32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 3 | 20231117 | 190300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 4 | 20231117 | 190200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 5 | 20231117 | 190100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 6 | 20231117 | 190000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 7 | 20231117 | 185900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 8 | 20231117 | 185800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 9 | 20231117 | 185700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 10 | 20231117 | 185600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 11 | 20231117 | 185500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 12 | 20231117 | 185400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 13 | 20231117 | 185300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 14 | 20231117 | 185200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 15 | 20231117 | 185100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 16 | 20231117 | 185000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 17 | 20231117 | 184900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 18 | 20231117 | 184800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 19 | 20231117 | 184700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 20 | 20231117 | 184600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 21 | 20231117 | 184500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 22 | 20231117 | 184400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 23 | 20231117 | 184300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 24 | 20231117 | 184200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 25 | 20231117 | 184100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 26 | 20231117 | 184000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 27 | 20231117 | 183900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 28 | 20231117 | 183800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 29 | 20231117 | 183700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 30 | 20231117 | 183600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 31 | 20231117 | 183500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 32 | 20231117 | 183400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 33 | 20231117 | 183300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 34 | 20231117 | 183200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 35 | 20231117 | 183100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 36 | 20231117 | 183000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 37 | 20231117 | 182900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 38 | 20231117 | 182800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 39 | 20231117 | 182700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 40 | 20231117 | 182600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 41 | 20231117 | 182500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 42 | 20231117 | 182400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 43 | 20231117 | 182300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 44 | 20231117 | 182200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 45 | 20231117 | 182100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 46 | 20231117 | 182000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 47 | 20231117 | 181900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 48 | 20231117 | 181800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 49 | 20231117 | 181700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 50 | 20231117 | 181600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 51 | 20231117 | 181500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 52 | 20231117 | 181400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 53 | 20231117 | 181300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 54 | 20231117 | 181200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 55 | 20231117 | 181100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 56 | 20231117 | 181000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 57 | 20231117 | 180900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 58 | 20231117 | 180800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 59 | 20231117 | 180700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 60 | 20231117 | 180600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 61 | 20231117 | 180500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 62 | 20231117 | 180400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 63 | 20231117 | 180300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 64 | 20231117 | 180200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 65 | 20231117 | 180100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 66 | 20231117 | 180000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 67 | 20231117 | 175900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 68 | 20231117 | 175800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 69 | 20231117 | 175700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 70 | 20231117 | 175600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 71 | 20231117 | 175500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 72 | 20231117 | 175400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 73 | 20231117 | 175300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 74 | 20231117 | 175200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 75 | 20231117 | 175100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 76 | 20231117 | 175000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 77 | 20231117 | 174900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 78 | 20231117 | 174800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 79 | 20231117 | 174700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 80 | 