416581560 | 2895 | 2895 | 2895 | 2890 | 1730 |
| 225 | 20231116 | 160500 | 3411573735 | 2895 | 2890 | 2895 | 2890 | 533 |
| 226 | 20231116 | 160400 | 3410032730 | 2880 | 2875 | 2880 | 2875 | 312 |
| 227 | 20231116 | 160300 | 3409134235 | 2875 | 2880 | 2880 | 2875 | 1800 |
| 228 | 20231116 | 160200 | 3403950305 | 2875 | 2885 | 2890 | 2875 | 2161 |
| 229 | 20231116 | 160100 | 3397726920 | 2880 | 2875 | 2880 | 2870 | 4499 |
| 230 | 20231116 | 160000 | 3384790000 | 2875 | 2880 | 2880 | 2870 | 4944 |
| 231 | 20231116 | 155900 | 3370584495 | 2870 | 2885 | 2885 | 2870 | 8294 |
| 232 | 20231116 | 155800 | 3346707010 | 2885 | 2900 | 2900 | 2885 | 1745 |
| 233 | 20231116 | 155700 | 3341661365 | 2900 | 2900 | 2905 | 2880 | 12963 |
| 234 | 20231116 | 155600 | 3304198120 | 2900 | 2910 | 2910 | 2900 | 10111 |
| 235 | 20231116 | 155500 | 3274856375 | 2910 | 2915 | 2915 | 2905 | 9414 |
| 236 | 20231116 | 155400 | 3247483325 | 2920 | 2915 | 2920 | 2910 | 7048 |
| 237 | 20231116 | 155300 | 3226942060 | 2915 | 2925 | 2930 | 2915 | 16325 |
| 238 | 20231116 | 155200 | 3179237025 | 2925 | 2905 | 2925 | 2905 | 26595 |
| 239 | 20231116 | 155100 | 3101710435 | 2910 | 2895 | 2910 | 2895 | 12635 |
| 240 | 20231116 | 155000 | 3065025470 | 2895 | 2895 | 2900 | 2895 | 18947 |
| 241 | 20231116 | 154900 | 3010173805 | 2900 | 2900 | 2900 | 2900 | 1197 |
| 242 | 20231116 | 154800 | 3006702505 | 2895 | 2895 | 2895 | 2895 | 1125 |
| 243 | 20231116 | 154700 | 3003445630 | 2895 | 2895 | 2895 | 2890 | 2367 |
| 244 | 20231116 | 154600 | 2996595750 | 2895 | 2900 | 2900 | 2895 | 4037 |
| 245 | 20231116 | 154500 | 2984907000 | 2895 | 2900 | 2905 | 2895 | 15037 |
| 246 | 20231116 | 154400 | 2941323010 | 2895 | 2895 | 2900 | 2895 | 814 |
| 247 | 20231116 | 154300 | 2938966260 | 2895 | 2895 | 2900 | 2890 | 2745 |
| 248 | 20231116 | 154200 | 2931019375 | 2895 | 2890 | 2900 | 2890 | 3337 |
| 249 | 20231116 | 154100 | 2921358945 | 2895 | 2890 | 2895 | 2885 | 10139 |
| 250 | 20231116 | 154000 | 2892025325 | 2885 | 2890 | 2890 | 2885 | 3438 |
| 251 | 20231116 | 153900 | 2882089555 | 2890 | 2890 | 2895 | 2890 | 3315 |
| 252 | 20231116 | 153800 | 2872508135 | 2890 | 2890 | 2890 | 2890 | 2012 |
| 253 | 20231116 | 153700 | 2866693455 | 2885 | 2890 | 2895 | 2885 | 12353 |
| 254 | 20231116 | 153600 | 2831003780 | 2890 | 2885 | 2890 | 2885 | 10789 |
| 255 | 20231116 | 153500 | 2799876305 | 2885 | 2885 | 2885 | 2885 | 1105 |
| 256 | 20231116 | 153400 | 2796688380 | 2885 | 2885 | 2885 | 2885 | 407 |
| 257 | 20231116 | 153300 | 2795514185 | 2885 | 2880 | 2885 | 2875 | 2015 |
| 258 | 20231116 | 153200 | 2789711450 | 2875 | 2880 | 2880 | 2875 | 194 |
| 259 | 20231116 | 153100 | 2789153130 | 2875 | 2880 | 2880 | 2875 | 40 |
| 260 | 20231116 | 153000 | 2789038030 | 2875 | 2875 | 2875 | 2875 | 1284 |
| 261 | 20231116 | 152900 | 2785346530 | 2880 | 2880 | 2880 | 2875 | 1328 |
| 262 | 20231116 | 152800 | 2781526605 | 2880 | 2880 | 2880 | 2880 | 953 |
| 263 | 20231116 | 152700 | 2778781965 | 2885 | 2885 | 2885 | 2880 | 744 |
| 264 | 20231116 | 152600 | 2776638075 | 2885 | 2880 | 2885 | 2880 | 739 |
| 265 | 20231116 | 152500 | 2774509155 | 2880 | 2885 | 2885 | 2880 | 380 |
| 266 | 20231116 | 152400 | 2773414010 | 2885 | 2875 | 2885 | 2875 | 4397 |
| 267 | 20231116 | 152300 | 2760729885 | 2870 | 2870 | 2880 | 2870 | 780 |
| 268 | 20231116 | 152200 | 2758485785 | 2870 | 2875 | 2880 | 2870 | 8533 |
| 269 | 20231116 | 152100 | 2733935795 | 2880 | 2875 | 2880 | 2875 | 1268 |
