30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 3 | 20231117 | 190500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20231117 | 190400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20231117 | 190300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20231117 | 190200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20231117 | 190100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20231117 | 190000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20231117 | 185900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20231117 | 185800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20231117 | 185700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20231117 | 185600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20231117 | 185500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20231117 | 185400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20231117 | 185300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20231117 | 185200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20231117 | 185100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20231117 | 185000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20231117 | 184900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20231117 | 184800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20231117 | 184700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20231117 | 184600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20231117 | 184500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20231117 | 184400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20231117 | 184300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20231117 | 184200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20231117 | 184100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20231117 | 184000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20231117 | 183900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20231117 | 183800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20231117 | 183700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20231117 | 183600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 33 | 20231117 | 183500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20231117 | 183400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20231117 | 183300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20231117 | 183200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20231117 | 183100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20231117 | 183000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20231117 | 182900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20231117 | 182800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20231117 | 182700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20231117 | 182600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20231117 | 182500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20231117 | 182400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20231117 | 182300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20231117 | 182200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20231117 | 182100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20231117 | 182000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20231117 | 181900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20231117 | 181800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20231117 | 181700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20231117 | 181600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20231117 | 181500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20231117 | 181400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20231117 | 181300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20231117 | 181200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20231117 | 181100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20231117 | 181000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20231117 | 180900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20231117 | 180800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20231117 | 180700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20231117 | 180600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 63 | 20231117 | 180500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20231117 | 180400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20231117 | 180300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20231117 | 180200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20231117 | 180100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20231117 | 180000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20231117 | 175900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20231117 | 175800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20231117 | 175700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20231117 | 175600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20231117 | 175500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20231117 | 175400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20231117 | 175300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20231117 | 175200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20231117 | 175100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20231117 | 175000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20231117 | 174900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20231117 | 174800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20231117 | 