29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 3 | 20231117 | 185300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20231117 | 185200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20231117 | 185100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20231117 | 185000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20231117 | 184900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20231117 | 184800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20231117 | 184700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20231117 | 184600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20231117 | 184500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20231117 | 184400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20231117 | 184300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20231117 | 184200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20231117 | 184100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20231117 | 184000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20231117 | 183900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20231117 | 183800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20231117 | 183700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20231117 | 183600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20231117 | 183500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20231117 | 183400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20231117 | 183300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20231117 | 183200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20231117 | 183100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20231117 | 183000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20231117 | 182900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20231117 | 182800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20231117 | 182700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20231117 | 182600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20231117 | 182500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20231117 | 182400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 33 | 20231117 | 182300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20231117 | 182200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20231117 | 182100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20231117 | 182000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20231117 | 181900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20231117 | 181800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20231117 | 181700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20231117 | 181600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20231117 | 181500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20231117 | 181400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20231117 | 181300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20231117 | 181200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20231117 | 181100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20231117 | 181000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20231117 | 180900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20231117 | 180800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20231117 | 180700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20231117 | 180600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20231117 | 180500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20231117 | 180400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20231117 | 180300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20231117 | 180200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20231117 | 180100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20231117 | 180000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20231117 | 175900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20231117 | 175800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20231117 | 175700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20231117 | 175600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20231117 | 175500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20231117 | 175400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 63 | 20231117 | 175300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20231117 | 175200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20231117 | 175100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20231117 | 175000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20231117 | 174900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20231117 | 174800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20231117 | 174700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20231117 | 174600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20231117 | 174500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20231117 | 174400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20231117 | 174300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20231117 | 174200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20231117 | 174100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20231117 | 174000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20231117 | 173900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20231117 | 173800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20231117 | 173700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20231117 | 173600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20231117 | 173500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20231117 | 173400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20231117 | 173300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20231117 | 173200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20231117 | 173100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20231117 | 173000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20231117 | 172900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20231117 | 172800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20231117 | 172700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20231117 | 172600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20231117 | 172500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20231117 | 172400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 93 | 20231117 | 172300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20231117 | 172200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20231117 | 172100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20231117 | 172000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20231117 | 171900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20231117 | 171800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20231117 | 171700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20231117 | 171600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20231117 | 171500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20231117 | 171400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20231117 | 171300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20231117 | 171200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20231117 | 171100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20231117 | 171000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20231117 | 170900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20231117 | 170800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20231117 | 170700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20231117 | 170600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20231117 | 170500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20231117 | 170400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20231117 | 170300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20231117 | 170200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20231117 | 170100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20231117 | 170000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20231117 | 165900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20231117 | 165800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20231117 | 165700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20231117 | 165600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20231117 | 165500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20231117 | 165400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 123 | 20231117 | 165300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20231117 | 165200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20231117 | 165100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20231117 | 165000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20231117 | 164900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20231117 | 164800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20231117 | 164700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20231117 | 164600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20231117 | 164500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20231117 | 164400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20231117 | 164300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20231117 | 164200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20231117 | 164100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20231117 | 164000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20231117 | 163900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20231117 | 163800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20231117 | 163700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20231117 | 163600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20231117 | 163500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20231117 | 163400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20231117 | 163300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20231117 | 163200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20231117 | 163100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20231117 | 163000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20231117 | 162900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20231117 | 162800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20231117 | 162700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20231117 | 162600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20231117 | 162500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20231117 | 162400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 153 | 20231117 | 162300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20231117 | 162200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20231117 | 162100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20231117 | 162000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20231117 | 