30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 3 | 20231117 | 190800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20231117 | 190700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20231117 | 190600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20231117 | 190500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20231117 | 190400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20231117 | 190300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20231117 | 190200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20231117 | 190100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20231117 | 190000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20231117 | 185900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20231117 | 185800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20231117 | 185700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20231117 | 185600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20231117 | 185500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20231117 | 185400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20231117 | 185300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20231117 | 185200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20231117 | 185100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20231117 | 185000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20231117 | 184900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20231117 | 184800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20231117 | 184700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20231117 | 184600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20231117 | 184500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20231117 | 184400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20231117 | 184300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20231117 | 184200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20231117 | 184100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20231117 | 184000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20231117 | 183900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 33 | 20231117 | 183800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20231117 | 183700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20231117 | 183600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20231117 | 183500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20231117 | 183400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20231117 | 183300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20231117 | 183200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20231117 | 183100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20231117 | 183000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20231117 | 182900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20231117 | 182800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20231117 | 182700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20231117 | 182600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20231117 | 182500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20231117 | 182400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20231117 | 182300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20231117 | 182200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20231117 | 182100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20231117 | 182000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20231117 | 181900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20231117 | 181800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20231117 | 181700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20231117 | 181600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20231117 | 181500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20231117 | 181400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20231117 | 181300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20231117 | 181200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20231117 | 181100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20231117 | 181000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20231117 | 180900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 63 | 20231117 | 180800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20231117 | 180700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20231117 | 180600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20231117 | 180500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20231117 | 180400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20231117 | 180300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20231117 | 180200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20231117 | 180100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20231117 | 180000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20231117 | 175900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20231117 | 175800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20231117 | 175700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20231117 | 175600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20231117 | 175500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20231117 | 175400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20231117 | 175300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20231117 | 175200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20231117 | 175100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20231117 | 175000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20231117 | 174900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20231117 | 174800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20231117 | 174700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20231117 | 174600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20231117 | 174500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20231117 | 174400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20231117 | 174300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20231117 | 174200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20231117 | 174100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20231117 | 174000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20231117 | 173900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 93 | 20231117 | 173800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20231117 | 173700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20231117 | 173600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20231117 | 173500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20231117 | 173400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20231117 | 173300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20231117 | 173200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20231117 | 173100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20231117 | 173000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20231117 | 172900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20231117 | 172800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20231117 | 172700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20231117 | 172600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20231117 | 172500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20231117 | 172400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20231117 | 172300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20231117 | 172200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20231117 | 172100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20231117 | 172000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20231117 | 171900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20231117 | 171800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20231117 | 171700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20231117 | 171600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20231117 | 171500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20231117 | 171400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20231117 | 171300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20231117 | 171200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20231117 | 171100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20231117 | 171000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20231117 | 170900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 123 | 20231117 | 170800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20231117 | 170700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20231117 | 170600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20231117 | 170500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20231117 | 170400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20231117 | 170300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20231117 | 170200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20231117 | 170100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20231117 | 170000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20231117 | 165900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20231117 | 165800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20231117 | 165700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20231117 | 165600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20231117 | 165500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20231117 | 165400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20231117 | 165300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20231117 | 165200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20231117 | 165100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20231117 | 165000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20231117 | 164900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20231117 | 164800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20231117 | 164700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20231117 | 164600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20231117 | 164500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20231117 | 164400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20231117 | 164300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20231117 | 164200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20231117 | 164100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20231117 | 164000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20231117 | 163900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 153 | 20231117 | 163800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20231117 | 163700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20231117 | 163600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20231117 | 163500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20231117 | 163400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20231117 | 163300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20231117 | 