174700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20231117 | 174600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20231117 | 174500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20231117 | 174400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20231117 | 174300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20231117 | 174200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20231117 | 174100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20231117 | 174000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20231117 | 173900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20231117 | 173800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20231117 | 173700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20231117 | 173600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 93 | 20231117 | 173500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20231117 | 173400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20231117 | 173300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20231117 | 173200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20231117 | 173100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20231117 | 173000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20231117 | 172900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20231117 | 172800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20231117 | 172700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20231117 | 172600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20231117 | 172500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20231117 | 172400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20231117 | 172300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20231117 | 172200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20231117 | 172100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20231117 | 172000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20231117 | 171900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20231117 | 171800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20231117 | 171700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20231117 | 171600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20231117 | 171500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20231117 | 171400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20231117 | 171300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20231117 | 171200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20231117 | 171100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20231117 | 171000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20231117 | 170900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20231117 | 170800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20231117 | 170700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20231117 | 170600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 123 | 20231117 | 170500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20231117 | 170400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20231117 | 170300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20231117 | 170200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20231117 | 170100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20231117 | 170000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20231117 | 165900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20231117 | 165800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20231117 | 165700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20231117 | 165600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20231117 | 165500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20231117 | 165400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20231117 | 165300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20231117 | 165200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20231117 | 165100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20231117 | 165000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20231117 | 164900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20231117 | 164800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20231117 | 164700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20231117 | 164600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20231117 | 164500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20231117 | 164400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20231117 | 164300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20231117 | 164200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20231117 | 164100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20231117 | 164000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20231117 | 163900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20231117 | 163800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20231117 | 163700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20231117 | 163600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 153 | 20231117 | 163500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20231117 | 163400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20231117 | 163300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20231117 | 163200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20231117 | 163100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20231117 | 163000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20231117 | 162900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20231117 | 