| 270 | 20231116 | 152000 | 2730287700 | 2880 | 2875 | 2880 | 2875 | 1663 |
| 271 | 20231116 | 151900 | 2725502860 | 2880 | 2880 | 2880 | 2875 | 2563 |
| 272 | 20231116 | 151800 | 2718126150 | 2880 | 2880 | 2880 | 2880 | 2177 |
| 273 | 20231116 | 151700 | 2711856390 | 2885 | 2885 | 2885 | 2885 | 1409 |
| 274 | 20231116 | 151600 | 2707791425 | 2880 | 2875 | 2880 | 2875 | 8068 |
| 275 | 20231116 | 151500 | 2684559985 | 2880 | 2875 | 2880 | 2875 | 1451 |
| 276 | 20231116 | 151400 | 2680387780 | 2880 | 2875 | 2880 | 2875 | 1490 |
| 277 | 20231116 | 151300 | 2676100055 | 2875 | 2875 | 2880 | 2875 | 1321 |
| 278 | 20231116 | 151200 | 2672300550 | 2875 | 2880 | 2880 | 2875 | 2346 |
| 279 | 20231116 | 151100 | 2665546070 | 2880 | 2880 | 2885 | 2880 | 7207 |
| 280 | 20231116 | 151000 | 2644789875 | 2885 | 2880 | 2885 | 2880 | 3133 |
| 281 | 20231116 | 150900 | 2635764260 | 2885 | 2880 | 2885 | 2880 | 804 |
| 282 | 20231116 | 150800 | 2633448040 | 2880 | 2875 | 2880 | 2875 | 2608 |
| 283 | 20231116 | 150700 | 2625937960 | 2880 | 2880 | 2880 | 2875 | 7055 |
| 284 | 20231116 | 150600 | 2605622610 | 2875 | 2875 | 2880 | 2875 | 1249 |
| 285 | 20231116 | 150500 | 2602025635 | 2875 | 2875 | 2875 | 2870 | 901 |
| 286 | 20231116 | 150400 | 2599435825 | 2875 | 2875 | 2875 | 2870 | 908 |
| 287 | 20231116 | 150300 | 2596826610 | 2875 | 2875 | 2875 | 2870 | 3314 |
| 288 | 20231116 | 150200 | 2587306395 | 2870 | 2875 | 2875 | 2870 | 7871 |
| 289 | 20231116 | 150100 | 2564711995 | 2875 | 2870 | 2875 | 2870 | 411 |
| 290 | 20231116 | 150000 | 2563530800 | 2870 | 2880 | 2880 | 2870 | 11829 |
| 291 | 20231116 | 145900 | 2529522070 | 2875 | 2875 | 2880 | 2875 | 913 |
| 292 | 20231116 | 145800 | 2526896130 | 2875 | 2875 | 2880 | 2875 | 4987 |
| 293 | 20231116 | 145700 | 2512551680 | 2880 | 2880 | 2880 | 2875 | 4063 |
| 294 | 20231116 | 145600 | 2500870180 | 2875 | 2875 | 2880 | 2870 | 7997 |
| 295 | 20231116 | 145500 | 2477872555 | 2880 | 2880 | 2880 | 2875 | 1921 |
| 296 | 20231116 | 145400 | 2472347625 | 2880 | 2875 | 2885 | 2875 | 15422 |
| 297 | 20231116 | 145300 | 2427939055 | 2875 | 2870 | 2880 | 2870 | 7482 |
| 298 | 20231116 | 145200 | 2406429555 | 2875 | 2870 | 2875 | 2870 | 6205 |
| 299 | 20231116 | 145100 | 2388597900 | 2870 | 2860 | 2870 | 2860 | 14553 |
| 300 | 20231116 | 145000 | 2346897495 | 2860 | 2855 | 2860 | 2855 | 3599 |
| 301 | 20231116 | 144900 | 2336605855 | 2860 | 2855 | 2860 | 2855 | 2556 |
| 302 | 20231116 | 144800 | 2329308470 | 2850 | 2850 | 2855 | 2850 | 1971 |
| 303 | 20231116 | 144700 | 2323690060 | 2855 | 2855 | 2855 | 2855 | 3456 |
| 304 | 20231116 | 144600 | 2313823180 | 2855 | 2850 | 2860 | 2850 | 3477 |
| 305 | 20231116 | 144500 | 2303895200 | 2855 | 2850 | 2855 | 2850 | 2298 |
| 306 | 20231116 | 144400 | 2297345650 | 2855 | 2855 | 2855 | 2850 | 1065 |
| 307 | 20231116 | 144300 | 2294305740 | 2855 | 2855 | 2860 | 2855 | 3904 |
| 308 | 20231116 | 144200 | 2283159720 | 2855 | 2855 | 2855 | 2855 | 3411 |
| 309 | 20231116 | 144100 | 2273421315 | 2855 | 2860 | 2860 | 2855 | 1058 |
| 310 | 20231116 | 144000 | 2270400625 | 2855 | 2855 | 2855 | 2855 | 1644 |
| 311 | 20231116 | 143900 | 2265707005 | 2855 | 2855 | 2855 | 2855 | 3028 |
| 312 | 20231116 | 143800 | 2257062065 | 2855 | 2855 | 2860 | 2855 | 3950 |
| 313 | 20231116 | 143700 | 2245774455 | 2855 | 2860 | 2860 | 2855 | 306 |
| 314 | 20231116 | 143600 | 2244899345 | 2860 | 2860 | 2865 | 2860 | 65 |
| 315 | 20231116 | 143500 | 2244713175 | 2860 | 2865 | 2865 | 2860 | 4885 |