161900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20231117 | 161800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20231117 | 161700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20231117 | 161600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20231117 | 161500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20231117 | 161400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20231117 | 161300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20231117 | 161200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20231117 | 161100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20231117 | 161000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20231117 | 160900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20231117 | 160800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20231117 | 160700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20231117 | 160600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20231117 | 160500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20231117 | 160400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20231117 | 160300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20231117 | 160200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20231117 | 160100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20231117 | 160000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20231117 | 155900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20231117 | 155800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20231117 | 155700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20231117 | 155600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20231117 | 155500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20231117 | 155400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 183 | 20231117 | 155300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20231117 | 155200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20231117 | 155100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20231117 | 155000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20231117 | 154900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20231117 | 154800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20231117 | 154700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20231117 | 154600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20231117 | 154500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20231117 | 154400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20231117 | 154300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20231117 | 154200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20231117 | 154100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20231117 | 154000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20231117 | 153900 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20231117 | 153800 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20231117 | 153700 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20231117 | 153600 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20231117 | 153500 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20231117 | 153400 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20231117 | 153300 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20231117 | 153200 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20231117 | 153100 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20231117 | 153000 | 2596204960 | 4370 | 4370 | 4370 | 4370 | 8152 |
| 207 | 20231117 | 152900 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20231117 | 152800 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20231117 | 152700 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20231117 | 152600 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20231117 | 152500 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20231117 | 152400 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 213 | 20231117 | 152300 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20231117 | 152200 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20231117 | 152100 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20231117 | 152000 | 2560580720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20231117 | 151900 | 2560580720 | 4375 | 4380 | 4380 | 4370 | 3157 |
| 218 | 20231117 | 151800 | 2546778825 | 4375 | 4375 | 4380 | 4375 | 1090 |
| 219 | 20231117 | 151700 | 2542007680 | 4380 | 4370 | 4380 | 4370 | 2020 |
| 220 | 20231117 | 151600 | 2533165270 | 4375 | 4365 | 4375 | 4365 | 2202 |
| 221 | 20231117 | 151500 | 2523546450 | 4370 | 4370 | 4370 | 4370 | 170 |
| 222 | 20231117 | 151400 | 2522803550 | 4365 | 4365 | 4370 | 4365 | 4148 |
| 223 | 20231117 | 151300 | 2504688360 | 4360 | 4355 | 4360 | 4350 | 2270 |
| 224 | 20231117 | 151200 | 2494801465 | 4355 | 4355 | 4355 | 4355 | 0 |
| 225 | 20231117 | 151100 | 2494801465 | 4355 | 4360 | 4360 | 4355 | 124 |
| 226 | 20231117 | 151000 | 2494261035 | 4355 | 4360 | 4360 | 4355 | 1024 |
| 227 | 20231117 | 150900 | 2489798930 | 4360 | 4355 | 4360 | 4355 | 3119 |
| 228 | 20231117 | 150800 | 2476215675 | 4360 | 4360 | 4360 | 4360 | 1129 |
| 229 | 20231117 | 150700 | 2471293235 | 4365 | 4360 | 4370 | 4360 | 804 |
| 230 | 20231117 | 150600 | 2467787035 | 4360 | 4360 | 4360 | 4355 | 1452 |
| 231 | 20231117 | 150500 | 2461457740 | 4360 | 4370 | 4375 | 4360 | 2033 |
| 232 | 20231117 | 150400 | 2452578480 | 4375 | 4375 | 4375 | 4370 | 1600 |
| 233 | 20231117 | 150300 | 2445583480 | 4380 | 4375 | 4380 | 4375 | 1770 |