20231117 | 174600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 81 | 20231117 | 174500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 82 | 20231117 | 174400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 83 | 20231117 | 174300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 84 | 20231117 | 174200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 85 | 20231117 | 174100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 86 | 20231117 | 174000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 87 | 20231117 | 173900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 88 | 20231117 | 173800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 89 | 20231117 | 173700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 90 | 20231117 | 173600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 91 | 20231117 | 173500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 92 | 20231117 | 173400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 93 | 20231117 | 173300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 94 | 20231117 | 173200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 95 | 20231117 | 173100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 96 | 20231117 | 173000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 97 | 20231117 | 172900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 98 | 20231117 | 172800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 99 | 20231117 | 172700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 100 | 20231117 | 172600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 101 | 20231117 | 172500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 102 | 20231117 | 172400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 103 | 20231117 | 172300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 104 | 20231117 | 172200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 105 | 20231117 | 172100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 106 | 20231117 | 172000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 107 | 20231117 | 171900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 108 | 20231117 | 171800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 109 | 20231117 | 171700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 110 | 20231117 | 171600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 111 | 20231117 | 171500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 112 | 20231117 | 171400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 113 | 20231117 | 171300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 114 | 20231117 | 171200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 115 | 20231117 | 171100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 116 | 20231117 | 171000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 117 | 20231117 | 170900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 118 | 20231117 | 170800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 119 | 20231117 | 170700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 120 | 20231117 | 170600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 121 | 20231117 | 170500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 122 | 20231117 | 170400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 123 | 20231117 | 170300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 124 | 20231117 | 170200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 125 | 20231117 | 170100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 126 | 20231117 | 170000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 127 | 20231117 | 165900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 128 | 20231117 | 165800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 129 | 20231117 | 165700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 130 | 20231117 | 165600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 131 | 20231117 | 165500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 132 | 20231117 | 165400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 133 | 20231117 | 165300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 134 | 20231117 | 165200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 135 | 20231117 | 165100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 136 | 20231117 | 165000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 137 | 20231117 | 164900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 138 | 20231117 | 164800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 139 | 20231117 | 164700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 140 | 20231117 | 164600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 141 | 20231117 | 164500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 142 | 20231117 | 164400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 143 | 20231117 | 164300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 144 | 20231117 | 164200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 145 | 20231117 | 164100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 146 | 20231117 | 164000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 147 | 20231117 | 163900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 148 | 20231117 | 163800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 149 | 20231117 | 163700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 150 | 20231117 | 163600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 151 | 20231117 | 163500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 152 | 20231117 | 163400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 153 | 20231117 | 163300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 154 | 20231117 | 163200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 155 | 20231117 | 163100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 156 | 20231117 | 163000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 157 | 20231117 | 162900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 158 | 20231117 | 162800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 159 | 20231117 | 162700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 160 | 20231117 | 162600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 161 | 20231117 | 162500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 162 | 20231117 | 162400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 163 | 20231117 | 162300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 164 | 20231117 | 162200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 165 | 20231117 | 162100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 166 | 20231117 | 162000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 167 | 20231117 | 161900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 168 | 20231117 | 161800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 169 | 20231117 | 161700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 170 | 20231117 | 161600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 171 | 20231117 | 161500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 172 | 20231117 | 161400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 173 | 20231117 | 161300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 174 | 20231117 | 161200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 175 | 20231117 | 161100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 176 | 20231117 | 161000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 177 | 20231117 | 160900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 178 | 20231117 | 160800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 179 | 20231117 | 160700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 180 | 20231117 | 160600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 181 | 20231117 | 160500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 182 | 20231117 | 160400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 183 | 20231117 | 160300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 184 | 20231117 | 160200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 185 | 20231117 | 160100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 186 | 20231117 | 160000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 187 | 20231117 | 155900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 188 | 20231117 | 155800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 189 | 20231117 | 155700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 190 | 20231117 | 155600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 191 | 20231117 | 155500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 192 | 20231117 | 155400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 193 | 20231117 | 155300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 194 | 20231117 | 155200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 195 | 20231117 | 155100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 196 | 20231117 | 155000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 197 | 20231117 | 154900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 198 | 20231117 | 154800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 199 | 20231117 | 154700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 200 | 20231117 | 154600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 201 | 20231117 | 154500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 202 | 20231117 | 154400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 203 | 20231117 | 154300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 204 | 20231117 | 154200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 205 | 20231117 | 154100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 206 | 20231117 | 154000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 207 | 20231117 | 153900 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 208 | 20231117 | 153800 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 209 | 20231117 | 153700 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 210 | 20231117 | 153600 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 211 | 20231117 | 153500 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 212 | 20231117 | 153400 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 213 | 20231117 | 153300 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 214 | 20231117 | 153200 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 215 | 20231117 | 153100 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 0 |
| 216 | 20231117 | 153000 | 4281015280 | 10890 | 10890 | 10890 | 10890 | 6056 |
| 217 | 20231117 | 152900 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 218 | 20231117 | 152800 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 219 | 20231117 | 152700 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 220 | 20231117 | 152600 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 221 | 20231117 | 152500 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 222 | 20231117 | 152400 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 223 | 20231117 | 152300 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 224 | 20231117 | 152200 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 225 | 20231117 | 152100 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 226 | 20231117 | 152000 | 4215065440 | 10900 | 10900 | 10900 | 10900 | 0 |
| 227 | 20231117 | 151900 | 4215065440 | 10900 | 10920 | 10920 | 10880 | 765 |
| 228 | 20231117 | 151800 | 4206717780 | 10890 | 10910 | 10910 | 10880 | 2316 |
| 229 | 20231117 | 151700 | 4181482650 | 10910 | 10920 | 10930 | 10900 | 504 |
| 230 | 20231117 | 151600 | 4175983850 | 10920 | 10930 | 10930 | 10920 | 1544 |
| 231 | 20231117 | 151500 | 4159109810 | 10940 | 10940 | 10940 | 10930 | 167 |
| 232 | 20231117 | 151400 | 4157282930 | 10940 | 10930 | 10940 | 10930 | 270 |