| 316 | 20231116 | 143400 | 2230717675 | 2865 | 2860 | 2865 | 2860 | 2984 |
| 317 | 20231116 | 143300 | 2222182335 | 2860 | 2865 | 2865 | 2855 | 340 |
| 318 | 20231116 | 143200 | 2221209935 | 2865 | 2855 | 2865 | 2855 | 8408 |
| 319 | 20231116 | 143100 | 2197171260 | 2855 | 2860 | 2860 | 2850 | 244 |
| 320 | 20231116 | 143000 | 2196475400 | 2860 | 2860 | 2860 | 2855 | 1407 |
| 321 | 20231116 | 142900 | 2192452735 | 2860 | 2860 | 2860 | 2855 | 2784 |
| 322 | 20231116 | 142800 | 2184495640 | 2860 | 2855 | 2860 | 2855 | 710 |
| 323 | 20231116 | 142700 | 2182465695 | 2855 | 2865 | 2865 | 2850 | 8941 |
| 324 | 20231116 | 142600 | 2156895245 | 2865 | 2855 | 2865 | 2855 | 2139 |
| 325 | 20231116 | 142500 | 2150779065 | 2855 | 2860 | 2860 | 2855 | 3543 |
| 326 | 20231116 | 142400 | 2140654705 | 2860 | 2855 | 2860 | 2850 | 8736 |
| 327 | 20231116 | 142300 | 2115679735 | 2845 | 2855 | 2860 | 2845 | 17003 |
| 328 | 20231116 | 142200 | 2067127010 | 2855 | 2850 | 2855 | 2850 | 1863 |
| 329 | 20231116 | 142100 | 2061817345 | 2850 | 2850 | 2850 | 2830 | 8131 |
| 330 | 20231116 | 142000 | 2038652950 | 2855 | 2840 | 2855 | 2840 | 11728 |
| 331 | 20231116 | 141900 | 2005249625 | 2840 | 2835 | 2840 | 2825 | 3030 |
| 332 | 20231116 | 141800 | 1996675640 | 2840 | 2840 | 2840 | 2835 | 190 |
| 333 | 20231116 | 141700 | 1996136370 | 2840 | 2840 | 2840 | 2835 | 1030 |
| 334 | 20231116 | 141600 | 1993216120 | 2840 | 2830 | 2840 | 2830 | 4576 |
| 335 | 20231116 | 141500 | 1980238545 | 2830 | 2830 | 2830 | 2830 | 10 |
| 336 | 20231116 | 141400 | 1980210245 | 2830 | 2835 | 2835 | 2830 | 1020 |
| 337 | 20231116 | 141300 | 1977323545 | 2835 | 2830 | 2835 | 2830 | 612 |
| 338 | 20231116 | 141200 | 1975591005 | 2825 | 2830 | 2830 | 2825 | 678 |
| 339 | 20231116 | 141100 | 1973673745 | 2830 | 2830 | 2835 | 2825 | 501 |
| 340 | 20231116 | 141000 | 1972256705 | 2830 | 2830 | 2830 | 2830 | 60 |
| 341 | 20231116 | 140900 | 1972086905 | 2830 | 2835 | 2835 | 2815 | 190 |
| 342 | 20231116 | 140800 | 1971551610 | 2830 | 2820 | 2830 | 2820 | 4662 |
| 343 | 20231116 | 140700 | 1958403620 | 2825 | 2830 | 2830 | 2825 | 2375 |
| 344 | 20231116 | 140600 | 1951694145 | 2830 | 2825 | 2830 | 2825 | 193 |
| 345 | 20231116 | 140500 | 1951148350 | 2830 | 2830 | 2830 | 2830 | 1020 |
| 346 | 20231116 | 140400 | 1948261750 | 2830 | 2830 | 2830 | 2830 | 316 |
| 347 | 20231116 | 140300 | 1947367470 | 2830 | 2830 | 2830 | 2825 | 106 |
| 348 | 20231116 | 140200 | 1947067990 | 2825 | 2830 | 2835 | 2825 | 1255 |
| 349 | 20231116 | 140100 | 1943520390 | 2830 | 2830 | 2830 | 2825 | 346 |
| 350 | 20231116 | 140000 | 1942542435 | 2825 | 2835 | 2835 | 2825 | 1023 |
| 351 | 20231116 | 135900 | 1939651235 | 2835 | 2825 | 2835 | 2825 | 625 |
| 352 | 20231116 | 135800 | 1937882580 | 2825 | 2835 | 2835 | 2825 | 509 |
| 353 | 20231116 | 135700 | 1936439595 | 2835 | 2835 | 2835 | 2835 | 1275 |
| 354 | 20231116 | 135600 | 1932824970 | 2830 | 2830 | 2830 | 2830 | 2914 |
| 355 | 20231116 | 135500 | 1924578350 | 2825 | 2830 | 2830 | 2825 | 1926 |
| 356 | 20231116 | 135400 | 1919132775 | 2835 | 2835 | 2835 | 2835 | 115 |
| 357 | 20231116 | 135300 | 1918806750 | 2835 | 2835 | 2835 | 2835 | 90 |
| 358 | 20231116 | 135200 | 1918551600 | 2820 | 2830 | 2835 | 2820 | 8810 |
| 359 | 20231116 | 135100 | 1893686945 | 2830 | 2835 | 2835 | 2825 | 1601 |
| 360 | 20231116 | 135000 | 1889157920 | 2835 | 2830 | 2835 | 2830 | 265 |