162800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20231117 | 162700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20231117 | 162600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20231117 | 162500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20231117 | 162400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20231117 | 162300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20231117 | 162200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20231117 | 162100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20231117 | 162000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20231117 | 161900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20231117 | 161800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20231117 | 161700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20231117 | 161600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20231117 | 161500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20231117 | 161400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20231117 | 161300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20231117 | 161200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20231117 | 161100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20231117 | 161000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20231117 | 160900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20231117 | 160800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20231117 | 160700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20231117 | 160600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 183 | 20231117 | 160500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20231117 | 160400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20231117 | 160300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20231117 | 160200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20231117 | 160100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20231117 | 160000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20231117 | 155900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20231117 | 155800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20231117 | 155700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20231117 | 155600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20231117 | 155500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20231117 | 155400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20231117 | 155300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20231117 | 155200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20231117 | 155100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20231117 | 155000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20231117 | 154900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20231117 | 154800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20231117 | 154700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20231117 | 154600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20231117 | 154500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20231117 | 154400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20231117 | 154300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20231117 | 154200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20231117 | 154100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20231117 | 154000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20231117 | 153900 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20231117 | 153800 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20231117 | 153700 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20231117 | 153600 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 213 | 20231117 | 153500 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20231117 | 153400 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20231117 | 153300 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20231117 | 153200 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20231117 | 153100 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20231117 | 153000 | 2072305830 | 3620 | 3620 | 3620 | 3620 | 12917 |
| 219 | 20231117 | 152900 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20231117 | 152800 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20231117 | 152700 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20231117 | 152600 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20231117 | 152500 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20231117 | 152400 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20231117 | 152300 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20231117 | 152200 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20231117 | 152100 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20231117 | 152000 | 2025546290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20231117 | 151900 | 2025546290 | 3625 | 3625 | 3635 | 3625 | 6426 |
| 230 | 20231117 | 151800 | 2002234775 | 3630 | 3630 | 3630 | 3625 | 798 |
| 231 | 20231117 | 151700 | 1999339915 | 3630 | 3625 | 3630 | 3625 | 2296 |
| 232 | 20231117 | 151600 | 1991016095 | 3630 | 3630 | 3630 | 3625 | 5778 |
| 233 | 20231117 | 151500 | 1970065600 | 3630 | 3630 | 3630 | 3625 | 280 |
| 234 | 20231117 | 151400 | 1969050235 | 3630 | 3630 | 3630 | 3625 | 1073 |
| 235 | 20231117 | 151300 | 1965160220 | 3630 | 3625 | 3630 | 3625 | 751 |
| 236 | 20231117 | 151200 | 1962434190 | 3630 | 3625 | 3630 | 3625 | 846 |
| 237 | 20231117 | 151100 | 1959367425 | 3625 | 3630 | 3630 | 3625 | 149 |
| 238 | 20231117 | 151000 | 1958827280 | 3630 | 3625 | 3630 | 3625 | 846 |