| 234 | 20231117 | 150200 | 2437839720 | 4380 | 4375 | 4380 | 4370 | 1673 |
| 235 | 20231117 | 150100 | 2430518565 | 4375 | 4370 | 4375 | 4370 | 231 |
| 236 | 20231117 | 150000 | 2429509090 | 4370 | 4365 | 4370 | 4360 | 2154 |
| 237 | 20231117 | 145900 | 2420106860 | 4360 | 4365 | 4365 | 4360 | 696 |
| 238 | 20231117 | 145800 | 2417069400 | 4365 | 4365 | 4365 | 4360 | 1052 |
| 239 | 20231117 | 145700 | 2412477700 | 4360 | 4360 | 4360 | 4360 | 1 |
| 240 | 20231117 | 145600 | 2412473340 | 4360 | 4360 | 4360 | 4360 | 1020 |
| 241 | 20231117 | 145500 | 2408026140 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20231117 | 145400 | 2408026140 | 4360 | 4360 | 4360 | 4355 | 1180 |
| 243 | 20231117 | 145300 | 2402885735 | 4355 | 4360 | 4360 | 4355 | 1277 |
| 244 | 20231117 | 145200 | 2397319015 | 4360 | 4360 | 4360 | 4360 | 62 |
| 245 | 20231117 | 145100 | 2397048695 | 4360 | 4360 | 4360 | 4360 | 63 |
| 246 | 20231117 | 145000 | 2396774015 | 4355 | 4350 | 4355 | 4350 | 201 |
| 247 | 20231117 | 144900 | 2395899660 | 4350 | 4350 | 4350 | 4350 | 97 |
| 248 | 20231117 | 144800 | 2395477710 | 4355 | 4365 | 4365 | 4355 | 3114 |
| 249 | 20231117 | 144700 | 2381907210 | 4365 | 4365 | 4370 | 4365 | 201 |
| 250 | 20231117 | 144600 | 2381029840 | 4370 | 4370 | 4370 | 4370 | 0 |
| 251 | 20231117 | 144500 | 2381029840 | 4370 | 4370 | 4370 | 4370 | 5 |
| 252 | 20231117 | 144400 | 2381007990 | 4370 | 4365 | 4370 | 4365 | 33 |
| 253 | 20231117 | 144300 | 2380863845 | 4365 | 4370 | 4375 | 4360 | 2138 |
| 254 | 20231117 | 144200 | 2371536375 | 4370 | 4365 | 4370 | 4365 | 103 |
| 255 | 20231117 | 144100 | 2371086275 | 4370 | 4360 | 4370 | 4360 | 80 |
| 256 | 20231117 | 144000 | 2370736975 | 4370 | 4360 | 4370 | 4360 | 1291 |
| 257 | 20231117 | 143900 | 2365106755 | 4365 | 4360 | 4365 | 4360 | 551 |
| 258 | 20231117 | 143800 | 2362703640 | 4370 | 4370 | 4370 | 4365 | 386 |
| 259 | 20231117 | 143700 | 2361017995 | 4370 | 4370 | 4370 | 4370 | 240 |
| 260 | 20231117 | 143600 | 2359969195 | 4385 | 4365 | 4385 | 4365 | 1000 |
| 261 | 20231117 | 143500 | 2355597255 | 4365 | 4365 | 4365 | 4365 | 85 |
| 262 | 20231117 | 143400 | 2355226230 | 4365 | 4365 | 4365 | 4365 | 179 |
| 263 | 20231117 | 143300 | 2354444895 | 4360 | 4370 | 4370 | 4360 | 63 |
| 264 | 20231117 | 143200 | 2354169665 | 4360 | 4360 | 4370 | 4360 | 218 |
| 265 | 20231117 | 143100 | 2353219165 | 4360 | 4365 | 4365 | 4360 | 907 |
| 266 | 20231117 | 143000 | 2349262455 | 4370 | 4380 | 4385 | 4370 | 957 |
| 267 | 20231117 | 142900 | 2345073545 | 4380 | 4380 | 4380 | 4380 | 520 |
| 268 | 20231117 | 142800 | 2342795945 | 4380 | 4380 | 4380 | 4380 | 650 |
| 269 | 20231117 | 142700 | 2339948945 | 4380 | 4385 | 4385 | 4380 | 1143 |
| 270 | 20231117 | 142600 | 2334938645 | 4385 | 4390 | 4395 | 4385 | 540 |
| 271 | 20231117 | 142500 | 2332568045 | 4395 | 4400 | 4400 | 4395 | 125 |
| 272 | 20231117 | 142400 | 2332018600 | 4395 | 4390 | 4395 | 4390 | 1053 |
| 273 | 20231117 | 142300 | 2327391175 | 4390 | 4390 | 4390 | 4390 | 286 |
| 274 | 20231117 | 142200 | 2326135635 | 4390 | 4390 | 4390 | 4390 | 573 |
| 275 | 20231117 | 142100 | 2323620165 | 4390 | 4400 | 4400 | 4390 | 593 |
| 276 | 20231117 | 142000 | 2321011600 | 4400 | 4400 | 4405 | 4400 | 1428 |
| 277 | 20231117 | 141900 | 2314728220 | 4400 | 4400 | 4410 | 4400 | 2198 |
| 278 | 20231117 | 141800 | 2305052960 | 4380 | 4375 | 4400 | 4375 | 8412 |
| 279 | 20231117 | 141700 | 2268104660 | 4375 | 4365 | 4375 | 4360 | 1228 |
| 280 | 20231117 | 141600 | 2262740895 | 4360 | 4360 | 4360 | 4360 | 113 |
| 281 | 20231117 | 141500 | 2262248215 | 4360 | 4360 | 4360 | 4360 | 100 |
| 282 | 20231117 | 141400 | 2261812215 | 4360 | 4360 | 4360 | 4360 | 117 |
| 283 | 20231117 | 141300 | 2261302095 | 4360 | 4360 | 4360 | 4360 | 600 |
| 284 | 20231117 | 141200 | 2258686095 | 4360 | 4360 | 4365 | 4360 | 1342 |
| 285 | 20231117 | 141100 | 2252832720 | 4360 | 4360 | 4360 | 4360 | 121 |
| 286 | 20231117 | 141000 | 2252305160 | 4355 | 4355 | 4355 | 4355 | 356 |
| 287 | 20231117 | 140900 | 2250754780 | 4355 | 4355 | 4355 | 4355 | 510 |
| 288 | 20231117 | 140800 | 2248533730 | 4355 | 4350 | 4355 | 4350 | 333 |
| 289 | 20231117 | 140700 | 2247085130 | 4350 | 4355 | 4355 | 4350 | 22 |
| 290 | 20231117 | 140600 | 2246989325 | 4355 | 4355 | 4355 | 4350 | 1020 |
| 291 | 20231117 | 140500 | 2242549575 | 4355 | 4350 | 4355 | 4350 | 7 |
| 292 | 20231117 | 140400 | 2242519120 | 4355 | 4355 | 4355 | 4355 | 1 |
| 293 | 20231117 | 140300 | 2242514765 | 4350 | 4350 | 4355 | 4350 | 822 |
| 294 | 20231117 | 140200 | 2238939060 | 4355 | 4355 | 4355 | 4355 | 39 |
| 295 | 20231117 | 140100 | 2238769215 | 4355 | 4355 | 4355 | 4355 | 38 |
| 296 | 20231117 | 140000 | 2238603725 | 4350 | 4345 | 4355 | 4345 | 1692 |
| 297 | 20231117 | 135900 | 2231244150 | 4345 | 4340 | 4345 | 4340 | 3584 |
| 298 | 20231117 | 135800 | 2215678175 | 4340 | 4340 | 4340 | 4340 | 10 |
| 299 | 20231117 | 135700 | 2215634775 | 4340 | 4340 | 4345 | 4340 | 387 |
| 300 | 20231117 | 135600 | 2213955190 | 4340 | 4345 | 4345 | 4340 | 70 |
| 301 | 20231117 | 135500 | 2213651290 | 4345 | 4345 | 4345 | 4345 | 14 |
| 302 | 20231117 | 135400 | 2213590460 | 4340 | 4330 | 4340 | 4330 | 1100 |
| 303 | 20231117 | 135300 | 2208818970 | 4335 | 4335 | 4335 | 4335 | 700 |
| 304 | 20231117 | 135200 | 2205784470 | 4335 | 4330 | 4335 | 4325 | 2801 |
| 305 | 20231117 | 135100 | 2193656225 | 4330 | 4320 | 4330 | 4315 | 300 |