163200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20231117 | 163100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20231117 | 163000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20231117 | 162900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20231117 | 162800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20231117 | 162700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20231117 | 162600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20231117 | 162500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20231117 | 162400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20231117 | 162300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20231117 | 162200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20231117 | 162100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20231117 | 162000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20231117 | 161900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20231117 | 161800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20231117 | 161700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20231117 | 161600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20231117 | 161500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20231117 | 161400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20231117 | 161300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20231117 | 161200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20231117 | 161100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20231117 | 161000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20231117 | 160900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 183 | 20231117 | 160800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20231117 | 160700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20231117 | 160600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20231117 | 160500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20231117 | 160400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20231117 | 160300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20231117 | 160200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20231117 | 160100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20231117 | 160000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20231117 | 155900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20231117 | 155800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20231117 | 155700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20231117 | 155600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20231117 | 155500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20231117 | 155400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20231117 | 155300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20231117 | 155200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20231117 | 155100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20231117 | 155000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20231117 | 154900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20231117 | 154800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20231117 | 154700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20231117 | 154600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20231117 | 154500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20231117 | 154400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20231117 | 154300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20231117 | 154200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20231117 | 154100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20231117 | 154000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20231117 | 153900 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 213 | 20231117 | 153800 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20231117 | 153700 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 215 | 20231117 | 153600 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 216 | 20231117 | 153500 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 217 | 20231117 | 153400 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 218 | 20231117 | 153300 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 219 | 20231117 | 153200 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 220 | 20231117 | 153100 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 221 | 20231117 | 153000 | 5810953100 | 6650 | 6650 | 6650 | 6650 | 18656 |
| 222 | 20231117 | 152900 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 223 | 20231117 | 152800 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 224 | 20231117 | 152700 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 225 | 20231117 | 152600 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 226 | 20231117 | 152500 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 227 | 20231117 | 152400 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 228 | 20231117 | 152300 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 229 | 20231117 | 152200 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 230 | 20231117 | 152100 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 231 | 20231117 | 152000 | 5686890700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 232 | 20231117 | 151900 | 5686890700 | 6720 | 6670 | 6720 | 6660 | 11817 |
| 233 | 20231117 | 151800 | 5607933400 | 6660 | 6660 | 6660 | 6650 | 4042 |
| 234 | 20231117 | 151700 | 5581016680 | 6650 | 6640 | 6660 | 6640 | 1875 |
| 235 | 20231117 | 151600 | 5568550600 | 6640 | 6640 | 6650 | 6630 | 12777 |