| 361 | 20231116 | 134900 | 1888407645 | 2840 | 2840 | 2840 | 2825 | 2619 |
| 362 | 20231116 | 134800 | 1880994710 | 2840 | 2840 | 2840 | 2840 | 134 |
| 363 | 20231116 | 134700 | 1880614150 | 2840 | 2840 | 2840 | 2840 | 178 |
| 364 | 20231116 | 134600 | 1880108630 | 2840 | 2830 | 2840 | 2830 | 275 |
| 365 | 20231116 | 134500 | 1879330270 | 2840 | 2840 | 2840 | 2830 | 216 |
| 366 | 20231116 | 134400 | 1878717650 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 367 | 20231116 | 134300 | 1875887650 | 2830 | 2840 | 2840 | 2830 | 1308 |
| 368 | 20231116 | 134200 | 1872185620 | 2840 | 2835 | 2840 | 2830 | 793 |
| 369 | 20231116 | 134100 | 1869939195 | 2835 | 2840 | 2840 | 2835 | 22 |
| 370 | 20231116 | 134000 | 1869876725 | 2830 | 2835 | 2840 | 2830 | 2399 |
| 371 | 20231116 | 133900 | 1863077465 | 2840 | 2840 | 2840 | 2840 | 89 |
| 372 | 20231116 | 133800 | 1862824705 | 2840 | 2845 | 2845 | 2840 | 1206 |
| 373 | 20231116 | 133700 | 1859398390 | 2845 | 2845 | 2845 | 2845 | 2484 |
| 374 | 20231116 | 133600 | 1852331410 | 2845 | 2845 | 2845 | 2845 | 759 |
| 375 | 20231116 | 133500 | 1850172055 | 2845 | 2835 | 2845 | 2835 | 4135 |
| 376 | 20231116 | 133400 | 1838448190 | 2835 | 2845 | 2845 | 2835 | 1400 |
| 377 | 20231116 | 133300 | 1834470790 | 2845 | 2840 | 2845 | 2840 | 2870 |
| 378 | 20231116 | 133200 | 1826306895 | 2845 | 2840 | 2845 | 2840 | 328 |
| 379 | 20231116 | 133100 | 1825374050 | 2845 | 2850 | 2850 | 2845 | 1384 |
| 380 | 20231116 | 133000 | 1821433970 | 2850 | 2850 | 2850 | 2845 | 589 |
| 381 | 20231116 | 132900 | 1819755420 | 2850 | 2850 | 2850 | 2845 | 1232 |
| 382 | 20231116 | 132800 | 1816244880 | 2855 | 2845 | 2855 | 2845 | 3054 |
| 383 | 20231116 | 132700 | 1807541275 | 2850 | 2845 | 2850 | 2840 | 4696 |
| 384 | 20231116 | 132600 | 1794174515 | 2845 | 2840 | 2845 | 2840 | 1265 |
| 385 | 20231116 | 132500 | 1790581340 | 2840 | 2840 | 2840 | 2840 | 1290 |
| 386 | 20231116 | 132400 | 1786917740 | 2845 | 2845 | 2845 | 2840 | 1131 |
| 387 | 20231116 | 132300 | 1783700545 | 2845 | 2830 | 2845 | 2830 | 5041 |
| 388 | 20231116 | 132200 | 1769384095 | 2830 | 2830 | 2830 | 2830 | 644 |
| 389 | 20231116 | 132100 | 1767561575 | 2830 | 2830 | 2835 | 2830 | 3799 |
| 390 | 20231116 | 132000 | 1756809830 | 2830 | 2835 | 2835 | 2830 | 1039 |
| 391 | 20231116 | 131900 | 1753864450 | 2835 | 2830 | 2835 | 2830 | 71 |
| 392 | 20231116 | 131800 | 1753663510 | 2830 | 2830 | 2830 | 2830 | 0 |
| 393 | 20231116 | 131700 | 1753663510 | 2830 | 2830 | 2830 | 2820 | 1125 |
| 394 | 20231116 | 131600 | 1750485385 | 2835 | 2830 | 2835 | 2825 | 445 |
| 395 | 20231116 | 131500 | 1749224855 | 2830 | 2830 | 2830 | 2830 | 1355 |
| 396 | 20231116 | 131400 | 1745390205 | 2830 | 2830 | 2830 | 2830 | 401 |
| 397 | 20231116 | 131300 | 1744255375 | 2830 | 2830 | 2830 | 2825 | 1151 |
| 398 | 20231116 | 131200 | 1741003045 | 2825 | 2830 | 2830 | 2825 | 250 |
| 399 | 20231116 | 131100 | 1740295795 | 2830 | 2830 | 2830 | 2830 | 116 |
| 400 | 20231116 | 131000 | 1739967515 | 2830 | 2825 | 2830 | 2825 | 1556 |
| 401 | 20231116 | 130900 | 1735570915 | 2825 | 2825 | 2825 | 2825 | 2646 |
| 402 | 20231116 | 130800 | 1728095965 | 2825 | 2825 | 2825 | 2825 | 1017 |
| 403 | 20231116 | 130700 | 1725222940 | 2825 | 2825 | 2825 | 2815 | 1675 |
| 404 | 20231116 | 130600 | 1720491825 | 2815 | 2820 | 2820 | 2815 | 4001 |
| 405 | 20231116 | 130500 | 1709226020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 406 | 20231116 | 130400 | 1709226020 | 2825 | 2825 | 2825 | 2820 | 620 |