| 239 | 20231117 | 150900 | 1955760520 | 3625 | 3620 | 3625 | 3620 | 320 |
| 240 | 20231117 | 150800 | 1954601255 | 3625 | 3625 | 3625 | 3625 | 451 |
| 241 | 20231117 | 150700 | 1952966380 | 3625 | 3625 | 3625 | 3620 | 772 |
| 242 | 20231117 | 150600 | 1950168395 | 3625 | 3620 | 3625 | 3620 | 3000 |
| 243 | 20231117 | 150500 | 1939307360 | 3625 | 3625 | 3625 | 3620 | 3089 |
| 244 | 20231117 | 150400 | 1928124955 | 3625 | 3625 | 3625 | 3620 | 634 |
| 245 | 20231117 | 150300 | 1925826805 | 3625 | 3625 | 3625 | 3620 | 536 |
| 246 | 20231117 | 150200 | 1923886305 | 3620 | 3630 | 3630 | 3620 | 177 |
| 247 | 20231117 | 150100 | 1923244680 | 3630 | 3625 | 3630 | 3625 | 176 |
| 248 | 20231117 | 150000 | 1922606325 | 3630 | 3630 | 3630 | 3625 | 342 |
| 249 | 20231117 | 145900 | 1921366480 | 3630 | 3630 | 3630 | 3625 | 254 |
| 250 | 20231117 | 145800 | 1920444960 | 3630 | 3625 | 3630 | 3625 | 2055 |
| 251 | 20231117 | 145700 | 1912995220 | 3630 | 3630 | 3630 | 3625 | 46 |
| 252 | 20231117 | 145600 | 1912828335 | 3620 | 3630 | 3630 | 3620 | 391 |
| 253 | 20231117 | 145500 | 1911411085 | 3630 | 3630 | 3630 | 3630 | 69 |
| 254 | 20231117 | 145400 | 1911160615 | 3630 | 3620 | 3630 | 3620 | 1051 |
| 255 | 20231117 | 145300 | 1907355865 | 3620 | 3630 | 3630 | 3620 | 394 |
| 256 | 20231117 | 145200 | 1905929345 | 3630 | 3630 | 3630 | 3620 | 1436 |
| 257 | 20231117 | 145100 | 1900730275 | 3620 | 3625 | 3630 | 3620 | 702 |
| 258 | 20231117 | 145000 | 1898187975 | 3625 | 3625 | 3625 | 3625 | 362 |
| 259 | 20231117 | 144900 | 1896875725 | 3625 | 3620 | 3625 | 3620 | 306 |
| 260 | 20231117 | 144800 | 1895766900 | 3625 | 3625 | 3625 | 3620 | 158 |
| 261 | 20231117 | 144700 | 1895194900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20231117 | 144600 | 1895194900 | 3625 | 3625 | 3625 | 3625 | 34 |
| 263 | 20231117 | 144500 | 1895071650 | 3630 | 3630 | 3630 | 3625 | 1173 |
| 264 | 20231117 | 144400 | 1890819290 | 3630 | 3630 | 3630 | 3625 | 130 |
| 265 | 20231117 | 144300 | 1890347885 | 3630 | 3630 | 3630 | 3630 | 953 |
| 266 | 20231117 | 144200 | 1886888495 | 3635 | 3645 | 3645 | 3635 | 727 |
| 267 | 20231117 | 144100 | 1884244960 | 3640 | 3640 | 3645 | 3640 | 458 |
| 268 | 20231117 | 144000 | 1882577810 | 3645 | 3640 | 3645 | 3640 | 1409 |
| 269 | 20231117 | 143900 | 1877448615 | 3645 | 3640 | 3645 | 3635 | 5008 |
| 270 | 20231117 | 143800 | 1859222345 | 3640 | 3635 | 3640 | 3635 | 2638 |
| 271 | 20231117 | 143700 | 1849628200 | 3630 | 3630 | 3630 | 3630 | 126 |
| 272 | 20231117 | 143600 | 1849170820 | 3630 | 3630 | 3630 | 3625 | 1523 |
| 273 | 20231117 | 143500 | 1843647330 | 3630 | 3620 | 3630 | 3620 | 3730 |
| 274 | 20231117 | 143400 | 1830123980 | 3625 | 3625 | 3625 | 3625 | 62 |
| 275 | 20231117 | 143300 | 1829899230 | 3625 | 3625 | 3625 | 3625 | 14 |
| 276 | 20231117 | 143200 | 1829848480 | 3630 | 3630 | 3630 | 3625 | 4 |
| 277 | 20231117 | 143100 | 1829833965 | 3625 | 3630 | 3630 | 3625 | 1573 |
| 278 | 20231117 | 143000 | 1824131620 | 3630 | 3625 | 3630 | 3620 | 1709 |
| 279 | 20231117 | 142900 | 1817937440 | 3630 | 3620 | 3630 | 3620 | 1525 |
| 280 | 20231117 | 142800 | 1812409555 | 3625 | 3625 | 3625 | 3625 | 26 |
| 281 | 20231117 | 142700 | 1812315305 | 3625 | 3625 | 3625 | 3625 | 22 |
| 282 | 20231117 | 142600 | 1812235555 | 3625 | 3625 | 3625 | 3625 | 7 |
| 283 | 20231117 | 142500 | 1812210180 | 3625 | 3620 | 3625 | 3620 | 1165 |
| 284 | 20231117 | 142400 | 1807992645 | 3625 | 3630 | 3630 | 3620 | 2878 |
| 285 | 20231117 | 142300 | 1797573885 | 3630 | 3630 | 3630 | 3630 | 14 |
| 286 | 20231117 | 142200 | 1797523065 | 3630 | 3630 | 3630 | 3625 | 256 |
| 287 | 20231117 | 142100 | 1796594930 | 3630 | 3630 | 3630 | 3630 | 32 |
| 288 | 20231117 | 142000 | 1796478770 | 3630 | 3625 | 3630 | 3625 | 307 |
| 289 | 20231117 | 141900 | 1795365890 | 3630 | 3630 | 3630 | 3630 | 140 |
| 290 | 20231117 | 141800 | 1794857690 | 3630 | 3630 | 3630 | 3630 | 25 |
| 291 | 20231117 | 141700 | 1794766940 | 3630 | 3630 | 3630 | 3625 | 149 |
| 292 | 20231117 | 141600 | 1794226570 | 3625 | 3630 | 3630 | 3625 | 652 |
| 293 | 20231117 | 141500 | 1791862845 | 3635 | 3640 | 3640 | 3630 | 904 |
| 294 | 20231117 | 141400 | 1788578155 | 3640 | 3640 | 3640 | 3640 | 558 |
| 295 | 20231117 | 141300 | 1786547035 | 3640 | 3635 | 3640 | 3635 | 405 |
| 296 | 20231117 | 141200 | 1785072920 | 3640 | 3625 | 3640 | 3625 | 1483 |
| 297 | 20231117 | 141100 | 1779684800 | 3635 | 3620 | 3640 | 3620 | 3111 |
| 298 | 20231117 | 141000 | 1768401685 | 3625 | 3625 | 3625 | 3625 | 10 |
| 299 | 20231117 | 140900 | 1768365435 | 3620 | 3620 | 3620 | 3620 | 1506 |
| 300 | 20231117 | 140800 | 1762913715 | 3625 | 3630 | 3630 | 3625 | 779 |
| 301 | 20231117 | 140700 | 1760089835 | 3625 | 3625 | 3625 | 3625 | 1702 |
| 302 | 20231117 | 140600 | 1753920085 | 3630 | 3630 | 3630 | 3630 | 1 |
| 303 | 20231117 | 140500 | 1753916455 | 3625 | 3625 | 3625 | 3625 | 57 |
| 304 | 20231117 | 140400 | 1753709830 | 3630 | 3635 | 3635 | 3625 | 4505 |
| 305 | 20231117 | 140300 | 1737362280 | 3645 | 3640 | 3645 | 3640 | 111 |
| 306 | 20231117 | 140200 | 1736957790 | 3645 | 3645 | 3645 | 3645 | 4 |
| 307 | 20231117 | 140100 | 1736943210 | 3645 | 3645 | 3645 | 3645 | 156 |
| 308 | 20231117 | 140000 | 1736374590 | 3645 | 3645 | 3645 | 3645 | 20 |
| 309 | 20231117 | 135900 | 1736301690 | 3645 | 3650 | 3650 | 3645 | 13 |
| 310 | 20231117 | 135800 | 1736254295 | 3640 | 3645 | 3645 | 3640 | 1245 |
| 311 | 20231117 | 135700 | 1731722140 | 3645 | 3650 | 3650 | 3645 | 3233 |
| 312 | 20231117 | 135600 | 1719922580 | 3650 | 3655 | 3655 | 3650 | 564 |