| 236 | 20231117 | 151500 | 5483822420 | 6640 | 6630 | 6650 | 6630 | 1558 |
| 237 | 20231117 | 151400 | 5473481770 | 6630 | 6640 | 6640 | 6630 | 1564 |
| 238 | 20231117 | 151300 | 5463101760 | 6630 | 6630 | 6640 | 6630 | 1147 |
| 239 | 20231117 | 151200 | 5455491890 | 6640 | 6640 | 6640 | 6630 | 2052 |
| 240 | 20231117 | 151100 | 5441871450 | 6630 | 6630 | 6640 | 6630 | 1376 |
| 241 | 20231117 | 151000 | 5432742000 | 6640 | 6630 | 6640 | 6630 | 2075 |
| 242 | 20231117 | 150900 | 5418984370 | 6640 | 6630 | 6640 | 6630 | 3164 |
| 243 | 20231117 | 150800 | 5398003650 | 6630 | 6630 | 6640 | 6630 | 797 |
| 244 | 20231117 | 150700 | 5392717020 | 6630 | 6630 | 6640 | 6630 | 1382 |
| 245 | 20231117 | 150600 | 5383554320 | 6630 | 6630 | 6630 | 6620 | 6557 |
| 246 | 20231117 | 150500 | 5340082110 | 6630 | 6640 | 6640 | 6630 | 6520 |
| 247 | 20231117 | 150400 | 5296843710 | 6630 | 6630 | 6640 | 6630 | 2161 |
| 248 | 20231117 | 150300 | 5282516260 | 6630 | 6630 | 6640 | 6630 | 2347 |
| 249 | 20231117 | 150200 | 5266951000 | 6630 | 6630 | 6640 | 6630 | 4856 |
| 250 | 20231117 | 150100 | 5234755490 | 6630 | 6630 | 6630 | 6630 | 1105 |
| 251 | 20231117 | 150000 | 5227429340 | 6630 | 6630 | 6640 | 6630 | 651 |
| 252 | 20231117 | 145900 | 5223113180 | 6630 | 6650 | 6650 | 6630 | 3994 |
| 253 | 20231117 | 145800 | 5196598900 | 6640 | 6630 | 6650 | 6630 | 1597 |
| 254 | 20231117 | 145700 | 5185984800 | 6640 | 6630 | 6640 | 6630 | 4669 |
| 255 | 20231117 | 145600 | 5154989990 | 6630 | 6630 | 6640 | 6630 | 6128 |
| 256 | 20231117 | 145500 | 5114312280 | 6630 | 6630 | 6640 | 6630 | 1112 |
| 257 | 20231117 | 145400 | 5106933340 | 6630 | 6630 | 6640 | 6630 | 1027 |
| 258 | 20231117 | 145300 | 5100120070 | 6630 | 6640 | 6640 | 6630 | 1493 |
| 259 | 20231117 | 145200 | 5090221390 | 6630 | 6630 | 6640 | 6630 | 1143 |
| 260 | 20231117 | 145100 | 5082640560 | 6630 | 6630 | 6640 | 6630 | 1019 |
| 261 | 20231117 | 145000 | 5075882550 | 6630 | 6640 | 6640 | 6630 | 1358 |
| 262 | 20231117 | 144900 | 5066871550 | 6630 | 6630 | 6640 | 6630 | 505 |
| 263 | 20231117 | 144800 | 5063523270 | 6640 | 6630 | 6640 | 6630 | 1571 |
| 264 | 20231117 | 144700 | 5053102570 | 6640 | 6640 | 6640 | 6630 | 3036 |
| 265 | 20231117 | 144600 | 5032947680 | 6640 | 6640 | 6650 | 6640 | 697 |
| 266 | 20231117 | 144500 | 5028318920 | 6640 | 6640 | 6650 | 6640 | 979 |
| 267 | 20231117 | 144400 | 5021817250 | 6650 | 6640 | 6650 | 6640 | 1110 |
| 268 | 20231117 | 144300 | 5014440720 | 6640 | 6630 | 6650 | 6630 | 2097 |
| 269 | 20231117 | 144200 | 5000522420 | 6630 | 6640 | 6640 | 6630 | 651 |
| 270 | 20231117 | 144100 | 4996204100 | 6640 | 6630 | 6640 | 6630 | 719 |
| 271 | 20231117 | 144000 | 4991436030 | 6630 | 6630 | 6640 | 6630 | 1530 |
| 272 | 20231117 | 143900 | 4981283700 | 6640 | 6640 | 6650 | 6640 | 2293 |
| 273 | 20231117 | 143800 | 4966053800 | 6650 | 6640 | 6650 | 6640 | 888 |
| 274 | 20231117 | 143700 | 4960157240 | 6640 | 6640 | 6650 | 6640 | 2003 |
| 275 | 20231117 | 143600 | 4946850260 | 6640 | 6650 | 6650 | 6640 | 1140 |
| 276 | 20231117 | 143500 | 4939280630 | 6640 | 6640 | 6650 | 6640 | 7608 |
| 277 | 20231117 | 143400 | 4888763490 | 6650 | 6640 | 6650 | 6640 | 920 |
| 278 | 20231117 | 143300 | 4882649990 | 6640 | 6650 | 6650 | 6640 | 1121 |
| 279 | 20231117 | 143200 | 4875201450 | 6640 | 6640 | 6650 | 6640 | 1058 |
| 280 | 20231117 | 143100 | 4868176210 | 6640 | 6640 | 6650 | 6640 | 773 |
| 281 | 20231117 | 143000 | 4863040470 | 6640 | 6640 | 6650 | 6640 | 1446 |
| 282 | 20231117 | 142900 | 4853430110 | 6650 | 6660 | 6660 | 6640 | 1048 |
| 283 | 20231117 | 142800 | 4846461770 | 6650 | 6650 | 6660 | 6650 | 943 |
| 284 | 20231117 | 142700 | 4840190800 | 6650 | 6650 | 6660 | 6650 | 1148 |
| 285 | 20231117 | 142600 | 4832556520 | 6650 | 6650 | 6660 | 6650 | 803 |
| 286 | 20231117 | 142500 | 4827216540 | 6650 | 6650 | 6660 | 6650 | 834 |
| 287 | 20231117 | 142400 | 4821670320 | 6650 | 6650 | 6660 | 6650 | 696 |
| 288 | 20231117 | 142300 | 4817041610 | 6650 | 6660 | 6660 | 6650 | 2053 |
| 289 | 20231117 | 142200 | 4803388780 | 6650 | 6650 | 6660 | 6650 | 666 |
| 290 | 20231117 | 142100 | 4798959790 | 6660 | 6650 | 6660 | 6650 | 2319 |
| 291 | 20231117 | 142000 | 4783527030 | 6660 | 6660 | 6660 | 6650 | 1381 |
| 292 | 20231117 | 141900 | 4774343330 | 6650 | 6640 | 6660 | 6640 | 595 |
| 293 | 20231117 | 141800 | 4770386580 | 6640 | 6660 | 6660 | 6640 | 2609 |
| 294 | 20231117 | 141700 | 4753037450 | 6650 | 6640 | 6660 | 6640 | 600 |
| 295 | 20231117 | 141600 | 4749048690 | 6640 | 6640 | 6650 | 6640 | 847 |
| 296 | 20231117 | 141500 | 4743419940 | 6640 | 6640 | 6650 | 6640 | 5371 |
| 297 | 20231117 | 141400 | 4707714410 | 6640 | 6640 | 6650 | 6640 | 532 |
| 298 | 20231117 | 141300 | 4704181900 | 6640 | 6630 | 6650 | 6630 | 3867 |
| 299 | 20231117 | 141200 | 4678505140 | 6640 | 6640 | 6650 | 6630 | 6349 |
| 300 | 20231117 | 141100 | 4636338760 | 6640 | 6640 | 6650 | 6640 | 1195 |
| 301 | 20231117 | 141000 | 4628403630 | 6640 | 6640 | 6650 | 6640 | 732 |
| 302 | 20231117 | 140900 | 4623540920 | 6650 | 6640 | 6650 | 6640 | 791 |
| 303 | 20231117 | 140800 | 4618287130 | 6640 | 6650 | 6650 | 6640 | 878 |
| 304 | 20231117 | 140700 | 4612452100 | 6640 | 6640 | 6650 | 6640 | 7823 |
| 305 | 20231117 | 140600 | 4560507220 | 6640 | 6650 | 6650 | 6640 | 535 |
| 306 | 20231117 | 140500 | 4556953500 | 6650 | 6650 | 6650 | 6640 | 2502 |
| 307 | 20231117 | 140400 | 4540319150 | 6650 | 6650 | 6660 | 6640 | 1175 |
| 308 | 20231117 | 140300 | 4532504720 | 6650 | 6650 | 6660 | 6640 | 3741 |