| 233 | 20231117 | 151300 | 4154330210 | 10940 | 10930 | 10940 | 10930 | 264 |
| 234 | 20231117 | 151200 | 4151442540 | 10930 | 10940 | 10940 | 10930 | 328 |
| 235 | 20231117 | 151100 | 4147857190 | 10940 | 10950 | 10950 | 10930 | 1628 |
| 236 | 20231117 | 151000 | 4130042400 | 10960 | 10960 | 10960 | 10960 | 167 |
| 237 | 20231117 | 150900 | 4128212080 | 10960 | 10970 | 10970 | 10960 | 428 |
| 238 | 20231117 | 150800 | 4123520820 | 10970 | 10980 | 10990 | 10970 | 1875 |
| 239 | 20231117 | 150700 | 4102938360 | 10990 | 10980 | 10990 | 10980 | 336 |
| 240 | 20231117 | 150600 | 4099249070 | 10980 | 10970 | 10980 | 10970 | 244 |
| 241 | 20231117 | 150500 | 4096570580 | 10970 | 10990 | 10990 | 10970 | 195 |
| 242 | 20231117 | 150400 | 4094429890 | 10990 | 11010 | 11010 | 10990 | 1960 |
| 243 | 20231117 | 150300 | 4072878580 | 11000 | 11000 | 11010 | 11000 | 671 |
| 244 | 20231117 | 150200 | 4065492060 | 11000 | 11010 | 11010 | 11000 | 67 |
| 245 | 20231117 | 150100 | 4064754400 | 11000 | 11000 | 11010 | 11000 | 68 |
| 246 | 20231117 | 150000 | 4064006210 | 11000 | 11010 | 11020 | 11000 | 928 |
| 247 | 20231117 | 145900 | 4053783680 | 11010 | 11010 | 11010 | 11010 | 604 |
| 248 | 20231117 | 145800 | 4047133640 | 11020 | 11010 | 11020 | 11010 | 697 |
| 249 | 20231117 | 145700 | 4039457580 | 11010 | 11020 | 11020 | 11010 | 269 |
| 250 | 20231117 | 145600 | 4036493730 | 11020 | 11010 | 11020 | 11010 | 571 |
| 251 | 20231117 | 145500 | 4030206010 | 11010 | 11000 | 11010 | 11000 | 201 |
| 252 | 20231117 | 145400 | 4027993010 | 11020 | 11000 | 11020 | 11000 | 800 |
| 253 | 20231117 | 145300 | 4019189010 | 10990 | 10990 | 10990 | 10990 | 132 |
| 254 | 20231117 | 145200 | 4017738330 | 10990 | 10970 | 11000 | 10970 | 255 |
| 255 | 20231117 | 145100 | 4014934320 | 10960 | 10990 | 10990 | 10960 | 1957 |
| 256 | 20231117 | 145000 | 3993452270 | 10990 | 10990 | 11000 | 10990 | 584 |
| 257 | 20231117 | 144900 | 3987029360 | 10990 | 11020 | 11030 | 10990 | 330 |
| 258 | 20231117 | 144800 | 3983394570 | 11030 | 11010 | 11030 | 11010 | 696 |
| 259 | 20231117 | 144700 | 3975722820 | 11010 | 11030 | 11030 | 11010 | 2926 |
| 260 | 20231117 | 144600 | 3943482950 | 11030 | 11020 | 11030 | 11020 | 2172 |
| 261 | 20231117 | 144500 | 3919542010 | 11020 | 11020 | 11030 | 10990 | 3780 |
| 262 | 20231117 | 144400 | 3877911750 | 11020 | 11010 | 11020 | 11010 | 399 |
| 263 | 20231117 | 144300 | 3873516890 | 11010 | 11010 | 11010 | 11000 | 219 |
| 264 | 20231117 | 144200 | 3871105730 | 11010 | 10990 | 11010 | 10990 | 659 |
| 265 | 20231117 | 144100 | 3863855600 | 11000 | 11000 | 11000 | 10990 | 348 |
| 266 | 20231117 | 144000 | 3860027660 | 11000 | 10990 | 11000 | 10960 | 907 |
| 267 | 20231117 | 143900 | 3850068410 | 11000 | 11000 | 11000 | 11000 | 247 |
| 268 | 20231117 | 143800 | 3847351410 | 11000 | 11010 | 11020 | 11000 | 1555 |
| 269 | 20231117 | 143700 | 3830221440 | 11010 | 11000 | 11020 | 10990 | 1183 |
| 270 | 20231117 | 143600 | 3817190910 | 10990 | 10950 | 11020 | 10940 | 2707 |
| 271 | 20231117 | 143500 | 3787464150 | 10950 | 11010 | 11010 | 10910 | 3332 |
| 272 | 20231117 | 143400 | 3750987290 | 11000 | 11010 | 11020 | 11000 | 576 |
| 273 | 20231117 | 143300 | 3744641720 | 11010 | 11010 | 11020 | 11010 | 3074 |
| 274 | 20231117 | 143200 | 3710766750 | 11020 | 11010 | 11020 | 11010 | 519 |
| 275 | 20231117 | 143100 | 3705047780 | 11020 | 11000 | 11020 | 10990 | 488 |
| 276 | 20231117 | 143000 | 3699678620 | 11020 | 11010 | 11020 | 11000 | 417 |
| 277 | 20231117 | 142900 | 3695083430 | 11010 | 11010 | 11030 | 11010 | 429 |
| 278 | 20231117 | 142800 | 3690357720 | 11010 | 10980 | 11010 | 10970 | 419 |
| 279 | 20231117 | 142700 | 3685758560 | 10980 | 11020 | 11030 | 10980 | 6576 |
| 280 | 20231117 | 142600 | 3613416160 | 11030 | 11030 | 11030 | 11020 | 1012 |
| 281 | 20231117 | 142500 | 3602256120 | 11020 | 11030 | 11030 | 11020 | 1275 |
| 282 | 20231117 | 142400 | 3588193390 | 11030 | 11030 | 11030 | 11030 | 684 |
| 283 | 20231117 | 142300 | 3580648870 | 11030 | 11030 | 11030 | 11030 | 377 |
| 284 | 20231117 | 142200 | 3576490560 | 11030 | 11030 | 11040 | 11030 | 1056 |
| 285 | 20231117 | 142100 | 3564840740 | 11030 | 11030 | 11030 | 11020 | 1171 |
| 286 | 20231117 | 142000 | 3551924670 | 11020 | 11030 | 11030 | 11010 | 966 |
| 287 | 20231117 | 141900 | 3541278550 | 11030 | 11030 | 11030 | 11020 | 845 |
| 288 | 20231117 | 141800 | 3531959550 | 11020 | 11020 | 11030 | 11020 | 76 |
| 289 | 20231117 | 141700 | 3531121840 | 11020 | 11020 | 11030 | 11020 | 547 |
| 290 | 20231117 | 141600 | 3525092630 | 11010 | 11010 | 11010 | 11010 | 157 |
| 291 | 20231117 | 141500 | 3523364060 | 11000 | 11020 | 11020 | 11000 | 3083 |
| 292 | 20231117 | 141400 | 3489415400 | 11020 | 11020 | 11020 | 11020 | 217 |
| 293 | 20231117 | 141300 | 3487024060 | 11020 | 11030 | 11030 | 11020 | 705 |
| 294 | 20231117 | 141200 | 3479249390 | 11030 | 11020 | 11030 | 11020 | 973 |
| 295 | 20231117 | 141100 | 3468517840 | 11020 | 11030 | 11030 | 11010 | 436 |
| 296 | 20231117 | 141000 | 3463711000 | 11010 | 11020 | 11030 | 11010 | 234 |
| 297 | 20231117 | 140900 | 3461131170 | 11020 | 11020 | 11020 | 11010 | 1258 |
| 298 | 20231117 | 140800 | 3447268060 | 11020 | 11020 | 11020 | 11020 | 221 |
| 299 | 20231117 | 140700 | 3444832640 | 11030 | 11010 | 11030 | 11010 | 600 |
| 300 | 20231117 | 140600 | 3438217150 | 11010 | 11020 | 11020 | 11010 | 41 |
| 301 | 20231117 | 140500 | 3437765690 | 11030 | 11020 | 11030 | 11020 | 740 |
| 302 | 20231117 | 140400 | 3429608220 | 11020 | 11010 | 11020 | 11010 | 268 |
| 303 | 20231117 | 140300 | 3426655580 | 11010 | 11020 | 11020 | 11000 | 613 |
| 304 | 20231117 | 140200 | 3419904940 | 11000 | 11010 | 11010 | 11000 | 29 |
| 305 | 20231117 | 140100 | 3419585700 | 11020 | 11010 | 11020 | 11010 | 917 |
| 306 | 20231117 | 140000 | 3409487530 | 11000 | 11010 | 11010 | 11000 | 1050 |
| 307 | 20231117 | 135900 | 3397935870 | 11000 | 11000 | 11000 | 11000 | 262 |