| 306 | 20231117 | 135000 | 2192358940 | 4330 | 4330 | 4330 | 4330 | 0 |
| 307 | 20231117 | 134900 | 2192358940 | 4330 | 4325 | 4330 | 4325 | 72 |
| 308 | 20231117 | 134800 | 2192047535 | 4315 | 4315 | 4315 | 4315 | 1796 |
| 309 | 20231117 | 134700 | 2184297795 | 4315 | 4315 | 4315 | 4315 | 11 |
| 310 | 20231117 | 134600 | 2184250330 | 4330 | 4330 | 4330 | 4330 | 149 |
| 311 | 20231117 | 134500 | 2183605160 | 4330 | 4320 | 4330 | 4320 | 3798 |
| 312 | 20231117 | 134400 | 2167197780 | 4320 | 4320 | 4320 | 4320 | 1148 |
| 313 | 20231117 | 134300 | 2162238420 | 4325 | 4325 | 4325 | 4325 | 165 |
| 314 | 20231117 | 134200 | 2161524795 | 4325 | 4315 | 4325 | 4315 | 24 |
| 315 | 20231117 | 134100 | 2161421225 | 4315 | 4315 | 4320 | 4315 | 491 |
| 316 | 20231117 | 134000 | 2159302510 | 4310 | 4320 | 4320 | 4310 | 4109 |
| 317 | 20231117 | 133900 | 2141571945 | 4320 | 4320 | 4320 | 4320 | 200 |
| 318 | 20231117 | 133800 | 2140707945 | 4325 | 4325 | 4325 | 4325 | 906 |
| 319 | 20231117 | 133700 | 2136789495 | 4325 | 4325 | 4325 | 4325 | 100 |
| 320 | 20231117 | 133600 | 2136356995 | 4330 | 4330 | 4330 | 4325 | 338 |
| 321 | 20231117 | 133500 | 2134893845 | 4330 | 4325 | 4330 | 4325 | 300 |
| 322 | 20231117 | 133400 | 2133596340 | 4325 | 4320 | 4325 | 4320 | 15 |
| 323 | 20231117 | 133300 | 2133531535 | 4320 | 4315 | 4320 | 4315 | 2 |
| 324 | 20231117 | 133200 | 2133522900 | 4310 | 4310 | 4310 | 4310 | 0 |
| 325 | 20231117 | 133100 | 2133522900 | 4310 | 4310 | 4310 | 4310 | 12 |
| 326 | 20231117 | 133000 | 2133471180 | 4310 | 4315 | 4315 | 4310 | 4070 |
| 327 | 20231117 | 132900 | 2115909280 | 4315 | 4315 | 4315 | 4315 | 435 |
| 328 | 20231117 | 132800 | 2114032255 | 4320 | 4315 | 4320 | 4315 | 404 |
| 329 | 20231117 | 132700 | 2112288975 | 4315 | 4315 | 4320 | 4315 | 179 |
| 330 | 20231117 | 132600 | 2111516585 | 4315 | 4315 | 4315 | 4315 | 514 |
| 331 | 20231117 | 132500 | 2109298675 | 4315 | 4310 | 4315 | 4310 | 209 |
| 332 | 20231117 | 132400 | 2108397850 | 4310 | 4305 | 4310 | 4305 | 12 |
| 333 | 20231117 | 132300 | 2108346185 | 4305 | 4310 | 4310 | 4305 | 91 |
| 334 | 20231117 | 132200 | 2107954425 | 4315 | 4315 | 4315 | 4315 | 3 |
| 335 | 20231117 | 132100 | 2107941480 | 4315 | 4315 | 4315 | 4315 | 0 |
| 336 | 20231117 | 132000 | 2107941480 | 4315 | 4305 | 4315 | 4300 | 1083 |
| 337 | 20231117 | 131900 | 2103280785 | 4305 | 4315 | 4315 | 4300 | 17500 |
| 338 | 20231117 | 131800 | 2027922015 | 4315 | 4315 | 4315 | 4315 | 44 |
| 339 | 20231117 | 131700 | 2027732155 | 4315 | 4310 | 4315 | 4310 | 825 |
| 340 | 20231117 | 131600 | 2024176280 | 4310 | 4315 | 4315 | 4310 | 1019 |
| 341 | 20231117 | 131500 | 2019784290 | 4315 | 4315 | 4315 | 4315 | 211 |
| 342 | 20231117 | 131400 | 2018873825 | 4315 | 4315 | 4315 | 4315 | 20 |
| 343 | 20231117 | 131300 | 2018787525 | 4315 | 4320 | 4320 | 4315 | 451 |
| 344 | 20231117 | 131200 | 2016841205 | 4320 | 4320 | 4320 | 4320 | 2 |
| 345 | 20231117 | 131100 | 2016832565 | 4320 | 4320 | 4320 | 4320 | 17 |
| 346 | 20231117 | 131000 | 2016759125 | 4320 | 4320 | 4320 | 4320 | 10 |
| 347 | 20231117 | 130900 | 2016715925 | 4320 | 4320 | 4320 | 4320 | 100 |
| 348 | 20231117 | 130800 | 2016283925 | 4325 | 4320 | 4330 | 4310 | 6472 |
| 349 | 20231117 | 130700 | 1988306545 | 4320 | 4320 | 4325 | 4320 | 494 |
| 350 | 20231117 | 130600 | 1986171155 | 4320 | 4325 | 4325 | 4320 | 139 |
| 351 | 20231117 | 130500 | 1985570480 | 4320 | 4320 | 4320 | 4320 | 25 |
| 352 | 20231117 | 130400 | 1985462480 | 4320 | 4320 | 4320 | 4320 | 0 |
| 353 | 20231117 | 130300 | 1985462480 | 4320 | 4320 | 4320 | 4320 | 500 |
| 354 | 20231117 | 130200 | 1983302480 | 4325 | 4325 | 4325 | 4325 | 12 |
| 355 | 20231117 | 130100 | 1983250580 | 4320 | 4320 | 4320 | 4320 | 0 |
| 356 | 20231117 | 130000 | 1983250580 | 4320 | 4315 | 4320 | 4315 | 209 |
| 357 | 20231117 | 125900 | 1982348700 | 4315 | 4320 | 4320 | 4310 | 3050 |
| 358 | 20231117 | 125800 | 1969196920 | 4320 | 4330 | 4330 | 4320 | 112 |
| 359 | 20231117 | 125700 | 1968712960 | 4330 | 4330 | 4330 | 4330 | 20 |
| 360 | 20231117 | 125600 | 1968626360 | 4330 | 4330 | 4330 | 4330 | 5 |
| 361 | 20231117 | 125500 | 1968604710 | 4330 | 4330 | 4330 | 4330 | 1 |
| 362 | 20231117 | 125400 | 1968600380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 363 | 20231117 | 125300 | 1968600380 | 4330 | 4330 | 4330 | 4330 | 1708 |
| 364 | 20231117 | 125200 | 1961204740 | 4330 | 4330 | 4330 | 4330 | 1364 |
| 365 | 20231117 | 125100 | 1955298620 | 4330 | 4325 | 4330 | 4310 | 2913 |
| 366 | 20231117 | 125000 | 1942722905 | 4325 | 4330 | 4330 | 4325 | 1056 |
| 367 | 20231117 | 124900 | 1938155215 | 4335 | 4330 | 4335 | 4330 | 22 |
| 368 | 20231117 | 124800 | 1938059850 | 4330 | 4335 | 4335 | 4330 | 597 |
| 369 | 20231117 | 124700 | 1935472685 | 4335 | 4335 | 4335 | 4335 | 50 |
| 370 | 20231117 | 124600 | 1935255935 | 4340 | 4340 | 4340 | 4340 | 731 |
| 371 | 20231117 | 124500 | 1932083395 | 4345 | 4330 | 4345 | 4330 | 537 |
| 372 | 20231117 | 124400 | 1929751220 | 4330 | 4330 | 4330 | 4330 | 55 |
| 373 | 20231117 | 124300 | 1929513070 | 4330 | 4325 | 4330 | 4325 | 85 |
| 374 | 20231117 | 124200 | 1929145320 | 4330 | 4325 | 4330 | 4325 | 117 |
| 375 | 20231117 | 124100 | 1928639290 | 4325 | 4330 | 4330 | 4325 | 171 |
| 376 | 20231117 | 124000 | 1927899620 | 4335 | 4335 | 4335 | 4335 | 0 |
| 377 | 20231117 | 123900 | 1927899620 | 4335 | 4335 | 4335 | 4335 | 1 |