| 309 | 20231117 | 140200 | 4507628100 | 6650 | 6650 | 6650 | 6640 | 1301 |
| 310 | 20231117 | 140100 | 4498980770 | 6650 | 6650 | 6650 | 6640 | 5688 |
| 311 | 20231117 | 140000 | 4461159220 | 6650 | 6650 | 6660 | 6650 | 1028 |
| 312 | 20231117 | 135900 | 4454318600 | 6650 | 6660 | 6660 | 6650 | 432 |
| 313 | 20231117 | 135800 | 4451445780 | 6650 | 6640 | 6650 | 6640 | 2298 |
| 314 | 20231117 | 135700 | 4436170240 | 6650 | 6650 | 6650 | 6640 | 1691 |
| 315 | 20231117 | 135600 | 4424930030 | 6650 | 6660 | 6670 | 6640 | 22560 |
| 316 | 20231117 | 135500 | 4274773510 | 6660 | 6660 | 6670 | 6660 | 460 |
| 317 | 20231117 | 135400 | 4271709790 | 6660 | 6670 | 6670 | 6660 | 2517 |
| 318 | 20231117 | 135300 | 4254926230 | 6670 | 6660 | 6670 | 6660 | 744 |
| 319 | 20231117 | 135200 | 4249970130 | 6660 | 6670 | 6670 | 6660 | 2627 |
| 320 | 20231117 | 135100 | 4232453800 | 6670 | 6670 | 6680 | 6670 | 541 |
| 321 | 20231117 | 135000 | 4228845320 | 6670 | 6680 | 6680 | 6670 | 2211 |
| 322 | 20231117 | 134900 | 4214092970 | 6680 | 6680 | 6690 | 6680 | 803 |
| 323 | 20231117 | 134800 | 4208727290 | 6680 | 6680 | 6680 | 6670 | 1734 |
| 324 | 20231117 | 134700 | 4197148420 | 6680 | 6680 | 6690 | 6680 | 1723 |
| 325 | 20231117 | 134600 | 4185638680 | 6680 | 6680 | 6690 | 6680 | 1179 |
| 326 | 20231117 | 134500 | 4177762810 | 6680 | 6680 | 6680 | 6670 | 4498 |
| 327 | 20231117 | 134400 | 4147728600 | 6680 | 6680 | 6680 | 6680 | 478 |
| 328 | 20231117 | 134300 | 4144535560 | 6670 | 6660 | 6670 | 6660 | 2749 |
| 329 | 20231117 | 134200 | 4126199810 | 6670 | 6660 | 6670 | 6660 | 891 |
| 330 | 20231117 | 134100 | 4120259700 | 6670 | 6670 | 6670 | 6660 | 3525 |
| 331 | 20231117 | 134000 | 4096772700 | 6670 | 6660 | 6670 | 6660 | 1905 |
| 332 | 20231117 | 133900 | 4084066400 | 6670 | 6680 | 6680 | 6670 | 4340 |
| 333 | 20231117 | 133800 | 4055118100 | 6670 | 6670 | 6670 | 6670 | 235 |
| 334 | 20231117 | 133700 | 4053550650 | 6670 | 6670 | 6670 | 6670 | 20 |
| 335 | 20231117 | 133600 | 4053417250 | 6670 | 6670 | 6680 | 6670 | 253 |
| 336 | 20231117 | 133500 | 4051729580 | 6680 | 6670 | 6680 | 6670 | 40 |
| 337 | 20231117 | 133400 | 4051462740 | 6680 | 6670 | 6680 | 6670 | 1044 |
| 338 | 20231117 | 133300 | 4044488860 | 6670 | 6670 | 6680 | 6670 | 1006 |
| 339 | 20231117 | 133200 | 4037778820 | 6680 | 6680 | 6680 | 6670 | 277 |
| 340 | 20231117 | 133100 | 4035930960 | 6680 | 6670 | 6680 | 6670 | 1095 |
| 341 | 20231117 | 133000 | 4028616750 | 6670 | 6680 | 6680 | 6670 | 346 |
| 342 | 20231117 | 132900 | 4026308830 | 6680 | 6670 | 6680 | 6670 | 557 |
| 343 | 20231117 | 132800 | 4022589630 | 6680 | 6670 | 6680 | 6670 | 52 |
| 344 | 20231117 | 132700 | 4022242670 | 6670 | 6680 | 6680 | 6670 | 63 |
| 345 | 20231117 | 132600 | 4021822200 | 6680 | 6680 | 6680 | 6680 | 369 |
| 346 | 20231117 | 132500 | 4019357280 | 6680 | 6670 | 6680 | 6670 | 108 |
| 347 | 20231117 | 132400 | 4018635890 | 6670 | 6680 | 6680 | 6670 | 1023 |
| 348 | 20231117 | 132300 | 4011812430 | 6670 | 6680 | 6680 | 6670 | 1401 |
| 349 | 20231117 | 132200 | 4002460890 | 6680 | 6670 | 6680 | 6670 | 326 |
| 350 | 20231117 | 132100 | 4000283250 | 6680 | 6680 | 6680 | 6670 | 126 |
| 351 | 20231117 | 132000 | 3999442800 | 6670 | 6670 | 6680 | 6670 | 48 |
| 352 | 20231117 | 131900 | 3999122630 | 6680 | 6670 | 6680 | 6670 | 305 |
| 353 | 20231117 | 131800 | 3997085270 | 6680 | 6670 | 6680 | 6670 | 215 |
| 354 | 20231117 | 131700 | 3995649720 | 6670 | 6670 | 6680 | 6670 | 465 |
| 355 | 20231117 | 131600 | 3992545620 | 6670 | 6670 | 6680 | 6670 | 94 |
| 356 | 20231117 | 131500 | 3991917810 | 6670 | 6670 | 6680 | 6670 | 58 |
| 357 | 20231117 | 131400 | 3991530850 | 6680 | 6680 | 6680 | 6680 | 301 |
| 358 | 20231117 | 131300 | 3989520170 | 6670 | 6670 | 6680 | 6670 | 122 |
| 359 | 20231117 | 131200 | 3988706370 | 6680 | 6680 | 6690 | 6680 | 2617 |
| 360 | 20231117 | 131100 | 3971224310 | 6690 | 6690 | 6690 | 6690 | 340 |
| 361 | 20231117 | 131000 | 3968949710 | 6690 | 6680 | 6690 | 6680 | 15 |
| 362 | 20231117 | 130900 | 3968849410 | 6680 | 6690 | 6690 | 6680 | 603 |
| 363 | 20231117 | 130800 | 3964820980 | 6680 | 6690 | 6690 | 6680 | 22 |
| 364 | 20231117 | 130700 | 3964673950 | 6690 | 6680 | 6690 | 6680 | 14 |
| 365 | 20231117 | 130600 | 3964580330 | 6680 | 6700 | 6700 | 6680 | 83 |
| 366 | 20231117 | 130500 | 3964025370 | 6680 | 6700 | 6700 | 6680 | 5 |
| 367 | 20231117 | 130400 | 3963991950 | 6680 | 6680 | 6700 | 6680 | 105 |
| 368 | 20231117 | 130300 | 3963288730 | 6700 | 6700 | 6700 | 6680 | 5919 |
| 369 | 20231117 | 130200 | 3923716390 | 6700 | 6700 | 6700 | 6690 | 194 |
| 370 | 20231117 | 130100 | 3922417480 | 6700 | 6690 | 6710 | 6690 | 277 |
| 371 | 20231117 | 130000 | 3920563820 | 6690 | 6700 | 6700 | 6690 | 2171 |
| 372 | 20231117 | 125900 | 3906018520 | 6700 | 6680 | 6700 | 6680 | 2228 |
| 373 | 20231117 | 125800 | 3891113550 | 6680 | 6690 | 6690 | 6680 | 57 |
| 374 | 20231117 | 125700 | 3890732270 | 6690 | 6690 | 6690 | 6680 | 95 |
| 375 | 20231117 | 125600 | 3890097530 | 6680 | 6680 | 6680 | 6680 | 13 |
| 376 | 20231117 | 125500 | 3890010690 | 6680 | 6690 | 6690 | 6680 | 56 |
| 377 | 20231117 | 125400 | 3889636460 | 6690 | 6690 | 6690 | 6680 | 3144 |
| 378 | 20231117 | 125300 | 3868603430 | 6690 | 6680 | 6690 | 6680 | 6 |
| 379 | 20231117 | 125200 | 3868563330 | 6680 | 6680 | 6690 | 6680 | 65 |
| 380 | 20231117 | 125100 | 3868129120 | 6680 | 6690 | 6690 | 6680 | 764 |
| 381 | 20231117 | 125000 | 3863019630 | 6690 | 6690 | 6690 | 6680 | 532 |