| 308 | 20231117 | 135800 | 3395053870 | 11000 | 10990 | 11000 | 10990 | 176 |
| 309 | 20231117 | 135700 | 3393117970 | 11000 | 11010 | 11010 | 10990 | 968 |
| 310 | 20231117 | 135600 | 3382468440 | 11000 | 11010 | 11010 | 11000 | 159 |
| 311 | 20231117 | 135500 | 3380718240 | 11010 | 11010 | 11020 | 11010 | 1477 |
| 312 | 20231117 | 135400 | 3364445980 | 11020 | 11010 | 11020 | 11010 | 279 |
| 313 | 20231117 | 135300 | 3361371500 | 11020 | 11010 | 11020 | 11010 | 970 |
| 314 | 20231117 | 135200 | 3350689270 | 11010 | 11000 | 11010 | 11000 | 1201 |
| 315 | 20231117 | 135100 | 3337466310 | 11010 | 11010 | 11010 | 11000 | 659 |
| 316 | 20231117 | 135000 | 3330211720 | 11000 | 11000 | 11010 | 11000 | 120 |
| 317 | 20231117 | 134900 | 3328891520 | 11000 | 11000 | 11000 | 11000 | 1429 |
| 318 | 20231117 | 134800 | 3313172520 | 11000 | 11000 | 11000 | 11000 | 202 |
| 319 | 20231117 | 134700 | 3310950520 | 11000 | 11000 | 11000 | 11000 | 502 |
| 320 | 20231117 | 134600 | 3305428520 | 11000 | 10990 | 11000 | 10990 | 5191 |
| 321 | 20231117 | 134500 | 3248343300 | 10980 | 10980 | 10980 | 10980 | 555 |
| 322 | 20231117 | 134400 | 3242249400 | 10980 | 10980 | 10980 | 10970 | 477 |
| 323 | 20231117 | 134300 | 3237012000 | 10980 | 10970 | 10980 | 10970 | 647 |
| 324 | 20231117 | 134200 | 3229907970 | 10970 | 10980 | 10980 | 10970 | 299 |
| 325 | 20231117 | 134100 | 3226625580 | 10980 | 10980 | 10980 | 10980 | 2260 |
| 326 | 20231117 | 134000 | 3201810780 | 10980 | 10970 | 10980 | 10970 | 3 |
| 327 | 20231117 | 133900 | 3201777850 | 10980 | 10970 | 10980 | 10970 | 621 |
| 328 | 20231117 | 133800 | 3194959990 | 10970 | 10980 | 10980 | 10970 | 601 |
| 329 | 20231117 | 133700 | 3188361530 | 10970 | 10980 | 10980 | 10970 | 79 |
| 330 | 20231117 | 133600 | 3187494410 | 10980 | 10980 | 10980 | 10970 | 726 |
| 331 | 20231117 | 133500 | 3179524490 | 10970 | 10980 | 10980 | 10970 | 265 |
| 332 | 20231117 | 133400 | 3176614930 | 10970 | 10980 | 10980 | 10970 | 459 |
| 333 | 20231117 | 133300 | 3171575870 | 10970 | 10970 | 10980 | 10970 | 242 |
| 334 | 20231117 | 133200 | 3168919860 | 10970 | 10980 | 10980 | 10970 | 722 |
| 335 | 20231117 | 133100 | 3160993070 | 10980 | 10970 | 10980 | 10970 | 34 |
| 336 | 20231117 | 133000 | 3160619760 | 10980 | 10960 | 10980 | 10960 | 1020 |
| 337 | 20231117 | 132900 | 3149424410 | 10960 | 10960 | 10970 | 10960 | 294 |
| 338 | 20231117 | 132800 | 3146202160 | 10970 | 10970 | 10980 | 10970 | 553 |
| 339 | 20231117 | 132700 | 3140131920 | 10970 | 10960 | 10970 | 10960 | 95 |
| 340 | 20231117 | 132600 | 3139090330 | 10980 | 10970 | 10980 | 10950 | 693 |
| 341 | 20231117 | 132500 | 3131490330 | 10970 | 10970 | 10980 | 10970 | 1016 |
| 342 | 20231117 | 132400 | 3120343540 | 10980 | 10970 | 10980 | 10970 | 446 |
| 343 | 20231117 | 132300 | 3115448830 | 10970 | 10960 | 10970 | 10960 | 766 |
| 344 | 20231117 | 132200 | 3107051630 | 10980 | 10970 | 10980 | 10960 | 563 |
| 345 | 20231117 | 132100 | 3100875490 | 10970 | 10960 | 10970 | 10960 | 103 |
| 346 | 20231117 | 132000 | 3099746220 | 10960 | 10970 | 10970 | 10960 | 735 |
| 347 | 20231117 | 131900 | 3091684050 | 10970 | 10970 | 10970 | 10970 | 295 |
| 348 | 20231117 | 131800 | 3088447900 | 10970 | 10970 | 10970 | 10960 | 469 |
| 349 | 20231117 | 131700 | 3083303280 | 10970 | 10970 | 10970 | 10970 | 210 |
| 350 | 20231117 | 131600 | 3080999580 | 10970 | 10970 | 10970 | 10960 | 654 |
| 351 | 20231117 | 131500 | 3073826210 | 10970 | 10970 | 10970 | 10970 | 0 |
| 352 | 20231117 | 131400 | 3073826210 | 10970 | 10960 | 10970 | 10960 | 550 |
| 353 | 20231117 | 131300 | 3067792720 | 10960 | 10970 | 10970 | 10960 | 376 |
| 354 | 20231117 | 131200 | 3063669550 | 10970 | 10970 | 10970 | 10960 | 527 |
| 355 | 20231117 | 131100 | 3057888370 | 10970 | 10960 | 10970 | 10960 | 310 |
| 356 | 20231117 | 131000 | 3054488920 | 10960 | 10970 | 10970 | 10960 | 553 |
| 357 | 20231117 | 130900 | 3048422550 | 10960 | 10970 | 10970 | 10960 | 138 |
| 358 | 20231117 | 130800 | 3046908790 | 10970 | 10970 | 10970 | 10940 | 267 |
| 359 | 20231117 | 130700 | 3043981360 | 10970 | 10960 | 10970 | 10940 | 388 |
| 360 | 20231117 | 130600 | 3039730080 | 10960 | 10960 | 10970 | 10960 | 526 |
| 361 | 20231117 | 130500 | 3033963430 | 10960 | 10960 | 10970 | 10960 | 715 |
| 362 | 20231117 | 130400 | 3026127010 | 10960 | 10970 | 10970 | 10960 | 593 |
| 363 | 20231117 | 130300 | 3019621850 | 10960 | 10970 | 10970 | 10960 | 249 |
| 364 | 20231117 | 130200 | 3016890340 | 10970 | 10960 | 10970 | 10960 | 469 |
| 365 | 20231117 | 130100 | 3011745650 | 10970 | 10960 | 10970 | 10960 | 226 |
| 366 | 20231117 | 130000 | 3009266970 | 10960 | 10970 | 10970 | 10960 | 631 |
| 367 | 20231117 | 125900 | 3002345420 | 10970 | 10970 | 10970 | 10960 | 401 |
| 368 | 20231117 | 125800 | 2997949450 | 10970 | 10970 | 10970 | 10960 | 911 |
| 369 | 20231117 | 125700 | 2987956010 | 10970 | 10970 | 10970 | 10970 | 335 |
| 370 | 20231117 | 125600 | 2984281060 | 10970 | 10960 | 10970 | 10960 | 247 |
| 371 | 20231117 | 125500 | 2981571800 | 10960 | 10960 | 10970 | 10960 | 595 |
| 372 | 20231117 | 125400 | 2975044920 | 10970 | 10960 | 10970 | 10960 | 169 |
| 373 | 20231117 | 125300 | 2973191410 | 10960 | 10950 | 10970 | 10950 | 403 |
| 374 | 20231117 | 125200 | 2968774540 | 10960 | 10950 | 10960 | 10950 | 236 |
| 375 | 20231117 | 125100 | 2966188490 | 10950 | 10950 | 10960 | 10950 | 436 |
| 376 | 20231117 | 125000 | 2961410940 | 10950 | 10950 | 10950 | 10950 | 128 |
| 377 | 20231117 | 124900 | 2960009340 | 10950 | 10940 | 10950 | 10930 | 324 |
| 378 | 20231117 | 124800 | 2956462860 | 10950 | 10950 | 10950 | 10940 | 363 |
| 379 | 20231117 | 124700 | 2952490840 | 10940 | 10930 | 10950 | 10930 | 788 |
| 380 | 20231117 | 124600 | 2943869290 | 10920 | 10930 | 10930 | 10920 | 204 |
| 381 | 20231117 | 124500 | 2941640070 | 10930 | 10940 | 10940 | 10930 | 675 |
| 382 | 20231117 | 124400 | 2934256640 | 10940 | 10940 | 10940 | 10940 | 129 |