| 378 | 20231117 | 123800 | 1927895285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 379 | 20231117 | 123700 | 1927895285 | 4335 | 4330 | 4335 | 4330 | 316 |
| 380 | 20231117 | 123600 | 1926527000 | 4330 | 4335 | 4335 | 4330 | 2053 |
| 381 | 20231117 | 123500 | 1917636195 | 4335 | 4325 | 4335 | 4325 | 1433 |
| 382 | 20231117 | 123400 | 1911434875 | 4320 | 4320 | 4320 | 4315 | 1714 |
| 383 | 20231117 | 123300 | 1904030895 | 4320 | 4320 | 4320 | 4320 | 2 |
| 384 | 20231117 | 123200 | 1904022255 | 4310 | 4320 | 4320 | 4310 | 76 |
| 385 | 20231117 | 123100 | 1903693955 | 4310 | 4310 | 4310 | 4310 | 81 |
| 386 | 20231117 | 123000 | 1903344845 | 4305 | 4305 | 4305 | 4305 | 379 |
| 387 | 20231117 | 122900 | 1901713250 | 4310 | 4310 | 4310 | 4305 | 300 |
| 388 | 20231117 | 122800 | 1900421350 | 4310 | 4310 | 4310 | 4310 | 51 |
| 389 | 20231117 | 122700 | 1900201540 | 4310 | 4305 | 4310 | 4305 | 20 |
| 390 | 20231117 | 122600 | 1900115350 | 4310 | 4315 | 4315 | 4300 | 2032 |
| 391 | 20231117 | 122500 | 1891377290 | 4315 | 4310 | 4315 | 4300 | 3456 |
| 392 | 20231117 | 122400 | 1876479490 | 4300 | 4305 | 4305 | 4300 | 834 |
| 393 | 20231117 | 122300 | 1872892405 | 4305 | 4310 | 4310 | 4305 | 119 |
| 394 | 20231117 | 122200 | 1872380090 | 4305 | 4310 | 4310 | 4305 | 1121 |
| 395 | 20231117 | 122100 | 1867553085 | 4315 | 4315 | 4315 | 4315 | 1 |
| 396 | 20231117 | 122000 | 1867548770 | 4310 | 4305 | 4310 | 4305 | 280 |
| 397 | 20231117 | 121900 | 1866343155 | 4305 | 4305 | 4305 | 4305 | 356 |
| 398 | 20231117 | 121800 | 1864810575 | 4305 | 4305 | 4305 | 4305 | 20 |
| 399 | 20231117 | 121700 | 1864724475 | 4315 | 4305 | 4315 | 4305 | 15 |
| 400 | 20231117 | 121600 | 1864659840 | 4305 | 4310 | 4310 | 4305 | 280 |
| 401 | 20231117 | 121500 | 1863454035 | 4315 | 4315 | 4315 | 4315 | 1 |
| 402 | 20231117 | 121400 | 1863449720 | 4315 | 4295 | 4320 | 4295 | 602 |
| 403 | 20231117 | 121300 | 1860856425 | 4300 | 4295 | 4300 | 4295 | 237 |
| 404 | 20231117 | 121200 | 1859838010 | 4295 | 4300 | 4300 | 4295 | 209 |
| 405 | 20231117 | 121100 | 1858940060 | 4300 | 4300 | 4300 | 4300 | 221 |
| 406 | 20231117 | 121000 | 1857989760 | 4305 | 4305 | 4305 | 4305 | 39 |
| 407 | 20231117 | 120900 | 1857821865 | 4310 | 4295 | 4310 | 4295 | 1581 |
| 408 | 20231117 | 120800 | 1851009910 | 4295 | 4295 | 4295 | 4295 | 90 |
| 409 | 20231117 | 120700 | 1850623360 | 4295 | 4295 | 4295 | 4295 | 78 |
| 410 | 20231117 | 120600 | 1850288350 | 4295 | 4300 | 4300 | 4295 | 1024 |
| 411 | 20231117 | 120500 | 1845889335 | 4305 | 4300 | 4305 | 4295 | 577 |
| 412 | 20231117 | 120400 | 1843408175 | 4300 | 4300 | 4300 | 4300 | 67 |
| 413 | 20231117 | 120300 | 1843120075 | 4305 | 4310 | 4310 | 4295 | 1505 |
| 414 | 20231117 | 120200 | 1836650265 | 4305 | 4300 | 4315 | 4300 | 305 |
| 415 | 20231117 | 120100 | 1835334530 | 4310 | 4305 | 4310 | 4305 | 3 |
| 416 | 20231117 | 120000 | 1835321610 | 4305 | 4305 | 4305 | 4305 | 75 |
| 417 | 20231117 | 115900 | 1834998735 | 4295 | 4295 | 4295 | 4295 | 0 |
| 418 | 20231117 | 115800 | 1834998735 | 4295 | 4295 | 4295 | 4295 | 417 |
| 419 | 20231117 | 115700 | 1833207720 | 4295 | 4300 | 4300 | 4295 | 500 |
| 420 | 20231117 | 115600 | 1831059870 | 4295 | 4300 | 4300 | 4295 | 1736 |
| 421 | 20231117 | 115500 | 1823595080 | 4310 | 4310 | 4310 | 4305 | 96 |
| 422 | 20231117 | 115400 | 1823181330 | 4300 | 4300 | 4300 | 4300 | 0 |
| 423 | 20231117 | 115300 | 1823181330 | 4300 | 4300 | 4300 | 4300 | 92 |
| 424 | 20231117 | 115200 | 1822785730 | 4300 | 4300 | 4300 | 4300 | 0 |
| 425 | 20231117 | 115100 | 1822785730 | 4300 | 4305 | 4305 | 4300 | 460 |
| 426 | 20231117 | 115000 | 1820805435 | 4305 | 4305 | 4305 | 4305 | 0 |
| 427 | 20231117 | 114900 | 1820805435 | 4305 | 4305 | 4305 | 4305 | 0 |
| 428 | 20231117 | 114800 | 1820805435 | 4305 | 4310 | 4310 | 4305 | 14 |
| 429 | 20231117 | 114700 | 1820745115 | 4310 | 4310 | 4310 | 4310 | 2 |
| 430 | 20231117 | 114600 | 1820736495 | 4310 | 4310 | 4310 | 4310 | 613 |
| 431 | 20231117 | 114500 | 1818094465 | 4305 | 4300 | 4305 | 4300 | 2308 |
| 432 | 20231117 | 114400 | 1808164255 | 4300 | 4300 | 4300 | 4300 | 182 |
| 433 | 20231117 | 114300 | 1807381655 | 4300 | 4300 | 4305 | 4300 | 510 |
| 434 | 20231117 | 114200 | 1805188630 | 4300 | 4300 | 4300 | 4300 | 103 |
| 435 | 20231117 | 114100 | 1804745730 | 4295 | 4310 | 4315 | 4295 | 162 |
| 436 | 20231117 | 114000 | 1804049575 | 4310 | 4295 | 4310 | 4295 | 956 |
| 437 | 20231117 | 113900 | 1799942555 | 4295 | 4305 | 4305 | 4295 | 2126 |
| 438 | 20231117 | 113800 | 1790803875 | 4305 | 4310 | 4310 | 4305 | 55 |
| 439 | 20231117 | 113700 | 1790567030 | 4315 | 4315 | 4315 | 4305 | 202 |
| 440 | 20231117 | 113600 | 1789695410 | 4315 | 4315 | 4315 | 4315 | 11 |
| 441 | 20231117 | 113500 | 1789647945 | 4320 | 4300 | 4320 | 4300 | 303 |
| 442 | 20231117 | 113400 | 1788340825 | 4310 | 4310 | 4310 | 4310 | 2 |
| 443 | 20231117 | 113300 | 1788332205 | 4300 | 4305 | 4305 | 4300 | 532 |
| 444 | 20231117 | 113200 | 1786041950 | 4315 | 4305 | 4315 | 4305 | 541 |
| 445 | 20231117 | 113100 | 1783712935 | 4300 | 4300 | 4300 | 4300 | 11 |
| 446 | 20231117 | 113000 | 1783665635 | 4300 | 4300 | 4300 | 4295 | 2095 |
| 447 | 20231117 | 112900 | 1774657735 | 4305 | 4305 | 4305 | 4305 | 160 |
| 448 | 20231117 | 112800 | 1773968935 | 4305 | 4310 | 4310 | 4305 | 2204 |
| 449 | 20231117 | 112700 | 1764479555 | 4310 | 4310 | 4310 | 4310 | 37 |
| 450 | 20231117 | 112600 | 1764320085 | 4310 | 4310 | 4310 | 4310 | 60 |
| 451 | 20231117 | 112500 | 1764061485 | 4310 | 4310 | 4310 | 4310 | 101 |