| 382 | 20231117 | 124900 | 3859465690 | 6690 | 6680 | 6690 | 6680 | 203 |
| 383 | 20231117 | 124800 | 3858109020 | 6680 | 6680 | 6690 | 6680 | 130 |
| 384 | 20231117 | 124700 | 3857240110 | 6690 | 6680 | 6690 | 6680 | 219 |
| 385 | 20231117 | 124600 | 3855775050 | 6680 | 6690 | 6690 | 6680 | 154 |
| 386 | 20231117 | 124500 | 3854744840 | 6680 | 6690 | 6690 | 6680 | 285 |
| 387 | 20231117 | 124400 | 3852839970 | 6690 | 6690 | 6690 | 6680 | 152 |
| 388 | 20231117 | 124300 | 3851823580 | 6690 | 6670 | 6690 | 6670 | 155 |
| 389 | 20231117 | 124200 | 3850788020 | 6680 | 6670 | 6680 | 6660 | 3261 |
| 390 | 20231117 | 124100 | 3829033550 | 6670 | 6670 | 6680 | 6670 | 1184 |
| 391 | 20231117 | 124000 | 3821136260 | 6680 | 6670 | 6680 | 6670 | 15 |
| 392 | 20231117 | 123900 | 3821036200 | 6670 | 6660 | 6690 | 6650 | 4189 |
| 393 | 20231117 | 123800 | 3793143910 | 6660 | 6690 | 6690 | 6660 | 3305 |
| 394 | 20231117 | 123700 | 3771107070 | 6680 | 6680 | 6690 | 6680 | 195 |
| 395 | 20231117 | 123600 | 3769802960 | 6680 | 6680 | 6690 | 6680 | 167 |
| 396 | 20231117 | 123500 | 3768687000 | 6690 | 6690 | 6690 | 6690 | 24 |
| 397 | 20231117 | 123400 | 3768526440 | 6690 | 6670 | 6690 | 6660 | 2609 |
| 398 | 20231117 | 123300 | 3751120780 | 6670 | 6670 | 6670 | 6660 | 714 |
| 399 | 20231117 | 123200 | 3746359090 | 6670 | 6670 | 6670 | 6660 | 343 |
| 400 | 20231117 | 123100 | 3744071380 | 6670 | 6670 | 6670 | 6660 | 96 |
| 401 | 20231117 | 123000 | 3743431140 | 6670 | 6680 | 6680 | 6660 | 2117 |
| 402 | 20231117 | 122900 | 3729311350 | 6680 | 6680 | 6680 | 6680 | 282 |
| 403 | 20231117 | 122800 | 3727427590 | 6680 | 6670 | 6680 | 6670 | 189 |
| 404 | 20231117 | 122700 | 3726165240 | 6680 | 6680 | 6680 | 6670 | 104 |
| 405 | 20231117 | 122600 | 3725470840 | 6680 | 6680 | 6680 | 6670 | 1228 |
| 406 | 20231117 | 122500 | 3717269410 | 6680 | 6680 | 6680 | 6670 | 425 |
| 407 | 20231117 | 122400 | 3714430500 | 6670 | 6680 | 6680 | 6670 | 243 |
| 408 | 20231117 | 122300 | 3712808980 | 6680 | 6680 | 6680 | 6670 | 1086 |
| 409 | 20231117 | 122200 | 3705554520 | 6680 | 6680 | 6680 | 6670 | 225 |
| 410 | 20231117 | 122100 | 3704053220 | 6680 | 6680 | 6690 | 6670 | 2597 |
| 411 | 20231117 | 122000 | 3686691640 | 6680 | 6680 | 6680 | 6670 | 1095 |
| 412 | 20231117 | 121900 | 3679387920 | 6680 | 6660 | 6680 | 6660 | 291 |
| 413 | 20231117 | 121800 | 3677446520 | 6670 | 6690 | 6690 | 6670 | 742 |
| 414 | 20231117 | 121700 | 3672497040 | 6700 | 6680 | 6700 | 6640 | 23553 |
| 415 | 20231117 | 121600 | 3515790280 | 6670 | 6670 | 6670 | 6660 | 1990 |
| 416 | 20231117 | 121500 | 3502517160 | 6660 | 6670 | 6670 | 6660 | 1570 |
| 417 | 20231117 | 121400 | 3492058260 | 6670 | 6680 | 6680 | 6670 | 5458 |
| 418 | 20231117 | 121300 | 3455653390 | 6680 | 6690 | 6690 | 6680 | 9094 |
| 419 | 20231117 | 121200 | 3394900560 | 6680 | 6690 | 6690 | 6680 | 1296 |
| 420 | 20231117 | 121100 | 3386230960 | 6680 | 6690 | 6690 | 6680 | 1226 |
| 421 | 20231117 | 121000 | 3378029120 | 6690 | 6680 | 6690 | 6680 | 744 |
| 422 | 20231117 | 120900 | 3373051850 | 6690 | 6680 | 6690 | 6680 | 506 |
| 423 | 20231117 | 120800 | 3369668930 | 6690 | 6690 | 6690 | 6680 | 1190 |
| 424 | 20231117 | 120700 | 3361709750 | 6690 | 6680 | 6690 | 6680 | 2879 |
| 425 | 20231117 | 120600 | 3342449290 | 6680 | 6690 | 6690 | 6680 | 143 |
| 426 | 20231117 | 120500 | 3341493000 | 6690 | 6690 | 6690 | 6690 | 186 |
| 427 | 20231117 | 120400 | 3340248660 | 6680 | 6680 | 6690 | 6680 | 549 |
| 428 | 20231117 | 120300 | 3336576330 | 6680 | 6690 | 6690 | 6680 | 1015 |
| 429 | 20231117 | 120200 | 3329786470 | 6690 | 6690 | 6690 | 6690 | 1829 |
| 430 | 20231117 | 120100 | 3317550460 | 6690 | 6700 | 6700 | 6690 | 9543 |
| 431 | 20231117 | 120000 | 3253697450 | 6700 | 6710 | 6710 | 6690 | 13568 |
| 432 | 20231117 | 115900 | 3162800400 | 6710 | 6720 | 6720 | 6710 | 558 |
| 433 | 20231117 | 115800 | 3159055900 | 6720 | 6700 | 6720 | 6700 | 239 |
| 434 | 20231117 | 115700 | 3157452240 | 6700 | 6710 | 6720 | 6700 | 142 |
| 435 | 20231117 | 115600 | 3156499770 | 6710 | 6710 | 6710 | 6700 | 420 |
| 436 | 20231117 | 115500 | 3153681640 | 6710 | 6700 | 6710 | 6700 | 1589 |
| 437 | 20231117 | 115400 | 3143019490 | 6710 | 6700 | 6710 | 6700 | 47 |
| 438 | 20231117 | 115300 | 3142704480 | 6700 | 6700 | 6710 | 6700 | 4023 |
| 439 | 20231117 | 115200 | 3115734520 | 6710 | 6700 | 6710 | 6700 | 21 |
| 440 | 20231117 | 115100 | 3115593810 | 6700 | 6710 | 6710 | 6700 | 128 |
| 441 | 20231117 | 115000 | 3114735800 | 6710 | 6710 | 6710 | 6710 | 1923 |
| 442 | 20231117 | 114900 | 3101832470 | 6710 | 6710 | 6720 | 6710 | 18 |
| 443 | 20231117 | 114800 | 3101711630 | 6710 | 6710 | 6720 | 6710 | 2235 |
| 444 | 20231117 | 114700 | 3086714630 | 6720 | 6720 | 6720 | 6710 | 1035 |
| 445 | 20231117 | 114600 | 3079769430 | 6720 | 6720 | 6720 | 6710 | 594 |
| 446 | 20231117 | 114500 | 3075780480 | 6710 | 6710 | 6720 | 6710 | 145 |
| 447 | 20231117 | 114400 | 3074807500 | 6720 | 6710 | 6720 | 6710 | 41 |
| 448 | 20231117 | 114300 | 3074532380 | 6720 | 6710 | 6720 | 6710 | 1181 |
| 449 | 20231117 | 114200 | 3066596920 | 6720 | 6710 | 6720 | 6710 | 517 |
| 450 | 20231117 | 114100 | 3063122760 | 6720 | 6720 | 6720 | 6720 | 100 |
| 451 | 20231117 | 114000 | 3062450760 | 6720 | 6720 | 6720 | 6710 | 913 |
| 452 | 20231117 | 113900 | 3056315890 | 6720 | 6710 | 6730 | 6710 | 148 |
| 453 | 20231117 | 113800 | 3055322210 | 6720 | 6730 | 6730 | 6720 | 2926 |
| 454 | 20231117 | 113700 | 3035658770 | 6720 | 6720 | 6730 | 6720 | 845 |
| 455 | 20231117 | 113600 | 3029980240 | 6730 | 6720 | 6730 | 6720 | 669 |