| 383 | 20231117 | 124300 | 2932845380 | 10940 | 10950 | 10950 | 10930 | 531 |
| 384 | 20231117 | 124200 | 2927035110 | 10940 | 10940 | 10950 | 10940 | 1076 |
| 385 | 20231117 | 124100 | 2915263280 | 10940 | 10940 | 10950 | 10930 | 856 |
| 386 | 20231117 | 124000 | 2905898460 | 10940 | 10940 | 10940 | 10940 | 356 |
| 387 | 20231117 | 123900 | 2902003820 | 10940 | 10940 | 10950 | 10930 | 507 |
| 388 | 20231117 | 123800 | 2896453300 | 10940 | 10950 | 10950 | 10940 | 183 |
| 389 | 20231117 | 123700 | 2894449620 | 10950 | 10950 | 10950 | 10940 | 542 |
| 390 | 20231117 | 123600 | 2888515450 | 10960 | 10950 | 10960 | 10950 | 219 |
| 391 | 20231117 | 123500 | 2886115730 | 10950 | 10950 | 10970 | 10950 | 609 |
| 392 | 20231117 | 123400 | 2879437340 | 10960 | 10970 | 10980 | 10960 | 298 |
| 393 | 20231117 | 123300 | 2876169290 | 10980 | 10970 | 10980 | 10970 | 486 |
| 394 | 20231117 | 123200 | 2870834520 | 10970 | 10970 | 10980 | 10970 | 323 |
| 395 | 20231117 | 123100 | 2867288740 | 10970 | 10980 | 10980 | 10970 | 974 |
| 396 | 20231117 | 123000 | 2856598860 | 10980 | 10970 | 10980 | 10970 | 71 |
| 397 | 20231117 | 122900 | 2855819380 | 10980 | 10970 | 10980 | 10970 | 551 |
| 398 | 20231117 | 122800 | 2849769410 | 10980 | 10980 | 10980 | 10980 | 148 |
| 399 | 20231117 | 122700 | 2848144370 | 10970 | 10970 | 10980 | 10970 | 225 |
| 400 | 20231117 | 122600 | 2845674040 | 10960 | 10980 | 10980 | 10960 | 423 |
| 401 | 20231117 | 122500 | 2841033850 | 10970 | 10980 | 10980 | 10970 | 512 |
| 402 | 20231117 | 122400 | 2835412100 | 10980 | 10950 | 10980 | 10930 | 923 |
| 403 | 20231117 | 122300 | 2825294240 | 10960 | 10950 | 10960 | 10950 | 710 |
| 404 | 20231117 | 122200 | 2817514640 | 10950 | 10960 | 10960 | 10950 | 242 |
| 405 | 20231117 | 122100 | 2814864350 | 10950 | 10960 | 10960 | 10940 | 230 |
| 406 | 20231117 | 122000 | 2812346820 | 10950 | 10960 | 10960 | 10950 | 405 |
| 407 | 20231117 | 121900 | 2807908430 | 10960 | 10960 | 10970 | 10960 | 555 |
| 408 | 20231117 | 121800 | 2801823940 | 10950 | 10960 | 10960 | 10950 | 186 |
| 409 | 20231117 | 121700 | 2799786220 | 10960 | 10930 | 10960 | 10930 | 756 |
| 410 | 20231117 | 121600 | 2791511470 | 10940 | 10950 | 10950 | 10930 | 338 |
| 411 | 20231117 | 121500 | 2787813370 | 10950 | 10950 | 10950 | 10930 | 221 |
| 412 | 20231117 | 121400 | 2785393540 | 10930 | 10950 | 10950 | 10930 | 243 |
| 413 | 20231117 | 121300 | 2782733290 | 10910 | 10920 | 10950 | 10900 | 486 |
| 414 | 20231117 | 121200 | 2777423170 | 10920 | 10950 | 10960 | 10920 | 724 |
| 415 | 20231117 | 121100 | 2769500070 | 10930 | 10940 | 10940 | 10930 | 180 |
| 416 | 20231117 | 121000 | 2767532260 | 10940 | 10940 | 10950 | 10940 | 520 |
| 417 | 20231117 | 120900 | 2761841380 | 10930 | 10970 | 10970 | 10930 | 393 |
| 418 | 20231117 | 120800 | 2757538260 | 10970 | 10920 | 10970 | 10920 | 235 |
| 419 | 20231117 | 120700 | 2754960360 | 10960 | 10970 | 10970 | 10950 | 690 |
| 420 | 20231117 | 120600 | 2747400090 | 10970 | 10970 | 10990 | 10970 | 1253 |
| 421 | 20231117 | 120500 | 2733640480 | 10970 | 10980 | 10980 | 10960 | 28 |
| 422 | 20231117 | 120400 | 2733333070 | 10980 | 10910 | 10980 | 10910 | 480 |
| 423 | 20231117 | 120300 | 2728074790 | 10950 | 10920 | 10960 | 10900 | 531 |
| 424 | 20231117 | 120200 | 2722271120 | 10930 | 10910 | 10930 | 10890 | 2058 |
| 425 | 20231117 | 120100 | 2699843900 | 10910 | 10950 | 10950 | 10900 | 1932 |
| 426 | 20231117 | 120000 | 2678762690 | 10950 | 10960 | 10960 | 10940 | 719 |
| 427 | 20231117 | 115900 | 2670887980 | 10950 | 10950 | 10950 | 10950 | 42 |
| 428 | 20231117 | 115800 | 2670428080 | 10950 | 10950 | 10960 | 10940 | 499 |
| 429 | 20231117 | 115700 | 2664959830 | 10960 | 10950 | 10970 | 10950 | 273 |
| 430 | 20231117 | 115600 | 2661966570 | 10950 | 10970 | 10980 | 10950 | 589 |
| 431 | 20231117 | 115500 | 2655503570 | 10950 | 10960 | 10970 | 10950 | 2390 |
| 432 | 20231117 | 115400 | 2629330800 | 10970 | 10940 | 10970 | 10940 | 453 |
| 433 | 20231117 | 115300 | 2624363750 | 10950 | 10970 | 10970 | 10950 | 1006 |
| 434 | 20231117 | 115200 | 2613341590 | 10960 | 10990 | 10990 | 10960 | 1556 |
| 435 | 20231117 | 115100 | 2596265360 | 10990 | 10980 | 10990 | 10980 | 682 |
| 436 | 20231117 | 115000 | 2588775670 | 10980 | 10990 | 10990 | 10970 | 1282 |
| 437 | 20231117 | 114900 | 2574698550 | 10980 | 10990 | 10990 | 10980 | 375 |
| 438 | 20231117 | 114800 | 2570580120 | 10990 | 10990 | 10990 | 10970 | 2211 |
| 439 | 20231117 | 114700 | 2546295260 | 10990 | 11020 | 11020 | 10990 | 941 |
| 440 | 20231117 | 114600 | 2535941490 | 11010 | 11010 | 11020 | 11010 | 759 |
| 441 | 20231117 | 114500 | 2527580560 | 11020 | 11020 | 11030 | 11020 | 334 |
| 442 | 20231117 | 114400 | 2523898150 | 11030 | 11040 | 11050 | 11030 | 960 |
| 443 | 20231117 | 114300 | 2513298870 | 11050 | 11040 | 11050 | 11040 | 408 |
| 444 | 20231117 | 114200 | 2508793490 | 11030 | 11030 | 11040 | 11020 | 425 |
| 445 | 20231117 | 114100 | 2504102790 | 11020 | 11020 | 11030 | 11010 | 350 |
| 446 | 20231117 | 114000 | 2500245400 | 11030 | 11020 | 11040 | 11020 | 890 |
| 447 | 20231117 | 113900 | 2490425540 | 11030 | 11020 | 11030 | 11020 | 186 |
| 448 | 20231117 | 113800 | 2488374090 | 11020 | 11010 | 11020 | 11000 | 461 |
| 449 | 20231117 | 113700 | 2483295320 | 11000 | 11010 | 11010 | 11000 | 159 |
| 450 | 20231117 | 113600 | 2481544910 | 11010 | 11000 | 11010 | 10990 | 432 |
| 451 | 20231117 | 113500 | 2476791300 | 11000 | 11020 | 11020 | 11000 | 587 |
| 452 | 20231117 | 113400 | 2470327830 | 11020 | 11020 | 11020 | 11000 | 783 |
| 453 | 20231117 | 113300 | 2461702810 | 11010 | 11030 | 11030 | 11010 | 1700 |
| 454 | 20231117 | 113200 | 2442962070 | 11030 | 11060 | 11060 | 11030 | 1448 |
| 455 | 20231117 | 113100 | 2426956950 | 11070 | 11030 | 11070 | 11030 | 1052 |
| 456 | 20231117 | 113000 | 2415326470 | 11030 | 11080 | 11080 | 11030 | 2967 |