| 452 | 20231117 | 112400 | 1763626175 | 4310 | 4310 | 4310 | 4310 | 35 |
| 453 | 20231117 | 112300 | 1763475325 | 4310 | 4305 | 4310 | 4305 | 530 |
| 454 | 20231117 | 112200 | 1761191275 | 4305 | 4305 | 4310 | 4305 | 302 |
| 455 | 20231117 | 112100 | 1759890490 | 4305 | 4305 | 4310 | 4305 | 592 |
| 456 | 20231117 | 112000 | 1757341915 | 4305 | 4310 | 4310 | 4305 | 356 |
| 457 | 20231117 | 111900 | 1755809310 | 4310 | 4305 | 4315 | 4305 | 5975 |
| 458 | 20231117 | 111800 | 1730084285 | 4300 | 4300 | 4300 | 4295 | 1859 |
| 459 | 20231117 | 111700 | 1722096085 | 4300 | 4295 | 4305 | 4295 | 4447 |
| 460 | 20231117 | 111600 | 1702980780 | 4295 | 4290 | 4295 | 4290 | 2081 |
| 461 | 20231117 | 111500 | 1694051850 | 4295 | 4290 | 4295 | 4290 | 727 |
| 462 | 20231117 | 111400 | 1690932940 | 4290 | 4295 | 4295 | 4290 | 586 |
| 463 | 20231117 | 111300 | 1688418840 | 4300 | 4300 | 4300 | 4290 | 10391 |
| 464 | 20231117 | 111200 | 1643766310 | 4300 | 4310 | 4310 | 4300 | 8481 |
| 465 | 20231117 | 111100 | 1607257040 | 4310 | 4320 | 4330 | 4310 | 1496 |
| 466 | 20231117 | 111000 | 1600784280 | 4305 | 4305 | 4305 | 4305 | 24 |
| 467 | 20231117 | 110900 | 1600680960 | 4315 | 4310 | 4315 | 4300 | 4503 |
| 468 | 20231117 | 110800 | 1581278665 | 4320 | 4325 | 4325 | 4320 | 1431 |
| 469 | 20231117 | 110700 | 1575093815 | 4325 | 4320 | 4325 | 4320 | 68 |
| 470 | 20231117 | 110600 | 1574799945 | 4320 | 4320 | 4320 | 4320 | 1 |
| 471 | 20231117 | 110500 | 1574795625 | 4310 | 4325 | 4325 | 4310 | 1215 |
| 472 | 20231117 | 110400 | 1569558775 | 4325 | 4325 | 4325 | 4325 | 4 |
| 473 | 20231117 | 110300 | 1569541475 | 4310 | 4310 | 4310 | 4310 | 390 |
| 474 | 20231117 | 110200 | 1567860575 | 4320 | 4315 | 4320 | 4315 | 3 |
| 475 | 20231117 | 110100 | 1567847620 | 4300 | 4305 | 4320 | 4300 | 2118 |
| 476 | 20231117 | 110000 | 1558729335 | 4310 | 4310 | 4310 | 4305 | 1658 |
| 477 | 20231117 | 105900 | 1551583360 | 4315 | 4315 | 4315 | 4315 | 2 |
| 478 | 20231117 | 105800 | 1551574730 | 4315 | 4320 | 4320 | 4315 | 28 |
| 479 | 20231117 | 105700 | 1551453790 | 4310 | 4315 | 4315 | 4305 | 1061 |
| 480 | 20231117 | 105600 | 1546878615 | 4315 | 4325 | 4325 | 4315 | 1234 |
| 481 | 20231117 | 105500 | 1541553140 | 4320 | 4310 | 4320 | 4305 | 4021 |
| 482 | 20231117 | 105400 | 1524220405 | 4310 | 4325 | 4325 | 4310 | 3217 |
| 483 | 20231117 | 105300 | 1510353605 | 4300 | 4315 | 4325 | 4300 | 6445 |
| 484 | 20231117 | 105200 | 1482603050 | 4315 | 4310 | 4315 | 4310 | 293 |
| 485 | 20231117 | 105100 | 1481338805 | 4305 | 4310 | 4315 | 4305 | 5245 |
| 486 | 20231117 | 105000 | 1458746375 | 4315 | 4320 | 4325 | 4315 | 4953 |
| 487 | 20231117 | 104900 | 1437361545 | 4320 | 4330 | 4330 | 4320 | 10681 |
| 488 | 20231117 | 104800 | 1391144295 | 4330 | 4335 | 4335 | 4330 | 5541 |
| 489 | 20231117 | 104700 | 1367150550 | 4335 | 4330 | 4335 | 4330 | 564 |
| 490 | 20231117 | 104600 | 1364707670 | 4335 | 4335 | 4335 | 4330 | 4671 |
| 491 | 20231117 | 104500 | 1344468720 | 4340 | 4345 | 4345 | 4340 | 236 |
| 492 | 20231117 | 104400 | 1343444470 | 4340 | 4340 | 4345 | 4340 | 132 |
| 493 | 20231117 | 104300 | 1342871580 | 4350 | 4350 | 4350 | 4350 | 59 |
| 494 | 20231117 | 104200 | 1342614930 | 4350 | 4345 | 4350 | 4335 | 397 |
| 495 | 20231117 | 104100 | 1340890355 | 4345 | 4335 | 4345 | 4330 | 529 |
| 496 | 20231117 | 104000 | 1338597840 | 4335 | 4330 | 4335 | 4330 | 674 |
| 497 | 20231117 | 103900 | 1335678645 | 4330 | 4330 | 4330 | 4330 | 6665 |
| 498 | 20231117 | 103800 | 1306819195 | 4330 | 4335 | 4335 | 4330 | 910 |
| 499 | 20231117 | 103700 | 1302874355 | 4335 | 4335 | 4335 | 4335 | 803 |
| 500 | 20231117 | 103600 | 1299393350 | 4335 | 4340 | 4345 | 4335 | 1511 |
| 501 | 20231117 | 103500 | 1292838940 | 4345 | 4335 | 4345 | 4335 | 767 |
| 502 | 20231117 | 103400 | 1289512940 | 4340 | 4340 | 4345 | 4340 | 395 |
| 503 | 20231117 | 103300 | 1287798590 | 4340 | 4345 | 4345 | 4340 | 7180 |
| 504 | 20231117 | 103200 | 1256629195 | 4345 | 4350 | 4350 | 4345 | 2237 |
| 505 | 20231117 | 103100 | 1246908650 | 4345 | 4350 | 4350 | 4345 | 3486 |
| 506 | 20231117 | 103000 | 1231757380 | 4350 | 4365 | 4365 | 4345 | 11484 |
| 507 | 20231117 | 102900 | 1181785925 | 4365 | 4355 | 4365 | 4355 | 1242 |
| 508 | 20231117 | 102800 | 1176375695 | 4355 | 4360 | 4360 | 4355 | 460 |
| 509 | 20231117 | 102700 | 1174371760 | 4360 | 4360 | 4360 | 4355 | 248 |
| 510 | 20231117 | 102600 | 1173291495 | 4360 | 4360 | 4360 | 4355 | 945 |
| 511 | 20231117 | 102500 | 1169175295 | 4360 | 4355 | 4360 | 4355 | 1195 |
| 512 | 20231117 | 102400 | 1163970805 | 4360 | 4365 | 4365 | 4360 | 5574 |
| 513 | 20231117 | 102300 | 1139663750 | 4370 | 4365 | 4370 | 4365 | 520 |
| 514 | 20231117 | 102200 | 1137393900 | 4370 | 4370 | 4370 | 4370 | 124 |
| 515 | 20231117 | 102100 | 1136852020 | 4370 | 4370 | 4370 | 4370 | 11 |
| 516 | 20231117 | 102000 | 1136803950 | 4370 | 4360 | 4370 | 4360 | 686 |
| 517 | 20231117 | 101900 | 1133812260 | 4370 | 4370 | 4370 | 4365 | 159 |
| 518 | 20231117 | 101800 | 1133118120 | 4365 | 4365 | 4365 | 4360 | 390 |
| 519 | 20231117 | 101700 | 1131416120 | 4365 | 4365 | 4365 | 4365 | 255 |
| 520 | 20231117 | 101600 | 1130303045 | 4365 | 4365 | 4365 | 4360 | 1366 |
| 521 | 20231117 | 101500 | 1124341500 | 4365 | 4365 | 4365 | 4365 | 150 |
| 522 | 20231117 | 101400 | 1123686750 | 4360 | 4365 | 4365 | 4360 | 670 |
| 523 | 20231117 | 101300 | 1120762590 | 4360 | 4360 | 4360 | 4360 | 110 |