| 456 | 20231117 | 113500 | 3025483110 | 6720 | 6730 | 6730 | 6720 | 216 |
| 457 | 20231117 | 113400 | 3024029920 | 6730 | 6720 | 6730 | 6720 | 77 |
| 458 | 20231117 | 113300 | 3023512070 | 6730 | 6720 | 6730 | 6720 | 242 |
| 459 | 20231117 | 113200 | 3021883760 | 6730 | 6740 | 6740 | 6720 | 116 |
| 460 | 20231117 | 113100 | 3021103120 | 6720 | 6720 | 6740 | 6720 | 103 |
| 461 | 20231117 | 113000 | 3020410350 | 6740 | 6730 | 6740 | 6730 | 966 |
| 462 | 20231117 | 112900 | 3013908860 | 6730 | 6730 | 6730 | 6720 | 1355 |
| 463 | 20231117 | 112800 | 3004789750 | 6730 | 6730 | 6730 | 6720 | 1341 |
| 464 | 20231117 | 112700 | 2995765530 | 6720 | 6730 | 6730 | 6720 | 91 |
| 465 | 20231117 | 112600 | 2995153210 | 6730 | 6730 | 6730 | 6720 | 98 |
| 466 | 20231117 | 112500 | 2994494210 | 6730 | 6720 | 6730 | 6720 | 1671 |
| 467 | 20231117 | 112400 | 2983264880 | 6730 | 6730 | 6730 | 6720 | 297 |
| 468 | 20231117 | 112300 | 2981267970 | 6720 | 6730 | 6730 | 6720 | 2182 |
| 469 | 20231117 | 112200 | 2966595840 | 6730 | 6720 | 6730 | 6720 | 1896 |
| 470 | 20231117 | 112100 | 2953854520 | 6720 | 6730 | 6730 | 6720 | 46 |
| 471 | 20231117 | 112000 | 2953545290 | 6720 | 6720 | 6720 | 6710 | 697 |
| 472 | 20231117 | 111900 | 2948861500 | 6720 | 6700 | 6720 | 6700 | 220 |
| 473 | 20231117 | 111800 | 2947385540 | 6710 | 6710 | 6710 | 6710 | 200 |
| 474 | 20231117 | 111700 | 2946043540 | 6700 | 6710 | 6710 | 6700 | 256 |
| 475 | 20231117 | 111600 | 2944326170 | 6710 | 6700 | 6710 | 6700 | 302 |
| 476 | 20231117 | 111500 | 2942301370 | 6710 | 6710 | 6710 | 6700 | 3377 |
| 477 | 20231117 | 111400 | 2919641710 | 6710 | 6710 | 6710 | 6700 | 1099 |
| 478 | 20231117 | 111300 | 2912267810 | 6710 | 6710 | 6710 | 6700 | 1252 |
| 479 | 20231117 | 111200 | 2903877210 | 6710 | 6710 | 6710 | 6710 | 352 |
| 480 | 20231117 | 111100 | 2901515290 | 6700 | 6710 | 6710 | 6690 | 20271 |
| 481 | 20231117 | 111000 | 2765760800 | 6730 | 6720 | 6730 | 6710 | 4276 |
| 482 | 20231117 | 110900 | 2737043950 | 6730 | 6730 | 6730 | 6720 | 1752 |
| 483 | 20231117 | 110800 | 2725263250 | 6730 | 6730 | 6740 | 6700 | 51285 |
| 484 | 20231117 | 110700 | 2381000340 | 6740 | 6740 | 6750 | 6730 | 1157 |
| 485 | 20231117 | 110600 | 2373202170 | 6750 | 6740 | 6750 | 6740 | 226 |
| 486 | 20231117 | 110500 | 2371678490 | 6750 | 6750 | 6750 | 6740 | 62 |
| 487 | 20231117 | 110400 | 2371260280 | 6750 | 6740 | 6750 | 6740 | 677 |
| 488 | 20231117 | 110300 | 2366696430 | 6750 | 6750 | 6750 | 6740 | 1444 |
| 489 | 20231117 | 110200 | 2356963540 | 6750 | 6750 | 6750 | 6740 | 2539 |
| 490 | 20231117 | 110100 | 2339849100 | 6750 | 6740 | 6750 | 6740 | 78 |
| 491 | 20231117 | 110000 | 2339323020 | 6750 | 6750 | 6750 | 6740 | 615 |
| 492 | 20231117 | 105900 | 2335177470 | 6750 | 6750 | 6750 | 6740 | 77 |
| 493 | 20231117 | 105800 | 2334658160 | 6750 | 6740 | 6750 | 6740 | 534 |
| 494 | 20231117 | 105700 | 2331054560 | 6750 | 6750 | 6750 | 6740 | 1848 |
| 495 | 20231117 | 105600 | 2318581650 | 6750 | 6750 | 6750 | 6750 | 2517 |
| 496 | 20231117 | 105500 | 2301591900 | 6740 | 6740 | 6750 | 6740 | 60 |
| 497 | 20231117 | 105400 | 2301187400 | 6750 | 6750 | 6750 | 6750 | 1717 |
| 498 | 20231117 | 105300 | 2289597650 | 6760 | 6760 | 6760 | 6760 | 2 |
| 499 | 20231117 | 105200 | 2289584130 | 6750 | 6750 | 6760 | 6750 | 81 |
| 500 | 20231117 | 105100 | 2289037360 | 6760 | 6740 | 6760 | 6740 | 1436 |
| 501 | 20231117 | 105000 | 2279344940 | 6740 | 6740 | 6750 | 6740 | 1064 |
| 502 | 20231117 | 104900 | 2272173490 | 6750 | 6740 | 6750 | 6740 | 58 |
| 503 | 20231117 | 104800 | 2271782550 | 6750 | 6750 | 6750 | 6740 | 70 |
| 504 | 20231117 | 104700 | 2271310400 | 6750 | 6750 | 6750 | 6750 | 1620 |
| 505 | 20231117 | 104600 | 2260375400 | 6760 | 6760 | 6760 | 6750 | 2043 |
| 506 | 20231117 | 104500 | 2246565090 | 6760 | 6770 | 6770 | 6760 | 474 |
| 507 | 20231117 | 104400 | 2243360840 | 6760 | 6770 | 6770 | 6760 | 1329 |
| 508 | 20231117 | 104300 | 2234375940 | 6770 | 6770 | 6770 | 6760 | 122 |
| 509 | 20231117 | 104200 | 2233550490 | 6760 | 6750 | 6760 | 6750 | 3967 |
| 510 | 20231117 | 104100 | 2206733580 | 6750 | 6760 | 6760 | 6750 | 1240 |
| 511 | 20231117 | 104000 | 2198353550 | 6760 | 6750 | 6760 | 6750 | 96 |
| 512 | 20231117 | 103900 | 2197705540 | 6750 | 6760 | 6760 | 6750 | 137 |
| 513 | 20231117 | 103800 | 2196779590 | 6760 | 6760 | 6760 | 6750 | 1048 |
| 514 | 20231117 | 103700 | 2189695460 | 6750 | 6740 | 6760 | 6740 | 162 |
| 515 | 20231117 | 103600 | 2188601310 | 6750 | 6750 | 6750 | 6750 | 5350 |
| 516 | 20231117 | 103500 | 2152488810 | 6750 | 6760 | 6760 | 6750 | 179 |
| 517 | 20231117 | 103400 | 2151278850 | 6760 | 6760 | 6760 | 6750 | 1080 |
| 518 | 20231117 | 103300 | 2143978770 | 6750 | 6760 | 6760 | 6750 | 220 |
| 519 | 20231117 | 103200 | 2142491620 | 6750 | 6750 | 6760 | 6750 | 514 |
| 520 | 20231117 | 103100 | 2139017110 | 6760 | 6760 | 6760 | 6750 | 650 |
| 521 | 20231117 | 103000 | 2134629580 | 6750 | 6760 | 6760 | 6750 | 52 |
| 522 | 20231117 | 102900 | 2134278450 | 6760 | 6760 | 6760 | 6760 | 32 |
| 523 | 20231117 | 102800 | 2134062130 | 6760 | 6750 | 6760 | 6750 | 180 |
| 524 | 20231117 | 102700 | 2132845710 | 6760 | 6760 | 6760 | 6750 | 65 |
| 525 | 20231117 | 102600 | 2132406770 | 6760 | 6760 | 6760 | 6750 | 7 |
| 526 | 20231117 | 102500 | 2132359460 | 6750 | 6760 | 6760 | 6750 | 1067 |
| 527 | 20231117 | 102400 | 2125147210 | 6760 | 6760 | 6760 | 6750 | 299 |
| 528 | 20231117 | 102300 | 2123126030 | 6760 | 6760 | 6770 | 6760 | 475 |