| 457 | 20231117 | 112900 | 2382472860 | 11070 | 11040 | 11080 | 11040 | 3929 |
| 458 | 20231117 | 112800 | 2338983690 | 11040 | 11010 | 11050 | 11010 | 6701 |
| 459 | 20231117 | 112700 | 2265060790 | 11010 | 10990 | 11010 | 10980 | 14089 |
| 460 | 20231117 | 112600 | 2110117280 | 10990 | 10990 | 10990 | 10980 | 253 |
| 461 | 20231117 | 112500 | 2107336820 | 10980 | 10960 | 10990 | 10960 | 4917 |
| 462 | 20231117 | 112400 | 2053331480 | 10970 | 10970 | 10970 | 10960 | 46 |
| 463 | 20231117 | 112300 | 2052826920 | 10960 | 10960 | 10970 | 10960 | 689 |
| 464 | 20231117 | 112200 | 2045269790 | 10960 | 10970 | 10970 | 10960 | 450 |
| 465 | 20231117 | 112100 | 2040333380 | 10960 | 10970 | 10980 | 10960 | 1361 |
| 466 | 20231117 | 112000 | 2025398410 | 10980 | 10970 | 10980 | 10970 | 248 |
| 467 | 20231117 | 111900 | 2022675470 | 10970 | 10970 | 10980 | 10970 | 660 |
| 468 | 20231117 | 111800 | 2015430170 | 10960 | 10970 | 10980 | 10960 | 581 |
| 469 | 20231117 | 111700 | 2009058230 | 10970 | 10970 | 10980 | 10970 | 680 |
| 470 | 20231117 | 111600 | 2001594420 | 10970 | 10970 | 10980 | 10960 | 1287 |
| 471 | 20231117 | 111500 | 1987475120 | 10960 | 10970 | 10970 | 10960 | 560 |
| 472 | 20231117 | 111400 | 1981332430 | 10960 | 10960 | 10970 | 10960 | 106 |
| 473 | 20231117 | 111300 | 1980170280 | 10960 | 10960 | 10970 | 10950 | 650 |
| 474 | 20231117 | 111200 | 1973045440 | 10960 | 10960 | 10970 | 10960 | 1315 |
| 475 | 20231117 | 111100 | 1958624030 | 10960 | 10960 | 10970 | 10960 | 699 |
| 476 | 20231117 | 111000 | 1950958130 | 10960 | 10960 | 10970 | 10960 | 1423 |
| 477 | 20231117 | 110900 | 1935360340 | 10960 | 10960 | 10960 | 10950 | 1320 |
| 478 | 20231117 | 110800 | 1920894870 | 10960 | 10960 | 10960 | 10950 | 690 |
| 479 | 20231117 | 110700 | 1913333980 | 10960 | 10960 | 10960 | 10950 | 720 |
| 480 | 20231117 | 110600 | 1905444000 | 10950 | 10950 | 10960 | 10950 | 359 |
| 481 | 20231117 | 110500 | 1901511690 | 10950 | 10940 | 10950 | 10930 | 1676 |
| 482 | 20231117 | 110400 | 1883164300 | 10940 | 10930 | 10940 | 10930 | 217 |
| 483 | 20231117 | 110300 | 1880790840 | 10940 | 10940 | 10940 | 10930 | 584 |
| 484 | 20231117 | 110200 | 1874402010 | 10940 | 10930 | 10940 | 10930 | 103 |
| 485 | 20231117 | 110100 | 1873275210 | 10940 | 10930 | 10940 | 10930 | 720 |
| 486 | 20231117 | 110000 | 1865400520 | 10930 | 10940 | 10940 | 10930 | 1076 |
| 487 | 20231117 | 105900 | 1853638190 | 10940 | 10940 | 10940 | 10930 | 843 |
| 488 | 20231117 | 105800 | 1844419100 | 10940 | 10940 | 10950 | 10940 | 138 |
| 489 | 20231117 | 105700 | 1842908890 | 10930 | 10920 | 10930 | 10920 | 1089 |
| 490 | 20231117 | 105600 | 1831012680 | 10920 | 10960 | 10960 | 10920 | 1266 |
| 491 | 20231117 | 105500 | 1817176510 | 10950 | 10950 | 10960 | 10940 | 1900 |
| 492 | 20231117 | 105400 | 1796382260 | 10960 | 10960 | 10970 | 10960 | 1121 |
| 493 | 20231117 | 105300 | 1784093270 | 10960 | 10960 | 10960 | 10950 | 885 |
| 494 | 20231117 | 105200 | 1774394640 | 10950 | 10950 | 10960 | 10950 | 458 |
| 495 | 20231117 | 105100 | 1769377460 | 10950 | 10960 | 10960 | 10950 | 375 |
| 496 | 20231117 | 105000 | 1765268510 | 10960 | 10950 | 10970 | 10950 | 1964 |
| 497 | 20231117 | 104900 | 1743743010 | 10950 | 10940 | 10960 | 10940 | 756 |
| 498 | 20231117 | 104800 | 1735464610 | 10950 | 10950 | 10950 | 10940 | 1302 |
| 499 | 20231117 | 104700 | 1721208440 | 10940 | 10950 | 10950 | 10940 | 211 |
| 500 | 20231117 | 104600 | 1718898060 | 10950 | 10940 | 10960 | 10940 | 1097 |
| 501 | 20231117 | 104500 | 1706885620 | 10950 | 10950 | 10950 | 10940 | 166 |
| 502 | 20231117 | 104400 | 1705067930 | 10950 | 10940 | 10950 | 10940 | 1175 |
| 503 | 20231117 | 104300 | 1692208220 | 10940 | 10940 | 10940 | 10940 | 102 |
| 504 | 20231117 | 104200 | 1691092340 | 10940 | 10940 | 10960 | 10940 | 1152 |
| 505 | 20231117 | 104100 | 1678478660 | 10960 | 10950 | 10960 | 10940 | 947 |
| 506 | 20231117 | 104000 | 1668099760 | 10960 | 10910 | 10960 | 10910 | 5042 |
| 507 | 20231117 | 103900 | 1612957620 | 10910 | 10920 | 10920 | 10910 | 1126 |
| 508 | 20231117 | 103800 | 1600664150 | 10920 | 10920 | 10930 | 10920 | 613 |
| 509 | 20231117 | 103700 | 1593964720 | 10920 | 10910 | 10930 | 10900 | 506 |
| 510 | 20231117 | 103600 | 1588441690 | 10910 | 10930 | 10940 | 10910 | 3214 |
| 511 | 20231117 | 103500 | 1553297440 | 10930 | 10930 | 10930 | 10920 | 1679 |
| 512 | 20231117 | 103400 | 1534952670 | 10940 | 10940 | 10940 | 10940 | 537 |
| 513 | 20231117 | 103300 | 1529077890 | 10940 | 10930 | 10950 | 10930 | 270 |
| 514 | 20231117 | 103200 | 1526125690 | 10930 | 10950 | 10950 | 10930 | 765 |
| 515 | 20231117 | 103100 | 1517760710 | 10950 | 10960 | 10960 | 10940 | 869 |
| 516 | 20231117 | 103000 | 1508245880 | 10950 | 10940 | 10970 | 10940 | 7510 |
| 517 | 20231117 | 102900 | 1426013410 | 10930 | 10920 | 10940 | 10920 | 592 |
| 518 | 20231117 | 102800 | 1419542970 | 10920 | 10900 | 10930 | 10900 | 4702 |
| 519 | 20231117 | 102700 | 1368181070 | 10900 | 10890 | 10920 | 10890 | 3546 |
| 520 | 20231117 | 102600 | 1329528350 | 10890 | 10890 | 10900 | 10890 | 529 |
| 521 | 20231117 | 102500 | 1323763750 | 10900 | 10910 | 10910 | 10890 | 182 |
| 522 | 20231117 | 102400 | 1321778970 | 10900 | 10900 | 10910 | 10900 | 564 |
| 523 | 20231117 | 102300 | 1315627480 | 10880 | 10910 | 10910 | 10880 | 96 |
| 524 | 20231117 | 102200 | 1314580610 | 10900 | 10890 | 10910 | 10860 | 10597 |
| 525 | 20231117 | 102100 | 1199118170 | 10890 | 10880 | 10890 | 10880 | 1683 |
| 526 | 20231117 | 102000 | 1180796610 | 10890 | 10890 | 10900 | 10820 | 1272 |
| 527 | 20231117 | 101900 | 1166979040 | 10900 | 10900 | 10900 | 10890 | 203 |
| 528 | 20231117 | 101800 | 1164766380 | 10900 | 10890 | 10900 | 10890 | 1141 |
| 529 | 20231117 | 101700 | 1152330710 | 10890 | 10910 | 10910 | 10890 | 262 |
| 530 | 20231117 | 101600 | 1149474350 | 10900 | 10880 | 10900 | 10880 | 342 |
| 531 | 20231117 | 101500 | 1145747460 | 10880 | 10870 | 10900 | 10870 | 5950 |