| 407 | 20231116 | 130300 | 1707477020 | 2825 | 2820 | 2825 | 2820 | 476 |
| 408 | 20231116 | 130200 | 1706134175 | 2820 | 2825 | 2825 | 2820 | 4670 |
| 409 | 20231116 | 130100 | 1692955795 | 2825 | 2825 | 2825 | 2825 | 400 |
| 410 | 20231116 | 130000 | 1691825795 | 2830 | 2830 | 2830 | 2830 | 616 |
| 411 | 20231116 | 125900 | 1690082515 | 2830 | 2830 | 2830 | 2830 | 429 |
| 412 | 20231116 | 125800 | 1688868445 | 2830 | 2830 | 2835 | 2830 | 2209 |
| 413 | 20231116 | 125700 | 1682611975 | 2835 | 2835 | 2840 | 2835 | 2811 |
| 414 | 20231116 | 125600 | 1674642220 | 2835 | 2830 | 2835 | 2830 | 3487 |
| 415 | 20231116 | 125500 | 1664774005 | 2830 | 2830 | 2830 | 2830 | 125 |
| 416 | 20231116 | 125400 | 1664420255 | 2825 | 2825 | 2825 | 2820 | 302 |
| 417 | 20231116 | 125300 | 1663567115 | 2830 | 2825 | 2830 | 2825 | 1401 |
| 418 | 20231116 | 125200 | 1659608290 | 2825 | 2820 | 2825 | 2820 | 751 |
| 419 | 20231116 | 125100 | 1657489890 | 2820 | 2825 | 2825 | 2820 | 224 |
| 420 | 20231116 | 125000 | 1656858120 | 2825 | 2825 | 2830 | 2825 | 593 |
| 421 | 20231116 | 124900 | 1655182325 | 2830 | 2830 | 2830 | 2825 | 4199 |
| 422 | 20231116 | 124800 | 1643316655 | 2825 | 2830 | 2830 | 2825 | 666 |
| 423 | 20231116 | 124700 | 1641431880 | 2830 | 2825 | 2830 | 2825 | 950 |
| 424 | 20231116 | 124600 | 1638745615 | 2820 | 2820 | 2820 | 2820 | 16 |
| 425 | 20231116 | 124500 | 1638700495 | 2820 | 2820 | 2820 | 2810 | 3369 |
| 426 | 20231116 | 124400 | 1629225450 | 2815 | 2815 | 2815 | 2815 | 763 |
| 427 | 20231116 | 124300 | 1627077605 | 2815 | 2830 | 2830 | 2815 | 467 |
| 428 | 20231116 | 124200 | 1625761275 | 2820 | 2820 | 2820 | 2820 | 2500 |
| 429 | 20231116 | 124100 | 1618711275 | 2820 | 2840 | 2840 | 2820 | 10375 |
| 430 | 20231116 | 124000 | 1589366770 | 2840 | 2840 | 2840 | 2840 | 151 |
| 431 | 20231116 | 123900 | 1588937930 | 2840 | 2840 | 2845 | 2840 | 2211 |
| 432 | 20231116 | 123800 | 1582658185 | 2840 | 2835 | 2840 | 2835 | 2322 |
| 433 | 20231116 | 123700 | 1576063735 | 2840 | 2835 | 2840 | 2835 | 1058 |
| 434 | 20231116 | 123600 | 1573063250 | 2830 | 2830 | 2830 | 2830 | 48 |
| 435 | 20231116 | 123500 | 1572927410 | 2830 | 2830 | 2830 | 2830 | 5 |
| 436 | 20231116 | 123400 | 1572913260 | 2830 | 2830 | 2835 | 2830 | 532 |
| 437 | 20231116 | 123300 | 1571407685 | 2830 | 2825 | 2830 | 2825 | 166 |
| 438 | 20231116 | 123200 | 1570938155 | 2830 | 2825 | 2830 | 2825 | 231 |
| 439 | 20231116 | 123100 | 1570284525 | 2825 | 2830 | 2830 | 2825 | 734 |
| 440 | 20231116 | 123000 | 1568207315 | 2830 | 2825 | 2830 | 2825 | 228 |
| 441 | 20231116 | 122900 | 1567563195 | 2825 | 2830 | 2830 | 2825 | 130 |
| 442 | 20231116 | 122800 | 1567195375 | 2825 | 2830 | 2830 | 2825 | 417 |
| 443 | 20231116 | 122700 | 1566016850 | 2830 | 2830 | 2830 | 2830 | 0 |
| 444 | 20231116 | 122600 | 1566016850 | 2830 | 2830 | 2830 | 2825 | 4775 |
| 445 | 20231116 | 122500 | 1552503605 | 2830 | 2835 | 2835 | 2830 | 2829 |
| 446 | 20231116 | 122400 | 1544484285 | 2835 | 2835 | 2835 | 2835 | 1008 |
| 447 | 20231116 | 122300 | 1541626605 | 2840 | 2830 | 2840 | 2825 | 3531 |
| 448 | 20231116 | 122200 | 1531628500 | 2825 | 2840 | 2840 | 2825 | 4602 |
| 449 | 20231116 | 122100 | 1518607175 | 2830 | 2840 | 2840 | 2830 | 4255 |
| 450 | 20231116 | 122000 | 1506546810 | 2840 | 2840 | 2850 | 2840 | 2622 |
| 451 | 20231116 | 121900 | 1499100280 | 2850 | 2845 | 2855 | 2835 | 18738 |
| 452 | 20231116 | 121800 | 1445815195 | 2845 | 2850 | 2855 | 2840 | 15193 |