| 313 | 20231117 | 135500 | 1717862660 | 3655 | 3655 | 3660 | 3650 | 6928 |
| 314 | 20231117 | 135400 | 1692547695 | 3645 | 3645 | 3650 | 3640 | 4490 |
| 315 | 20231117 | 135300 | 1676171745 | 3645 | 3635 | 3645 | 3635 | 1670 |
| 316 | 20231117 | 135200 | 1670094875 | 3630 | 3635 | 3635 | 3630 | 501 |
| 317 | 20231117 | 135100 | 1668273745 | 3635 | 3635 | 3635 | 3635 | 958 |
| 318 | 20231117 | 135000 | 1664791415 | 3635 | 3635 | 3645 | 3635 | 1265 |
| 319 | 20231117 | 134900 | 1660181340 | 3635 | 3635 | 3645 | 3635 | 745 |
| 320 | 20231117 | 134800 | 1657473245 | 3635 | 3635 | 3635 | 3635 | 1026 |
| 321 | 20231117 | 134700 | 1653743735 | 3635 | 3645 | 3650 | 3630 | 3890 |
| 322 | 20231117 | 134600 | 1639559895 | 3640 | 3625 | 3640 | 3625 | 2757 |
| 323 | 20231117 | 134500 | 1629537595 | 3620 | 3625 | 3625 | 3620 | 201 |
| 324 | 20231117 | 134400 | 1628809970 | 3620 | 3620 | 3620 | 3620 | 200 |
| 325 | 20231117 | 134300 | 1628085970 | 3620 | 3620 | 3620 | 3620 | 8 |
| 326 | 20231117 | 134200 | 1628057010 | 3620 | 3630 | 3630 | 3620 | 2476 |
| 327 | 20231117 | 134100 | 1619093755 | 3625 | 3625 | 3625 | 3625 | 988 |
| 328 | 20231117 | 134000 | 1615512255 | 3625 | 3630 | 3630 | 3625 | 470 |
| 329 | 20231117 | 133900 | 1613806160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 330 | 20231117 | 133800 | 1613806160 | 3630 | 3630 | 3630 | 3630 | 1 |
| 331 | 20231117 | 133700 | 1613802530 | 3630 | 3630 | 3630 | 3630 | 1 |
| 332 | 20231117 | 133600 | 1613798900 | 3630 | 3625 | 3630 | 3625 | 26 |
| 333 | 20231117 | 133500 | 1613704595 | 3625 | 3625 | 3625 | 3625 | 381 |
| 334 | 20231117 | 133400 | 1612323470 | 3630 | 3630 | 3630 | 3630 | 1 |
| 335 | 20231117 | 133300 | 1612319840 | 3625 | 3625 | 3625 | 3625 | 20 |
| 336 | 20231117 | 133200 | 1612247340 | 3625 | 3620 | 3625 | 3620 | 2 |
| 337 | 20231117 | 133100 | 1612240095 | 3620 | 3620 | 3620 | 3620 | 161 |
| 338 | 20231117 | 133000 | 1611657275 | 3625 | 3630 | 3630 | 3620 | 866 |
| 339 | 20231117 | 132900 | 1608518020 | 3615 | 3615 | 3625 | 3615 | 2368 |
| 340 | 20231117 | 132800 | 1599947690 | 3625 | 3625 | 3625 | 3625 | 1 |
| 341 | 20231117 | 132700 | 1599944065 | 3620 | 3625 | 3625 | 3620 | 40 |
| 342 | 20231117 | 132600 | 1599799115 | 3625 | 3620 | 3625 | 3620 | 501 |
| 343 | 20231117 | 132500 | 1597985490 | 3625 | 3615 | 3625 | 3615 | 1002 |
| 344 | 20231117 | 132400 | 1594353250 | 3625 | 3625 | 3625 | 3625 | 1 |
| 345 | 20231117 | 132300 | 1594349625 | 3620 | 3620 | 3620 | 3620 | 104 |
| 346 | 20231117 | 132200 | 1593973145 | 3620 | 3620 | 3620 | 3620 | 0 |
| 347 | 20231117 | 132100 | 1593973145 | 3620 | 3620 | 3620 | 3620 | 0 |
| 348 | 20231117 | 132000 | 1593973145 | 3620 | 3615 | 3620 | 3615 | 154 |
| 349 | 20231117 | 131900 | 1593415670 | 3620 | 3620 | 3620 | 3620 | 2071 |
| 350 | 20231117 | 131800 | 1585918650 | 3635 | 3635 | 3635 | 3635 | 1 |
| 351 | 20231117 | 131700 | 1585915015 | 3630 | 3625 | 3630 | 3625 | 1124 |
| 352 | 20231117 | 131600 | 1581839690 | 3625 | 3630 | 3630 | 3625 | 263 |
| 353 | 20231117 | 131500 | 1580885970 | 3625 | 3625 | 3625 | 3625 | 941 |
| 354 | 20231117 | 131400 | 1577474845 | 3625 | 3625 | 3625 | 3625 | 84 |
| 355 | 20231117 | 131300 | 1577170345 | 3625 | 3625 | 3625 | 3625 | 59 |
| 356 | 20231117 | 131200 | 1576956470 | 3635 | 3625 | 3635 | 3625 | 623 |
| 357 | 20231117 | 131100 | 1574698020 | 3625 | 3630 | 3635 | 3625 | 1089 |
| 358 | 20231117 | 131000 | 1570740805 | 3630 | 3625 | 3630 | 3625 | 502 |
| 359 | 20231117 | 130900 | 1568921050 | 3625 | 3625 | 3625 | 3625 | 1012 |
| 360 | 20231117 | 130800 | 1565252550 | 3625 | 3625 | 3630 | 3625 | 1064 |
| 361 | 20231117 | 130700 | 1561395500 | 3635 | 3635 | 3635 | 3635 | 300 |
| 362 | 20231117 | 130600 | 1560305000 | 3635 | 3625 | 3635 | 3625 | 711 |
| 363 | 20231117 | 130500 | 1557727615 | 3620 | 3625 | 3630 | 3620 | 1170 |
| 364 | 20231117 | 130400 | 1553488520 | 3625 | 3630 | 3630 | 3620 | 96 |
| 365 | 20231117 | 130300 | 1553140920 | 3630 | 3620 | 3630 | 3620 | 234 |
| 366 | 20231117 | 130200 | 1552293150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 367 | 20231117 | 130100 | 1552293150 | 3630 | 3630 | 3630 | 3630 | 116 |
| 368 | 20231117 | 130000 | 1551872070 | 3630 | 3630 | 3630 | 3630 | 83 |
| 369 | 20231117 | 125900 | 1551570780 | 3630 | 3625 | 3630 | 3625 | 11 |
| 370 | 20231117 | 125800 | 1551530900 | 3625 | 3625 | 3625 | 3625 | 819 |
| 371 | 20231117 | 125700 | 1548562025 | 3625 | 3625 | 3625 | 3625 | 1 |
| 372 | 20231117 | 125600 | 1548558400 | 3620 | 3615 | 3620 | 3615 | 3195 |
| 373 | 20231117 | 125500 | 1536993050 | 3620 | 3615 | 3620 | 3615 | 58 |
| 374 | 20231117 | 125400 | 1536783340 | 3620 | 3615 | 3620 | 3615 | 304 |
| 375 | 20231117 | 125300 | 1535684365 | 3615 | 3615 | 3615 | 3615 | 345 |
| 376 | 20231117 | 125200 | 1534437190 | 3615 | 3620 | 3620 | 3615 | 4388 |
| 377 | 20231117 | 125100 | 1518568420 | 3625 | 3620 | 3625 | 3620 | 20 |
| 378 | 20231117 | 125000 | 1518496015 | 3625 | 3625 | 3625 | 3625 | 15 |
| 379 | 20231117 | 124900 | 1518441640 | 3620 | 3625 | 3625 | 3620 | 70 |
| 380 | 20231117 | 124800 | 1518187895 | 3625 | 3615 | 3625 | 3615 | 306 |
| 381 | 20231117 | 124700 | 1517080190 | 3620 | 3620 | 3620 | 3620 | 190 |
| 382 | 20231117 | 124600 | 1516392390 | 3615 | 3615 | 3615 | 3615 | 431 |
| 383 | 20231117 | 124500 | 1514834325 | 3615 | 3625 | 3625 | 3615 | 537 |
| 384 | 20231117 | 124400 | 1512893060 | 3615 | 3630 | 3630 | 3615 | 8 |
| 385 | 20231117 | 124300 | 1512864125 | 3630 | 3625 | 3635 | 3615 | 5165 |
| 386 | 20231117 | 124200 | 1494167850 | 3625 | 3625 | 3635 | 3625 | 2288 |