| 532 | 20231117 | 101400 | 1080954180 | 10890 | 10870 | 10890 | 10870 | 1871 |
| 533 | 20231117 | 101300 | 1060597970 | 10870 | 10880 | 10890 | 10870 | 1349 |
| 534 | 20231117 | 101200 | 1045924850 | 10880 | 10830 | 10880 | 10830 | 1556 |
| 535 | 20231117 | 101100 | 1029002620 | 10830 | 10830 | 10850 | 10820 | 3348 |
| 536 | 20231117 | 101000 | 992720910 | 10820 | 10820 | 10830 | 10820 | 535 |
| 537 | 20231117 | 100900 | 986930950 | 10820 | 10830 | 10830 | 10770 | 2779 |
| 538 | 20231117 | 100800 | 956938030 | 10820 | 10820 | 10820 | 10800 | 795 |
| 539 | 20231117 | 100700 | 948341350 | 10820 | 10800 | 10830 | 10800 | 816 |
| 540 | 20231117 | 100600 | 939513430 | 10800 | 10810 | 10810 | 10800 | 280 |
| 541 | 20231117 | 100500 | 936486730 | 10810 | 10820 | 10820 | 10810 | 889 |
| 542 | 20231117 | 100400 | 926876620 | 10820 | 10820 | 10820 | 10820 | 188 |
| 543 | 20231117 | 100300 | 924842460 | 10820 | 10820 | 10830 | 10820 | 581 |
| 544 | 20231117 | 100200 | 918554190 | 10830 | 10820 | 10830 | 10820 | 332 |
| 545 | 20231117 | 100100 | 914959650 | 10820 | 10820 | 10820 | 10810 | 308 |
| 546 | 20231117 | 100000 | 911627140 | 10810 | 10820 | 10820 | 10810 | 554 |
| 547 | 20231117 | 095900 | 905632940 | 10810 | 10810 | 10820 | 10810 | 121 |
| 548 | 20231117 | 095800 | 904324920 | 10810 | 10810 | 10810 | 10810 | 21 |
| 549 | 20231117 | 095700 | 904097910 | 10810 | 10820 | 10820 | 10810 | 29 |
| 550 | 20231117 | 095600 | 903784230 | 10820 | 10800 | 10820 | 10800 | 357 |
| 551 | 20231117 | 095500 | 899924460 | 10810 | 10800 | 10810 | 10800 | 3222 |
| 552 | 20231117 | 095400 | 865126850 | 10800 | 10820 | 10820 | 10800 | 1984 |
| 553 | 20231117 | 095300 | 843685000 | 10830 | 10810 | 10830 | 10810 | 672 |
| 554 | 20231117 | 095200 | 836407900 | 10820 | 10810 | 10830 | 10810 | 1392 |
| 555 | 20231117 | 095100 | 821345550 | 10820 | 10810 | 10820 | 10810 | 301 |
| 556 | 20231117 | 095000 | 818091140 | 10810 | 10820 | 10820 | 10810 | 227 |
| 557 | 20231117 | 094900 | 815637030 | 10820 | 10820 | 10820 | 10820 | 948 |
| 558 | 20231117 | 094800 | 805379670 | 10810 | 10750 | 10810 | 10750 | 525 |
| 559 | 20231117 | 094700 | 799709570 | 10750 | 10800 | 10800 | 10750 | 3577 |
| 560 | 20231117 | 094600 | 761195500 | 10800 | 10770 | 10820 | 10770 | 949 |
| 561 | 20231117 | 094500 | 750958770 | 10740 | 10760 | 10770 | 10740 | 1317 |
| 562 | 20231117 | 094400 | 736795940 | 10760 | 10750 | 10760 | 10750 | 495 |
| 563 | 20231117 | 094300 | 731469790 | 10750 | 10740 | 10750 | 10720 | 2232 |
| 564 | 20231117 | 094200 | 707520800 | 10740 | 10740 | 10750 | 10740 | 534 |
| 565 | 20231117 | 094100 | 701782210 | 10740 | 10740 | 10740 | 10740 | 106 |
| 566 | 20231117 | 094000 | 700643770 | 10740 | 10730 | 10760 | 10730 | 185 |
| 567 | 20231117 | 093900 | 698658050 | 10740 | 10760 | 10760 | 10740 | 364 |
| 568 | 20231117 | 093800 | 694746240 | 10750 | 10760 | 10760 | 10750 | 1828 |
| 569 | 20231117 | 093700 | 675091280 | 10760 | 10770 | 10770 | 10760 | 807 |
| 570 | 20231117 | 093600 | 666405700 | 10800 | 10770 | 10800 | 10760 | 223 |
| 571 | 20231117 | 093500 | 664004170 | 10760 | 10800 | 10800 | 10760 | 1841 |
| 572 | 20231117 | 093400 | 644146760 | 10800 | 10810 | 10810 | 10790 | 542 |
| 573 | 20231117 | 093300 | 638298050 | 10800 | 10830 | 10830 | 10790 | 109 |
| 574 | 20231117 | 093200 | 637119920 | 10830 | 10830 | 10830 | 10830 | 34 |
| 575 | 20231117 | 093100 | 636751700 | 10830 | 10820 | 10830 | 10820 | 57 |
| 576 | 20231117 | 093000 | 636134400 | 10840 | 10840 | 10840 | 10770 | 2633 |
| 577 | 20231117 | 092900 | 607646340 | 10840 | 10840 | 10850 | 10840 | 724 |
| 578 | 20231117 | 092800 | 599797160 | 10850 | 10850 | 10850 | 10850 | 164 |
| 579 | 20231117 | 092700 | 598017760 | 10830 | 10850 | 10850 | 10830 | 2288 |
| 580 | 20231117 | 092600 | 573216680 | 10850 | 10870 | 10880 | 10850 | 1333 |
| 581 | 20231117 | 092500 | 558742530 | 10880 | 10900 | 10900 | 10870 | 2273 |
| 582 | 20231117 | 092400 | 534010240 | 10900 | 10880 | 10900 | 10880 | 1812 |
| 583 | 20231117 | 092300 | 514291840 | 10880 | 10850 | 10880 | 10850 | 533 |
| 584 | 20231117 | 092200 | 508494020 | 10850 | 10900 | 10900 | 10850 | 3963 |
| 585 | 20231117 | 092100 | 465352460 | 10900 | 10860 | 10910 | 10850 | 4334 |
| 586 | 20231117 | 092000 | 418106980 | 10860 | 10910 | 10920 | 10850 | 2166 |
| 587 | 20231117 | 091900 | 394501620 | 10920 | 10860 | 10920 | 10840 | 10627 |
| 588 | 20231117 | 091800 | 278821680 | 10850 | 10830 | 10860 | 10820 | 961 |
| 589 | 20231117 | 091700 | 268407380 | 10820 | 10780 | 10820 | 10760 | 1454 |
| 590 | 20231117 | 091600 | 252680110 | 10750 | 10720 | 10750 | 10720 | 694 |
| 591 | 20231117 | 091500 | 245232130 | 10710 | 10720 | 10720 | 10710 | 19 |
| 592 | 20231117 | 091400 | 245028460 | 10730 | 10730 | 10730 | 10730 | 277 |
| 593 | 20231117 | 091300 | 242056250 | 10710 | 10690 | 10730 | 10690 | 486 |
| 594 | 20231117 | 091200 | 236851240 | 10700 | 10710 | 10710 | 10690 | 357 |
| 595 | 20231117 | 091100 | 233032750 | 10710 | 10730 | 10730 | 10710 | 551 |
| 596 | 20231117 | 091000 | 227127520 | 10730 | 10770 | 10770 | 10720 | 1955 |
| 597 | 20231117 | 090900 | 206102150 | 10780 | 10830 | 10830 | 10780 | 1781 |
| 598 | 20231117 | 090800 | 186876110 | 10830 | 10830 | 10830 | 10800 | 3871 |
| 599 | 20231117 | 090700 | 145020260 | 10830 | 10870 | 10870 | 10830 | 692 |
| 600 | 20231117 | 090600 | 137518000 | 10870 | 10860 | 10870 | 10830 | 962 |
| 601 | 20231117 | 090500 | 127069240 | 10870 | 10880 | 10880 | 10810 | 1724 |
| 602 | 20231117 | 090400 | 108406820 | 10880 | 10840 | 10880 | 10840 | 1273 |
| 603 | 20231117 | 090300 | 94589950 | 10840 | 10840 | 10840 | 10800 | 287 |
| 604 | 20231117 | 090200 | 91485630 | 10860 | 10780 | 10860 | 10780 | 1878 |
| 605 | 20231117 | 090100 | 71178990 | 10800 | 10800 | 10800 | 10800 | 0 |
| 606 | 20231117 | 090000 | 71178990 | 10800 | 10820 | 10830 | 10770 | 6308 |