| 453 | 20231116 | 121700 | 1402527510 | 2845 | 2855 | 2860 | 2840 | 17743 |
| 454 | 20231116 | 121600 | 1351980725 | 2850 | 2840 | 2855 | 2840 | 7656 |
| 455 | 20231116 | 121500 | 1330159540 | 2845 | 2840 | 2845 | 2840 | 3969 |
| 456 | 20231116 | 121400 | 1318886435 | 2840 | 2840 | 2840 | 2840 | 325 |
| 457 | 20231116 | 121300 | 1317963435 | 2840 | 2840 | 2840 | 2840 | 93 |
| 458 | 20231116 | 121200 | 1317699315 | 2840 | 2840 | 2840 | 2835 | 1067 |
| 459 | 20231116 | 121100 | 1314673535 | 2840 | 2850 | 2850 | 2840 | 1534 |
| 460 | 20231116 | 121000 | 1310314610 | 2850 | 2840 | 2850 | 2840 | 8120 |
| 461 | 20231116 | 120900 | 1287186960 | 2840 | 2840 | 2840 | 2835 | 482 |
| 462 | 20231116 | 120800 | 1285818255 | 2845 | 2845 | 2845 | 2835 | 2553 |
| 463 | 20231116 | 120700 | 1278559380 | 2845 | 2845 | 2845 | 2845 | 4024 |
| 464 | 20231116 | 120600 | 1267111100 | 2845 | 2835 | 2845 | 2835 | 5159 |
| 465 | 20231116 | 120500 | 1252461040 | 2830 | 2835 | 2835 | 2830 | 2594 |
| 466 | 20231116 | 120400 | 1245115740 | 2830 | 2830 | 2830 | 2830 | 150 |
| 467 | 20231116 | 120300 | 1244691240 | 2835 | 2835 | 2835 | 2835 | 375 |
| 468 | 20231116 | 120200 | 1243628115 | 2830 | 2830 | 2830 | 2830 | 3761 |
| 469 | 20231116 | 120100 | 1232984485 | 2830 | 2840 | 2840 | 2830 | 607 |
| 470 | 20231116 | 120000 | 1231266005 | 2840 | 2835 | 2840 | 2835 | 2042 |
| 471 | 20231116 | 115900 | 1225476355 | 2835 | 2840 | 2840 | 2835 | 905 |
| 472 | 20231116 | 115800 | 1222908735 | 2845 | 2840 | 2845 | 2840 | 4748 |
| 473 | 20231116 | 115700 | 1209421500 | 2830 | 2830 | 2830 | 2830 | 114 |
| 474 | 20231116 | 115600 | 1209098880 | 2840 | 2835 | 2840 | 2830 | 3555 |
| 475 | 20231116 | 115500 | 1199018675 | 2835 | 2830 | 2835 | 2830 | 3450 |
| 476 | 20231116 | 115400 | 1189254595 | 2835 | 2835 | 2840 | 2835 | 1280 |
| 477 | 20231116 | 115300 | 1185625560 | 2840 | 2840 | 2840 | 2840 | 628 |
| 478 | 20231116 | 115200 | 1183842040 | 2835 | 2835 | 2835 | 2835 | 1858 |
| 479 | 20231116 | 115100 | 1178574610 | 2835 | 2840 | 2840 | 2835 | 117 |
| 480 | 20231116 | 115000 | 1178242335 | 2840 | 2830 | 2840 | 2830 | 7904 |
| 481 | 20231116 | 114900 | 1155831880 | 2830 | 2830 | 2835 | 2830 | 256 |
| 482 | 20231116 | 114800 | 1155106345 | 2830 | 2830 | 2835 | 2825 | 1649 |
| 483 | 20231116 | 114700 | 1150441225 | 2835 | 2835 | 2835 | 2835 | 0 |
| 484 | 20231116 | 114600 | 1150441225 | 2835 | 2830 | 2835 | 2830 | 215 |
| 485 | 20231116 | 114500 | 1149832200 | 2830 | 2835 | 2835 | 2830 | 121 |
| 486 | 20231116 | 114400 | 1149489755 | 2835 | 2835 | 2835 | 2830 | 1333 |
| 487 | 20231116 | 114300 | 1145716285 | 2830 | 2835 | 2835 | 2830 | 1113 |
| 488 | 20231116 | 114200 | 1142563435 | 2835 | 2835 | 2835 | 2830 | 1279 |
| 489 | 20231116 | 114100 | 1138937970 | 2835 | 2835 | 2835 | 2835 | 874 |
| 490 | 20231116 | 114000 | 1136460180 | 2835 | 2825 | 2835 | 2825 | 5104 |
| 491 | 20231116 | 113900 | 1122007110 | 2815 | 2820 | 2825 | 2815 | 2942 |
| 492 | 20231116 | 113800 | 1113703050 | 2820 | 2830 | 2830 | 2820 | 1806 |
| 493 | 20231116 | 113700 | 1108601100 | 2825 | 2830 | 2830 | 2825 | 219 |
| 494 | 20231116 | 113600 | 1107981335 | 2830 | 2825 | 2830 | 2825 | 1391 |
| 495 | 20231116 | 113500 | 1104045120 | 2830 | 2840 | 2840 | 2830 | 8098 |
| 496 | 20231116 | 113400 | 1081110480 | 2835 | 2830 | 2845 | 2830 | 5466 |
| 497 | 20231116 | 113300 | 1065610930 | 2830 | 2830 | 2835 | 2830 | 2528 |