| 387 | 20231117 | 124100 | 1485863360 | 3625 | 3625 | 3625 | 3625 | 10 |
| 388 | 20231117 | 124000 | 1485827110 | 3625 | 3625 | 3625 | 3625 | 66 |
| 389 | 20231117 | 123900 | 1485587860 | 3625 | 3620 | 3625 | 3620 | 2167 |
| 390 | 20231117 | 123800 | 1477734795 | 3620 | 3615 | 3620 | 3615 | 996 |
| 391 | 20231117 | 123700 | 1474132665 | 3620 | 3620 | 3620 | 3615 | 254 |
| 392 | 20231117 | 123600 | 1473213670 | 3620 | 3620 | 3625 | 3620 | 924 |
| 393 | 20231117 | 123500 | 1469868780 | 3620 | 3620 | 3620 | 3615 | 544 |
| 394 | 20231117 | 123400 | 1467902205 | 3620 | 3620 | 3620 | 3615 | 1007 |
| 395 | 20231117 | 123300 | 1464256895 | 3620 | 3615 | 3620 | 3615 | 223 |
| 396 | 20231117 | 123200 | 1463450375 | 3615 | 3615 | 3615 | 3615 | 58 |
| 397 | 20231117 | 123100 | 1463240705 | 3620 | 3620 | 3620 | 3620 | 2 |
| 398 | 20231117 | 123000 | 1463233465 | 3615 | 3615 | 3615 | 3615 | 2021 |
| 399 | 20231117 | 122900 | 1455927550 | 3615 | 3615 | 3615 | 3615 | 244 |
| 400 | 20231117 | 122800 | 1455045490 | 3615 | 3615 | 3615 | 3615 | 1222 |
| 401 | 20231117 | 122700 | 1450627960 | 3615 | 3615 | 3615 | 3615 | 1524 |
| 402 | 20231117 | 122600 | 1445118700 | 3610 | 3615 | 3615 | 3610 | 964 |
| 403 | 20231117 | 122500 | 1441636505 | 3615 | 3615 | 3615 | 3615 | 324 |
| 404 | 20231117 | 122400 | 1440465245 | 3615 | 3620 | 3620 | 3615 | 4959 |
| 405 | 20231117 | 122300 | 1422538445 | 3620 | 3620 | 3620 | 3620 | 0 |
| 406 | 20231117 | 122200 | 1422538445 | 3620 | 3620 | 3620 | 3620 | 0 |
| 407 | 20231117 | 122100 | 1422538445 | 3620 | 3620 | 3620 | 3620 | 61 |
| 408 | 20231117 | 122000 | 1422317625 | 3620 | 3615 | 3620 | 3615 | 319 |
| 409 | 20231117 | 121900 | 1421163095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 410 | 20231117 | 121800 | 1421163095 | 3615 | 3620 | 3620 | 3615 | 15 |
| 411 | 20231117 | 121700 | 1421108865 | 3620 | 3620 | 3620 | 3620 | 0 |
| 412 | 20231117 | 121600 | 1421108865 | 3620 | 3620 | 3620 | 3620 | 0 |
| 413 | 20231117 | 121500 | 1421108865 | 3620 | 3620 | 3620 | 3620 | 10 |
| 414 | 20231117 | 121400 | 1421072665 | 3620 | 3620 | 3620 | 3620 | 50 |
| 415 | 20231117 | 121300 | 1420891665 | 3620 | 3620 | 3620 | 3620 | 36 |
| 416 | 20231117 | 121200 | 1420761345 | 3620 | 3620 | 3620 | 3620 | 2082 |
| 417 | 20231117 | 121100 | 1413224505 | 3615 | 3615 | 3615 | 3615 | 4894 |
| 418 | 20231117 | 121000 | 1395532695 | 3615 | 3615 | 3615 | 3615 | 55 |
| 419 | 20231117 | 120900 | 1395333870 | 3615 | 3615 | 3615 | 3615 | 79 |
| 420 | 20231117 | 120800 | 1395048285 | 3615 | 3615 | 3615 | 3615 | 21 |
| 421 | 20231117 | 120700 | 1394972370 | 3615 | 3615 | 3620 | 3615 | 664 |
| 422 | 20231117 | 120600 | 1392571995 | 3615 | 3615 | 3615 | 3615 | 252 |
| 423 | 20231117 | 120500 | 1391661015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 424 | 20231117 | 120400 | 1391661015 | 3620 | 3615 | 3620 | 3615 | 213 |
| 425 | 20231117 | 120300 | 1390891015 | 3615 | 3615 | 3615 | 3610 | 7506 |
| 426 | 20231117 | 120200 | 1363793300 | 3615 | 3615 | 3615 | 3615 | 301 |
| 427 | 20231117 | 120100 | 1362705185 | 3620 | 3615 | 3620 | 3615 | 637 |
| 428 | 20231117 | 120000 | 1360402415 | 3615 | 3615 | 3615 | 3615 | 1191 |
| 429 | 20231117 | 115900 | 1356096950 | 3615 | 3615 | 3615 | 3615 | 7686 |
| 430 | 20231117 | 115800 | 1328312060 | 3620 | 3625 | 3625 | 3620 | 8339 |
| 431 | 20231117 | 115700 | 1298123895 | 3625 | 3625 | 3625 | 3620 | 583 |
| 432 | 20231117 | 115600 | 1296012520 | 3620 | 3625 | 3625 | 3620 | 758 |
| 433 | 20231117 | 115500 | 1293268515 | 3630 | 3625 | 3630 | 3625 | 10 |
| 434 | 20231117 | 115400 | 1293232255 | 3630 | 3620 | 3630 | 3620 | 25 |
| 435 | 20231117 | 115300 | 1293141655 | 3630 | 3630 | 3630 | 3630 | 2 |
| 436 | 20231117 | 115200 | 1293134395 | 3625 | 3625 | 3630 | 3620 | 295 |
| 437 | 20231117 | 115100 | 1292065500 | 3630 | 3625 | 3630 | 3625 | 21 |
| 438 | 20231117 | 115000 | 1291989365 | 3630 | 3625 | 3630 | 3625 | 72 |
| 439 | 20231117 | 114900 | 1291728355 | 3630 | 3625 | 3630 | 3625 | 111 |
| 440 | 20231117 | 114800 | 1291325975 | 3625 | 3625 | 3635 | 3625 | 1546 |
| 441 | 20231117 | 114700 | 1285721715 | 3635 | 3630 | 3635 | 3625 | 81 |
| 442 | 20231117 | 114600 | 1285427340 | 3625 | 3630 | 3635 | 3620 | 3036 |
| 443 | 20231117 | 114500 | 1274415640 | 3640 | 3640 | 3640 | 3640 | 1 |
| 444 | 20231117 | 114400 | 1274412000 | 3630 | 3635 | 3640 | 3630 | 2125 |
| 445 | 20231117 | 114300 | 1266687845 | 3635 | 3625 | 3635 | 3625 | 230 |
| 446 | 20231117 | 114200 | 1265853075 | 3630 | 3630 | 3630 | 3630 | 69 |
| 447 | 20231117 | 114100 | 1265602605 | 3625 | 3630 | 3630 | 3625 | 32 |
| 448 | 20231117 | 114000 | 1265486555 | 3630 | 3630 | 3630 | 3630 | 10 |
| 449 | 20231117 | 113900 | 1265450255 | 3630 | 3625 | 3630 | 3620 | 328 |
| 450 | 20231117 | 113800 | 1264262500 | 3625 | 3630 | 3630 | 3625 | 20 |
| 451 | 20231117 | 113700 | 1264189990 | 3630 | 3630 | 3630 | 3625 | 569 |
| 452 | 20231117 | 113600 | 1262127015 | 3630 | 3630 | 3630 | 3630 | 1 |
| 453 | 20231117 | 113500 | 1262123385 | 3625 | 3630 | 3630 | 3625 | 2525 |
| 454 | 20231117 | 113400 | 1252957865 | 3630 | 3630 | 3630 | 3625 | 1089 |
| 455 | 20231117 | 113300 | 1249009795 | 3630 | 3630 | 3630 | 3630 | 0 |
| 456 | 20231117 | 113200 | 1249009795 | 3630 | 3625 | 3630 | 3625 | 60 |
| 457 | 20231117 | 113100 | 1248792140 | 3625 | 3625 | 3625 | 3625 | 2 |
| 458 | 20231117 | 113000 | 1248784890 | 3625 | 3630 | 3630 | 3625 | 319 |
| 459 | 20231117 | 112900 | 1247628510 | 3625 | 3625 | 3625 | 3620 | 2404 |
| 460 | 20231117 | 112800 | 1238917335 | 3625 | 3625 | 3625 | 3625 | 1300 |