| 524 | 20231117 | 101200 | 1120282990 | 4365 | 4365 | 4365 | 4365 | 360 |
| 525 | 20231117 | 101100 | 1118711590 | 4360 | 4370 | 4370 | 4360 | 1060 |
| 526 | 20231117 | 101000 | 1114087295 | 4370 | 4370 | 4370 | 4370 | 1 |
| 527 | 20231117 | 100900 | 1114082925 | 4365 | 4365 | 4370 | 4365 | 1629 |
| 528 | 20231117 | 100800 | 1106972190 | 4365 | 4370 | 4375 | 4365 | 408 |
| 529 | 20231117 | 100700 | 1105191215 | 4365 | 4365 | 4365 | 4365 | 399 |
| 530 | 20231117 | 100600 | 1103449580 | 4360 | 4360 | 4360 | 4360 | 250 |
| 531 | 20231117 | 100500 | 1102359580 | 4365 | 4365 | 4365 | 4360 | 666 |
| 532 | 20231117 | 100400 | 1099455635 | 4365 | 4365 | 4365 | 4360 | 1608 |
| 533 | 20231117 | 100300 | 1092437095 | 4365 | 4370 | 4370 | 4365 | 952 |
| 534 | 20231117 | 100200 | 1088277155 | 4370 | 4375 | 4375 | 4365 | 2590 |
| 535 | 20231117 | 100100 | 1076971090 | 4375 | 4375 | 4375 | 4375 | 530 |
| 536 | 20231117 | 100000 | 1074652340 | 4375 | 4380 | 4380 | 4365 | 2461 |
| 537 | 20231117 | 095900 | 1063899150 | 4380 | 4375 | 4380 | 4370 | 609 |
| 538 | 20231117 | 095800 | 1061234985 | 4380 | 4375 | 4380 | 4375 | 625 |
| 539 | 20231117 | 095700 | 1058497860 | 4370 | 4380 | 4380 | 4370 | 1199 |
| 540 | 20231117 | 095600 | 1053248885 | 4380 | 4380 | 4380 | 4380 | 1216 |
| 541 | 20231117 | 095500 | 1047922805 | 4370 | 4370 | 4380 | 4370 | 733 |
| 542 | 20231117 | 095400 | 1044717595 | 4370 | 4370 | 4375 | 4370 | 412 |
| 543 | 20231117 | 095300 | 1042916655 | 4380 | 4370 | 4380 | 4360 | 2869 |
| 544 | 20231117 | 095200 | 1030393810 | 4370 | 4365 | 4370 | 4365 | 1375 |
| 545 | 20231117 | 095100 | 1024390280 | 4365 | 4370 | 4380 | 4365 | 2407 |
| 546 | 20231117 | 095000 | 1013861800 | 4370 | 4365 | 4370 | 4365 | 1300 |
| 547 | 20231117 | 094900 | 1008180840 | 4370 | 4370 | 4370 | 4370 | 1799 |
| 548 | 20231117 | 094800 | 1000319210 | 4365 | 4370 | 4370 | 4365 | 769 |
| 549 | 20231117 | 094700 | 996961510 | 4370 | 4365 | 4370 | 4365 | 642 |
| 550 | 20231117 | 094600 | 994157495 | 4370 | 4365 | 4370 | 4365 | 1177 |
| 551 | 20231117 | 094500 | 989017440 | 4350 | 4360 | 4365 | 4350 | 4525 |
| 552 | 20231117 | 094400 | 969310075 | 4350 | 4340 | 4355 | 4340 | 489 |
| 553 | 20231117 | 094300 | 967185915 | 4340 | 4350 | 4355 | 4340 | 6740 |
| 554 | 20231117 | 094200 | 937913920 | 4350 | 4360 | 4365 | 4350 | 15489 |
| 555 | 20231117 | 094100 | 870492395 | 4360 | 4385 | 4385 | 4360 | 8022 |
| 556 | 20231117 | 094000 | 835429480 | 4385 | 4390 | 4390 | 4380 | 4829 |
| 557 | 20231117 | 093900 | 814250710 | 4390 | 4405 | 4405 | 4390 | 14458 |
| 558 | 20231117 | 093800 | 750657255 | 4400 | 4405 | 4405 | 4400 | 5278 |
| 559 | 20231117 | 093700 | 727417550 | 4405 | 4415 | 4415 | 4405 | 4793 |
| 560 | 20231117 | 093600 | 706302895 | 4415 | 4410 | 4415 | 4410 | 4555 |
| 561 | 20231117 | 093500 | 686214725 | 4420 | 4435 | 4435 | 4410 | 23042 |
| 562 | 20231117 | 093400 | 584343405 | 4430 | 4430 | 4430 | 4430 | 1864 |
| 563 | 20231117 | 093300 | 576085885 | 4435 | 4430 | 4435 | 4430 | 3099 |
| 564 | 20231117 | 093200 | 562351150 | 4430 | 4430 | 4435 | 4425 | 2682 |
| 565 | 20231117 | 093100 | 550472070 | 4430 | 4430 | 4435 | 4430 | 178 |
| 566 | 20231117 | 093000 | 549683525 | 4430 | 4435 | 4435 | 4430 | 1164 |
| 567 | 20231117 | 092900 | 544525570 | 4430 | 4440 | 4440 | 4430 | 3245 |
| 568 | 20231117 | 092800 | 530139840 | 4440 | 4440 | 4445 | 4435 | 503 |
| 569 | 20231117 | 092700 | 527907015 | 4440 | 4440 | 4445 | 4440 | 3479 |
| 570 | 20231117 | 092600 | 512460150 | 4440 | 4445 | 4450 | 4440 | 711 |
| 571 | 20231117 | 092500 | 509299975 | 4445 | 4445 | 4450 | 4445 | 741 |
| 572 | 20231117 | 092400 | 506005880 | 4450 | 4450 | 4455 | 4445 | 2223 |
| 573 | 20231117 | 092300 | 496113540 | 4450 | 4465 | 4465 | 4450 | 1514 |
| 574 | 20231117 | 092200 | 489373895 | 4465 | 4450 | 4465 | 4450 | 1500 |
| 575 | 20231117 | 092100 | 482688880 | 4445 | 4445 | 4455 | 4445 | 490 |
| 576 | 20231117 | 092000 | 480510640 | 4440 | 4440 | 4445 | 4430 | 1491 |
| 577 | 20231117 | 091900 | 473896775 | 4445 | 4445 | 4445 | 4440 | 384 |
| 578 | 20231117 | 091800 | 472189900 | 4445 | 4435 | 4450 | 4435 | 2721 |
| 579 | 20231117 | 091700 | 460109835 | 4440 | 4430 | 4440 | 4430 | 1646 |
| 580 | 20231117 | 091600 | 452812205 | 4430 | 4430 | 4430 | 4420 | 2139 |
| 581 | 20231117 | 091500 | 443354655 | 4420 | 4430 | 4435 | 4420 | 3439 |
| 582 | 20231117 | 091400 | 428135745 | 4425 | 4430 | 4445 | 4425 | 2147 |
| 583 | 20231117 | 091300 | 418617405 | 4425 | 4450 | 4450 | 4425 | 4183 |
| 584 | 20231117 | 091200 | 400073020 | 4450 | 4440 | 4450 | 4435 | 1603 |
| 585 | 20231117 | 091100 | 392958150 | 4435 | 4430 | 4440 | 4425 | 926 |
| 586 | 20231117 | 091000 | 388853300 | 4430 | 4420 | 4430 | 4420 | 3316 |
| 587 | 20231117 | 090900 | 374185355 | 4420 | 4445 | 4445 | 4420 | 15224 |
| 588 | 20231117 | 090800 | 306713850 | 4445 | 4450 | 4455 | 4445 | 3989 |
| 589 | 20231117 | 090700 | 288971260 | 4450 | 4440 | 4455 | 4440 | 3466 |
| 590 | 20231117 | 090600 | 273543200 | 4445 | 4450 | 4450 | 4440 | 14158 |
| 591 | 20231117 | 090500 | 210603450 | 4455 | 4460 | 4470 | 4455 | 14643 |
| 592 | 20231117 | 090400 | 145334620 | 4460 | 4465 | 4490 | 4460 | 4608 |
| 593 | 20231117 | 090300 | 124767825 | 4465 | 4470 | 4470 | 4465 | 3791 |
| 594 | 20231117 | 090200 | 107837925 | 4470 | 4500 | 4500 | 4470 | 2766 |
| 595 | 20231117 | 090100 | 95460550 | 4500 | 4465 | 4505 | 4460 | 5729 |
| 596 | 20231117 | 090000 | 69872635 | 4465 | 4505 | 4505 | 4460 | 14552 |