| 498 | 20231116 | 113200 | 1058456685 | 2835 | 2830 | 2835 | 2830 | 4681 |
| 499 | 20231116 | 113100 | 1045203950 | 2825 | 2820 | 2825 | 2815 | 5786 |
| 500 | 20231116 | 113000 | 1028877320 | 2820 | 2825 | 2825 | 2820 | 1979 |
| 501 | 20231116 | 112900 | 1023295485 | 2825 | 2825 | 2825 | 2820 | 25 |
| 502 | 20231116 | 112800 | 1023224880 | 2825 | 2830 | 2830 | 2825 | 7540 |
| 503 | 20231116 | 112700 | 1001893500 | 2825 | 2815 | 2825 | 2815 | 6042 |
| 504 | 20231116 | 112600 | 984848075 | 2815 | 2815 | 2815 | 2810 | 669 |
| 505 | 20231116 | 112500 | 982964845 | 2820 | 2810 | 2825 | 2810 | 6269 |
| 506 | 20231116 | 112400 | 965298515 | 2810 | 2810 | 2810 | 2805 | 3769 |
| 507 | 20231116 | 112300 | 954711105 | 2810 | 2810 | 2815 | 2805 | 4687 |
| 508 | 20231116 | 112200 | 941554010 | 2810 | 2805 | 2810 | 2800 | 898 |
| 509 | 20231116 | 112100 | 939034825 | 2800 | 2800 | 2800 | 2800 | 84 |
| 510 | 20231116 | 112000 | 938799625 | 2805 | 2805 | 2805 | 2800 | 4849 |
| 511 | 20231116 | 111900 | 925203685 | 2805 | 2795 | 2805 | 2795 | 2628 |
| 512 | 20231116 | 111800 | 917849570 | 2795 | 2785 | 2795 | 2785 | 9831 |
| 513 | 20231116 | 111700 | 890437560 | 2785 | 2780 | 2785 | 2780 | 3586 |
| 514 | 20231116 | 111600 | 880456550 | 2775 | 2775 | 2780 | 2775 | 191 |
| 515 | 20231116 | 111500 | 879926490 | 2780 | 2780 | 2780 | 2780 | 549 |
| 516 | 20231116 | 111400 | 878400270 | 2780 | 2775 | 2780 | 2775 | 7093 |
| 517 | 20231116 | 111300 | 858688090 | 2770 | 2775 | 2775 | 2770 | 492 |
| 518 | 20231116 | 111200 | 857323290 | 2770 | 2775 | 2775 | 2770 | 1228 |
| 519 | 20231116 | 111100 | 853920425 | 2775 | 2775 | 2775 | 2775 | 3899 |
| 520 | 20231116 | 111000 | 843100700 | 2780 | 2780 | 2780 | 2780 | 0 |
| 521 | 20231116 | 110900 | 843100700 | 2780 | 2775 | 2780 | 2775 | 311 |
| 522 | 20231116 | 110800 | 842236585 | 2780 | 2780 | 2780 | 2780 | 195 |
| 523 | 20231116 | 110700 | 841694485 | 2775 | 2775 | 2775 | 2775 | 91 |
| 524 | 20231116 | 110600 | 841441960 | 2780 | 2775 | 2780 | 2775 | 449 |
| 525 | 20231116 | 110500 | 840194655 | 2775 | 2780 | 2780 | 2775 | 455 |
| 526 | 20231116 | 110400 | 838929905 | 2780 | 2780 | 2785 | 2780 | 1224 |
| 527 | 20231116 | 110300 | 835527180 | 2780 | 2785 | 2785 | 2780 | 2961 |
| 528 | 20231116 | 110200 | 827291340 | 2780 | 2785 | 2785 | 2780 | 642 |
| 529 | 20231116 | 110100 | 825503570 | 2785 | 2770 | 2785 | 2770 | 3659 |
| 530 | 20231116 | 110000 | 815339480 | 2775 | 2765 | 2775 | 2760 | 4105 |
| 531 | 20231116 | 105900 | 803975680 | 2765 | 2760 | 2765 | 2760 | 691 |
| 532 | 20231116 | 105800 | 802065315 | 2760 | 2765 | 2765 | 2760 | 1364 |
| 533 | 20231116 | 105700 | 798298935 | 2765 | 2765 | 2765 | 2760 | 6400 |
| 534 | 20231116 | 105600 | 780628420 | 2760 | 2765 | 2765 | 2760 | 16 |
| 535 | 20231116 | 105500 | 780584185 | 2765 | 2770 | 2770 | 2760 | 910 |
| 536 | 20231116 | 105400 | 778068195 | 2765 | 2760 | 2765 | 2760 | 149 |
| 537 | 20231116 | 105300 | 777656215 | 2760 | 2765 | 2765 | 2760 | 500 |
| 538 | 20231116 | 105200 | 776276185 | 2765 | 2765 | 2765 | 2760 | 6262 |
| 539 | 20231116 | 105100 | 758987290 | 2760 | 2760 | 2765 | 2760 | 928 |
| 540 | 20231116 | 105000 | 756425995 | 2760 | 2765 | 2765 | 2760 | 116 |
| 541 | 20231116 | 104900 | 756105260 | 2765 | 2760 | 2765 | 2760 | 1188 |
| 542 | 20231116 | 104800 | 752825310 | 2760 | 2765 | 2765 | 2760 | 661 |
| 543 | 20231116 | 104700 | 751000940 | 2765 | 2760 | 2765 | 2760 | 434 |
| 544 | 20231116 | 104600 | 749801930 | 2760 | 2765 | 2765 | 2760 | 528 |