| 461 | 20231117 | 112700 | 1234204835 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 462 | 20231117 | 112600 | 1230579835 | 3630 | 3630 | 3630 | 3630 | 70 |
| 463 | 20231117 | 112500 | 1230325735 | 3630 | 3630 | 3630 | 3630 | 11 |
| 464 | 20231117 | 112400 | 1230285805 | 3620 | 3625 | 3630 | 3620 | 1349 |
| 465 | 20231117 | 112300 | 1225396350 | 3635 | 3635 | 3635 | 3635 | 19 |
| 466 | 20231117 | 112200 | 1225327285 | 3635 | 3635 | 3635 | 3635 | 77 |
| 467 | 20231117 | 112100 | 1225047390 | 3635 | 3635 | 3635 | 3625 | 253 |
| 468 | 20231117 | 112000 | 1224130175 | 3630 | 3630 | 3630 | 3630 | 1057 |
| 469 | 20231117 | 111900 | 1220293265 | 3630 | 3630 | 3630 | 3630 | 216 |
| 470 | 20231117 | 111800 | 1219509185 | 3630 | 3625 | 3630 | 3625 | 57 |
| 471 | 20231117 | 111700 | 1219302525 | 3625 | 3625 | 3625 | 3625 | 119 |
| 472 | 20231117 | 111600 | 1218871150 | 3620 | 3625 | 3625 | 3620 | 347 |
| 473 | 20231117 | 111500 | 1217614760 | 3620 | 3625 | 3625 | 3620 | 156 |
| 474 | 20231117 | 111400 | 1217049910 | 3625 | 3620 | 3625 | 3620 | 326 |
| 475 | 20231117 | 111300 | 1215868790 | 3620 | 3625 | 3625 | 3620 | 56 |
| 476 | 20231117 | 111200 | 1215665795 | 3625 | 3630 | 3630 | 3625 | 191 |
| 477 | 20231117 | 111100 | 1214973270 | 3625 | 3625 | 3625 | 3625 | 148 |
| 478 | 20231117 | 111000 | 1214436770 | 3630 | 3625 | 3630 | 3625 | 547 |
| 479 | 20231117 | 110900 | 1212453875 | 3630 | 3630 | 3630 | 3630 | 0 |
| 480 | 20231117 | 110800 | 1212453875 | 3630 | 3625 | 3630 | 3625 | 5 |
| 481 | 20231117 | 110700 | 1212435730 | 3625 | 3625 | 3625 | 3625 | 2000 |
| 482 | 20231117 | 110600 | 1205185730 | 3625 | 3630 | 3630 | 3625 | 809 |
| 483 | 20231117 | 110500 | 1202251355 | 3630 | 3630 | 3630 | 3630 | 54 |
| 484 | 20231117 | 110400 | 1202055335 | 3630 | 3625 | 3630 | 3625 | 20 |
| 485 | 20231117 | 110300 | 1201982765 | 3625 | 3625 | 3625 | 3625 | 347 |
| 486 | 20231117 | 110200 | 1200724890 | 3625 | 3625 | 3625 | 3625 | 4335 |
| 487 | 20231117 | 110100 | 1185010515 | 3625 | 3630 | 3630 | 3625 | 107 |
| 488 | 20231117 | 110000 | 1184622130 | 3630 | 3630 | 3630 | 3630 | 100 |
| 489 | 20231117 | 105900 | 1184259130 | 3630 | 3630 | 3630 | 3630 | 5 |
| 490 | 20231117 | 105800 | 1184240980 | 3630 | 3630 | 3630 | 3625 | 3895 |
| 491 | 20231117 | 105700 | 1170103495 | 3635 | 3635 | 3635 | 3635 | 1445 |
| 492 | 20231117 | 105600 | 1164850920 | 3635 | 3640 | 3640 | 3635 | 2103 |
| 493 | 20231117 | 105500 | 1157196380 | 3640 | 3640 | 3640 | 3640 | 69 |
| 494 | 20231117 | 105400 | 1156945220 | 3640 | 3640 | 3640 | 3640 | 0 |
| 495 | 20231117 | 105300 | 1156945220 | 3640 | 3640 | 3640 | 3640 | 0 |
| 496 | 20231117 | 105200 | 1156945220 | 3640 | 3640 | 3640 | 3640 | 0 |
| 497 | 20231117 | 105100 | 1156945220 | 3640 | 3650 | 3650 | 3640 | 1354 |
| 498 | 20231117 | 105000 | 1152015970 | 3640 | 3640 | 3640 | 3640 | 1197 |
| 499 | 20231117 | 104900 | 1147658890 | 3640 | 3635 | 3640 | 3635 | 691 |
| 500 | 20231117 | 104800 | 1145147005 | 3640 | 3650 | 3650 | 3640 | 893 |
| 501 | 20231117 | 104700 | 1141895795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 502 | 20231117 | 104600 | 1141895795 | 3650 | 3650 | 3650 | 3650 | 79 |
| 503 | 20231117 | 104500 | 1141607445 | 3645 | 3645 | 3645 | 3645 | 545 |
| 504 | 20231117 | 104400 | 1139620920 | 3645 | 3645 | 3645 | 3640 | 700 |
| 505 | 20231117 | 104300 | 1137070415 | 3645 | 3645 | 3645 | 3645 | 4 |
| 506 | 20231117 | 104200 | 1137055835 | 3645 | 3645 | 3645 | 3640 | 192 |
| 507 | 20231117 | 104100 | 1136356495 | 3645 | 3645 | 3645 | 3645 | 547 |
| 508 | 20231117 | 104000 | 1134362680 | 3650 | 3655 | 3655 | 3650 | 472 |
| 509 | 20231117 | 103900 | 1132639870 | 3655 | 3650 | 3655 | 3645 | 5171 |
| 510 | 20231117 | 103800 | 1113766160 | 3655 | 3635 | 3655 | 3630 | 7429 |
| 511 | 20231117 | 103700 | 1086725200 | 3635 | 3635 | 3635 | 3635 | 0 |
| 512 | 20231117 | 103600 | 1086725200 | 3635 | 3635 | 3635 | 3635 | 486 |
| 513 | 20231117 | 103500 | 1084958590 | 3630 | 3630 | 3630 | 3630 | 211 |
| 514 | 20231117 | 103400 | 1084192660 | 3630 | 3625 | 3630 | 3625 | 42 |
| 515 | 20231117 | 103300 | 1084040385 | 3625 | 3625 | 3625 | 3620 | 528 |
| 516 | 20231117 | 103200 | 1082128470 | 3625 | 3625 | 3625 | 3625 | 323 |
| 517 | 20231117 | 103100 | 1080957595 | 3625 | 3625 | 3625 | 3620 | 1461 |
| 518 | 20231117 | 103000 | 1075667595 | 3620 | 3625 | 3625 | 3620 | 434 |
| 519 | 20231117 | 102900 | 1074096505 | 3625 | 3625 | 3625 | 3620 | 1106 |
| 520 | 20231117 | 102800 | 1070092775 | 3625 | 3625 | 3625 | 3620 | 512 |
| 521 | 20231117 | 102700 | 1068238435 | 3625 | 3625 | 3625 | 3625 | 426 |
| 522 | 20231117 | 102600 | 1066694185 | 3620 | 3625 | 3625 | 3620 | 2710 |
| 523 | 20231117 | 102500 | 1056877290 | 3625 | 3635 | 3635 | 3625 | 934 |
| 524 | 20231117 | 102400 | 1053487600 | 3635 | 3635 | 3635 | 3635 | 52 |
| 525 | 20231117 | 102300 | 1053298580 | 3635 | 3635 | 3635 | 3635 | 503 |
| 526 | 20231117 | 102200 | 1051470175 | 3635 | 3630 | 3635 | 3630 | 4 |
| 527 | 20231117 | 102100 | 1051455640 | 3635 | 3625 | 3635 | 3620 | 1986 |
| 528 | 20231117 | 102000 | 1044256675 | 3625 | 3625 | 3625 | 3625 | 52 |
| 529 | 20231117 | 101900 | 1044068175 | 3620 | 3630 | 3635 | 3620 | 6347 |
| 530 | 20231117 | 101800 | 1021080295 | 3630 | 3635 | 3635 | 3630 | 271 |
| 531 | 20231117 | 101700 | 1020096210 | 3630 | 3630 | 3630 | 3630 | 2 |
| 532 | 20231117 | 101600 | 1020088950 | 3625 | 3645 | 3645 | 3625 | 7111 |
| 533 | 20231117 | 101500 | 994266430 | 3640 | 3645 | 3645 | 3640 | 230 |
| 534 | 20231117 | 101400 | 993429180 | 3640 | 3640 | 3640 | 3640 | 29 |