| 545 | 20231116 | 104500 | 748344375 | 2765 | 2760 | 2765 | 2755 | 1581 |
| 546 | 20231116 | 104400 | 743981515 | 2760 | 2760 | 2765 | 2760 | 730 |
| 547 | 20231116 | 104300 | 741965660 | 2765 | 2765 | 2765 | 2760 | 1487 |
| 548 | 20231116 | 104200 | 737861435 | 2765 | 2765 | 2765 | 2760 | 667 |
| 549 | 20231116 | 104100 | 736019225 | 2760 | 2765 | 2765 | 2760 | 1281 |
| 550 | 20231116 | 104000 | 732477585 | 2770 | 2760 | 2770 | 2755 | 6087 |
| 551 | 20231116 | 103900 | 715660525 | 2760 | 2755 | 2760 | 2755 | 912 |
| 552 | 20231116 | 103800 | 713145985 | 2760 | 2760 | 2760 | 2755 | 608 |
| 553 | 20231116 | 103700 | 711469950 | 2755 | 2760 | 2760 | 2755 | 763 |
| 554 | 20231116 | 103600 | 709365515 | 2760 | 2760 | 2760 | 2755 | 1199 |
| 555 | 20231116 | 103500 | 706057500 | 2760 | 2750 | 2760 | 2750 | 3069 |
| 556 | 20231116 | 103400 | 697592405 | 2760 | 2755 | 2760 | 2750 | 7001 |
| 557 | 20231116 | 103300 | 678309740 | 2760 | 2760 | 2760 | 2755 | 727 |
| 558 | 20231116 | 103200 | 676304190 | 2755 | 2755 | 2765 | 2755 | 447 |
| 559 | 20231116 | 103100 | 675071925 | 2755 | 2755 | 2760 | 2750 | 11570 |
| 560 | 20231116 | 103000 | 643216200 | 2760 | 2765 | 2775 | 2755 | 9535 |
| 561 | 20231116 | 102900 | 616900035 | 2765 | 2775 | 2780 | 2765 | 6257 |
| 562 | 20231116 | 102800 | 599579850 | 2770 | 2780 | 2780 | 2770 | 9017 |
| 563 | 20231116 | 102700 | 574536430 | 2780 | 2780 | 2780 | 2780 | 22 |
| 564 | 20231116 | 102600 | 574475270 | 2780 | 2780 | 2780 | 2775 | 2489 |
| 565 | 20231116 | 102500 | 567564855 | 2775 | 2765 | 2775 | 2765 | 5323 |
| 566 | 20231116 | 102400 | 552806585 | 2765 | 2770 | 2770 | 2765 | 11380 |
| 567 | 20231116 | 102300 | 521297105 | 2770 | 2775 | 2775 | 2770 | 2092 |
| 568 | 20231116 | 102200 | 515493835 | 2775 | 2775 | 2775 | 2775 | 326 |
| 569 | 20231116 | 102100 | 514589185 | 2780 | 2780 | 2780 | 2775 | 1406 |
| 570 | 20231116 | 102000 | 510684805 | 2780 | 2780 | 2780 | 2780 | 2028 |
| 571 | 20231116 | 101900 | 505046965 | 2780 | 2790 | 2790 | 2780 | 3751 |
| 572 | 20231116 | 101800 | 494618560 | 2780 | 2785 | 2790 | 2780 | 6034 |
| 573 | 20231116 | 101700 | 477815080 | 2790 | 2785 | 2795 | 2785 | 4144 |
| 574 | 20231116 | 101600 | 466254910 | 2785 | 2790 | 2790 | 2785 | 189 |
| 575 | 20231116 | 101500 | 465728070 | 2785 | 2785 | 2790 | 2780 | 1682 |
| 576 | 20231116 | 101400 | 461050655 | 2780 | 2765 | 2780 | 2765 | 6604 |
| 577 | 20231116 | 101300 | 442733095 | 2765 | 2760 | 2770 | 2760 | 8324 |
| 578 | 20231116 | 101200 | 419734400 | 2765 | 2775 | 2775 | 2765 | 14759 |
| 579 | 20231116 | 101100 | 378870915 | 2775 | 2775 | 2775 | 2770 | 5087 |
| 580 | 20231116 | 101000 | 364768335 | 2775 | 2780 | 2780 | 2770 | 2756 |
| 581 | 20231116 | 100900 | 357120455 | 2780 | 2780 | 2780 | 2770 | 4678 |
| 582 | 20231116 | 100800 | 344133550 | 2780 | 2780 | 2785 | 2780 | 3295 |
| 583 | 20231116 | 100700 | 334968895 | 2775 | 2775 | 2775 | 2775 | 568 |
| 584 | 20231116 | 100600 | 333392695 | 2775 | 2780 | 2780 | 2770 | 11184 |
| 585 | 20231116 | 100500 | 302374500 | 2775 | 2775 | 2780 | 2775 | 1769 |
| 586 | 20231116 | 100400 | 297464155 | 2775 | 2790 | 2790 | 2770 | 7750 |
| 587 | 20231116 | 100300 | 275941590 | 2785 | 2790 | 2795 | 2770 | 13506 |
| 588 | 20231116 | 100200 | 238362500 | 2790 | 2795 | 2795 | 2770 | 30186 |
| 589 | 20231116 | 100100 | 154431935 | 2795 | 2825 | 2825 | 2790 | 28742 |
| 590 | 20231116 | 100000 | 73858580 | 2825 | 2845 | 2850 | 2820 | 25773 |