| 535 | 20231117 | 101300 | 993323620 | 3640 | 3640 | 3640 | 3640 | 483 |
| 536 | 20231117 | 101200 | 991565500 | 3640 | 3645 | 3645 | 3640 | 849 |
| 537 | 20231117 | 101100 | 988475100 | 3645 | 3640 | 3645 | 3640 | 89 |
| 538 | 20231117 | 101000 | 988150760 | 3640 | 3635 | 3640 | 3635 | 110 |
| 539 | 20231117 | 100900 | 987750410 | 3630 | 3640 | 3640 | 3630 | 2889 |
| 540 | 20231117 | 100800 | 977253445 | 3640 | 3645 | 3645 | 3640 | 308 |
| 541 | 20231117 | 100700 | 976132235 | 3645 | 3645 | 3645 | 3645 | 0 |
| 542 | 20231117 | 100600 | 976132235 | 3645 | 3640 | 3645 | 3640 | 284 |
| 543 | 20231117 | 100500 | 975098355 | 3640 | 3645 | 3645 | 3640 | 86 |
| 544 | 20231117 | 100400 | 974784915 | 3640 | 3645 | 3645 | 3640 | 259 |
| 545 | 20231117 | 100300 | 973842055 | 3645 | 3645 | 3645 | 3640 | 990 |
| 546 | 20231117 | 100200 | 970238230 | 3645 | 3655 | 3655 | 3645 | 132 |
| 547 | 20231117 | 100100 | 969756265 | 3655 | 3650 | 3655 | 3650 | 118 |
| 548 | 20231117 | 100000 | 969325475 | 3655 | 3650 | 3655 | 3650 | 422 |
| 549 | 20231117 | 095900 | 967784705 | 3655 | 3655 | 3655 | 3655 | 655 |
| 550 | 20231117 | 095800 | 965390680 | 3655 | 3660 | 3660 | 3645 | 1128 |
| 551 | 20231117 | 095700 | 961271795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 552 | 20231117 | 095600 | 961271795 | 3660 | 3655 | 3660 | 3655 | 1916 |
| 553 | 20231117 | 095500 | 954268640 | 3660 | 3660 | 3660 | 3655 | 200 |
| 554 | 20231117 | 095400 | 953537140 | 3660 | 3655 | 3660 | 3655 | 934 |
| 555 | 20231117 | 095300 | 950123300 | 3655 | 3665 | 3665 | 3655 | 911 |
| 556 | 20231117 | 095200 | 946793585 | 3650 | 3655 | 3655 | 3650 | 2040 |
| 557 | 20231117 | 095100 | 939338505 | 3655 | 3660 | 3660 | 3655 | 3195 |
| 558 | 20231117 | 095000 | 927644925 | 3655 | 3650 | 3660 | 3650 | 388 |
| 559 | 20231117 | 094900 | 926225290 | 3650 | 3675 | 3675 | 3650 | 15424 |
| 560 | 20231117 | 094800 | 869771695 | 3665 | 3655 | 3710 | 3650 | 18492 |
| 561 | 20231117 | 094700 | 801481215 | 3650 | 3640 | 3650 | 3640 | 3482 |
| 562 | 20231117 | 094600 | 788789430 | 3635 | 3625 | 3635 | 3615 | 7261 |
| 563 | 20231117 | 094500 | 762471200 | 3625 | 3630 | 3635 | 3615 | 4720 |
| 564 | 20231117 | 094400 | 745375815 | 3630 | 3630 | 3630 | 3620 | 2787 |
| 565 | 20231117 | 094300 | 735264490 | 3630 | 3630 | 3630 | 3605 | 15711 |
| 566 | 20231117 | 094200 | 678494845 | 3640 | 3640 | 3645 | 3620 | 15666 |
| 567 | 20231117 | 094100 | 621706010 | 3645 | 3635 | 3645 | 3630 | 7084 |
| 568 | 20231117 | 094000 | 595956255 | 3635 | 3640 | 3640 | 3620 | 11641 |
| 569 | 20231117 | 093900 | 553714360 | 3645 | 3645 | 3645 | 3640 | 3969 |
| 570 | 20231117 | 093800 | 539263370 | 3645 | 3650 | 3650 | 3645 | 2296 |
| 571 | 20231117 | 093700 | 530886470 | 3650 | 3655 | 3655 | 3650 | 782 |
| 572 | 20231117 | 093600 | 528029510 | 3650 | 3655 | 3655 | 3650 | 625 |
| 573 | 20231117 | 093500 | 525746255 | 3655 | 3660 | 3665 | 3655 | 1900 |
| 574 | 20231117 | 093400 | 518796305 | 3665 | 3665 | 3665 | 3665 | 1241 |
| 575 | 20231117 | 093300 | 514248040 | 3670 | 3650 | 3680 | 3650 | 7251 |
| 576 | 20231117 | 093200 | 487694215 | 3650 | 3645 | 3650 | 3645 | 146 |
| 577 | 20231117 | 093100 | 487161990 | 3650 | 3655 | 3655 | 3645 | 970 |
| 578 | 20231117 | 093000 | 483624425 | 3655 | 3645 | 3655 | 3645 | 79 |
| 579 | 20231117 | 092900 | 483336395 | 3645 | 3650 | 3650 | 3645 | 1496 |
| 580 | 20231117 | 092800 | 477882225 | 3655 | 3650 | 3655 | 3645 | 1086 |
| 581 | 20231117 | 092700 | 473918720 | 3650 | 3660 | 3660 | 3650 | 1798 |
| 582 | 20231117 | 092600 | 467354540 | 3655 | 3655 | 3665 | 3655 | 1657 |
| 583 | 20231117 | 092500 | 461297870 | 3665 | 3660 | 3665 | 3650 | 1661 |
| 584 | 20231117 | 092400 | 455229900 | 3660 | 3655 | 3660 | 3650 | 5818 |
| 585 | 20231117 | 092300 | 433979795 | 3655 | 3660 | 3660 | 3655 | 1767 |
| 586 | 20231117 | 092200 | 427521170 | 3655 | 3665 | 3665 | 3650 | 1552 |
| 587 | 20231117 | 092100 | 421843725 | 3665 | 3660 | 3665 | 3660 | 126 |
| 588 | 20231117 | 092000 | 421382560 | 3655 | 3645 | 3655 | 3645 | 3428 |
| 589 | 20231117 | 091900 | 408855640 | 3640 | 3640 | 3645 | 3635 | 2980 |
| 590 | 20231117 | 091800 | 398012010 | 3640 | 3640 | 3645 | 3635 | 716 |
| 591 | 20231117 | 091700 | 395405630 | 3640 | 3640 | 3640 | 3635 | 164 |
| 592 | 20231117 | 091600 | 394808680 | 3635 | 3640 | 3640 | 3625 | 5921 |
| 593 | 20231117 | 091500 | 373310940 | 3640 | 3640 | 3640 | 3640 | 730 |
| 594 | 20231117 | 091400 | 370653740 | 3635 | 3635 | 3635 | 3635 | 200 |
| 595 | 20231117 | 091300 | 369926740 | 3635 | 3635 | 3645 | 3635 | 4626 |
| 596 | 20231117 | 091200 | 353106705 | 3640 | 3640 | 3640 | 3635 | 1845 |
| 597 | 20231117 | 091100 | 346391410 | 3640 | 3630 | 3640 | 3630 | 649 |
| 598 | 20231117 | 091000 | 344032450 | 3640 | 3645 | 3645 | 3630 | 921 |
| 599 | 20231117 | 090900 | 340681530 | 3645 | 3640 | 3645 | 3635 | 2343 |
| 600 | 20231117 | 090800 | 332162310 | 3635 | 3630 | 3635 | 3630 | 1331 |
| 601 | 20231117 | 090700 | 327330250 | 3630 | 3635 | 3635 | 3630 | 1738 |
| 602 | 20231117 | 090600 | 321021240 | 3625 | 3645 | 3645 | 3625 | 8580 |
| 603 | 20231117 | 090500 | 289850395 | 3645 | 3680 | 3680 | 3640 | 3377 |
| 604 | 20231117 | 090400 | 277518270 | 3655 | 3635 | 3700 | 3630 | 3794 |
| 605 | 20231117 | 090300 | 263622720 | 3640 | 3630 | 3640 | 3625 | 5951 |
| 606 | 20231117 | 090200 | 242030490 | 3635 | 3645 | 3650 | 3630 | 7487 |
| 607 | 20231117 | 090100 | 214741725 | 3650 | 3660 | 3660 | 3605 | 28004 |
| 608 | 20231117 | 090000 | 113105505 | 3660 | 3695 | 3695 | 3650 | 30717 |