| 529 | 20231117 | 102200 | 2119914010 | 6760 | 6760 | 6760 | 6760 | 1040 |
| 530 | 20231117 | 102100 | 2112883610 | 6760 | 6770 | 6770 | 6760 | 5 |
| 531 | 20231117 | 102000 | 2112849800 | 6760 | 6760 | 6770 | 6760 | 536 |
| 532 | 20231117 | 101900 | 2109226420 | 6750 | 6760 | 6760 | 6750 | 1438 |
| 533 | 20231117 | 101800 | 2099506210 | 6760 | 6750 | 6760 | 6750 | 1101 |
| 534 | 20231117 | 101700 | 2092065480 | 6760 | 6760 | 6760 | 6760 | 1014 |
| 535 | 20231117 | 101600 | 2085210840 | 6760 | 6750 | 6760 | 6750 | 843 |
| 536 | 20231117 | 101500 | 2079517520 | 6770 | 6740 | 6770 | 6740 | 1352 |
| 537 | 20231117 | 101400 | 2070391660 | 6750 | 6770 | 6770 | 6750 | 8673 |
| 538 | 20231117 | 101300 | 2011843990 | 6750 | 6740 | 6770 | 6740 | 2146 |
| 539 | 20231117 | 101200 | 1997358450 | 6740 | 6740 | 6750 | 6740 | 149 |
| 540 | 20231117 | 101100 | 1996353190 | 6750 | 6750 | 6750 | 6740 | 1282 |
| 541 | 20231117 | 101000 | 1987708470 | 6750 | 6740 | 6750 | 6740 | 1254 |
| 542 | 20231117 | 100900 | 1979256460 | 6740 | 6750 | 6750 | 6730 | 7906 |
| 543 | 20231117 | 100800 | 1925977400 | 6750 | 6760 | 6760 | 6750 | 5687 |
| 544 | 20231117 | 100700 | 1887589010 | 6760 | 6750 | 6760 | 6750 | 467 |
| 545 | 20231117 | 100600 | 1884432560 | 6760 | 6750 | 6760 | 6750 | 475 |
| 546 | 20231117 | 100500 | 1881225630 | 6760 | 6760 | 6760 | 6760 | 694 |
| 547 | 20231117 | 100400 | 1876534190 | 6760 | 6750 | 6760 | 6750 | 1745 |
| 548 | 20231117 | 100300 | 1864739460 | 6760 | 6760 | 6760 | 6750 | 594 |
| 549 | 20231117 | 100200 | 1860724550 | 6750 | 6770 | 6770 | 6750 | 7505 |
| 550 | 20231117 | 100100 | 1809993850 | 6770 | 6760 | 6770 | 6750 | 12364 |
| 551 | 20231117 | 100000 | 1726442840 | 6760 | 6760 | 6760 | 6760 | 2 |
| 552 | 20231117 | 095900 | 1726429320 | 6760 | 6770 | 6770 | 6760 | 549 |
| 553 | 20231117 | 095800 | 1722713010 | 6780 | 6770 | 6780 | 6770 | 1485 |
| 554 | 20231117 | 095700 | 1712659420 | 6770 | 6780 | 6780 | 6770 | 210 |
| 555 | 20231117 | 095600 | 1711236020 | 6770 | 6780 | 6780 | 6770 | 166 |
| 556 | 20231117 | 095500 | 1710110590 | 6780 | 6760 | 6780 | 6760 | 869 |
| 557 | 20231117 | 095400 | 1704230690 | 6770 | 6770 | 6770 | 6760 | 1742 |
| 558 | 20231117 | 095300 | 1692437700 | 6770 | 6760 | 6790 | 6760 | 1496 |
| 559 | 20231117 | 095200 | 1682294810 | 6760 | 6750 | 6760 | 6750 | 1357 |
| 560 | 20231117 | 095100 | 1673121870 | 6760 | 6770 | 6770 | 6760 | 1270 |
| 561 | 20231117 | 095000 | 1664536620 | 6770 | 6770 | 6770 | 6770 | 104 |
| 562 | 20231117 | 094900 | 1663832540 | 6770 | 6760 | 6770 | 6750 | 3050 |
| 563 | 20231117 | 094800 | 1643214640 | 6760 | 6760 | 6760 | 6750 | 3762 |
| 564 | 20231117 | 094700 | 1617785640 | 6760 | 6760 | 6760 | 6760 | 558 |
| 565 | 20231117 | 094600 | 1614013560 | 6760 | 6770 | 6770 | 6750 | 2959 |
| 566 | 20231117 | 094500 | 1594005980 | 6770 | 6760 | 6770 | 6760 | 156 |
| 567 | 20231117 | 094400 | 1592951120 | 6770 | 6780 | 6780 | 6750 | 3174 |
| 568 | 20231117 | 094300 | 1571516450 | 6750 | 6770 | 6770 | 6750 | 7375 |
| 569 | 20231117 | 094200 | 1521667830 | 6770 | 6760 | 6770 | 6760 | 3205 |
| 570 | 20231117 | 094100 | 1499974450 | 6770 | 6770 | 6770 | 6760 | 845 |
| 571 | 20231117 | 094000 | 1494253840 | 6770 | 6760 | 6770 | 6760 | 77 |
| 572 | 20231117 | 093900 | 1493733260 | 6770 | 6770 | 6770 | 6760 | 83 |
| 573 | 20231117 | 093800 | 1493171550 | 6760 | 6770 | 6770 | 6760 | 273 |
| 574 | 20231117 | 093700 | 1491325920 | 6760 | 6760 | 6770 | 6750 | 754 |
| 575 | 20231117 | 093600 | 1486228840 | 6770 | 6770 | 6770 | 6750 | 6215 |
| 576 | 20231117 | 093500 | 1444206160 | 6770 | 6770 | 6780 | 6770 | 1319 |
| 577 | 20231117 | 093400 | 1435274260 | 6770 | 6780 | 6780 | 6770 | 519 |
| 578 | 20231117 | 093300 | 1431757510 | 6780 | 6780 | 6790 | 6770 | 5714 |
| 579 | 20231117 | 093200 | 1393070360 | 6780 | 6780 | 6790 | 6770 | 2396 |
| 580 | 20231117 | 093100 | 1376825710 | 6770 | 6780 | 6780 | 6770 | 707 |
| 581 | 20231117 | 093000 | 1372033160 | 6770 | 6770 | 6770 | 6760 | 3242 |
| 582 | 20231117 | 092900 | 1350086390 | 6770 | 6780 | 6780 | 6770 | 5153 |
| 583 | 20231117 | 092800 | 1315199080 | 6770 | 6770 | 6780 | 6770 | 1176 |
| 584 | 20231117 | 092700 | 1307233250 | 6780 | 6780 | 6790 | 6780 | 2823 |
| 585 | 20231117 | 092600 | 1288089140 | 6780 | 6790 | 6790 | 6780 | 2559 |
| 586 | 20231117 | 092500 | 1270739060 | 6790 | 6800 | 6800 | 6790 | 3024 |
| 587 | 20231117 | 092400 | 1250192350 | 6800 | 6810 | 6810 | 6800 | 6480 |
| 588 | 20231117 | 092300 | 1206124650 | 6810 | 6820 | 6820 | 6810 | 2645 |
| 589 | 20231117 | 092200 | 1188110200 | 6810 | 6800 | 6810 | 6800 | 1858 |
| 590 | 20231117 | 092100 | 1175457690 | 6810 | 6810 | 6820 | 6810 | 4081 |
| 591 | 20231117 | 092000 | 1147665820 | 6820 | 6820 | 6820 | 6810 | 1862 |
| 592 | 20231117 | 091900 | 1134970000 | 6810 | 6820 | 6830 | 6810 | 1204 |
| 593 | 20231117 | 091800 | 1126752810 | 6820 | 6850 | 6850 | 6820 | 253 |
| 594 | 20231117 | 091700 | 1125020780 | 6850 | 6810 | 6850 | 6810 | 1779 |
| 595 | 20231117 | 091600 | 1112888470 | 6820 | 6810 | 6820 | 6800 | 3854 |
| 596 | 20231117 | 091500 | 1086647010 | 6810 | 6840 | 6850 | 6810 | 5682 |
| 597 | 20231117 | 091400 | 1047894220 | 6840 | 6840 | 6850 | 6840 | 915 |
| 598 | 20231117 | 091300 | 1041634410 | 6850 | 6840 | 6860 | 6830 | 146 |
| 599 | 20231117 | 091200 | 1040635780 | 6860 | 6820 | 6860 | 6820 | 169 |
| 600 | 20231117 | 091100 | 1039482360 | 6810 | 6850 | 6850 | 6800 | 3413 |
| 601 | 20231117 | 091000 | 1016217210 | 6830 | 6870 | 6870 | 6810 | 85043 |
| 602 | 20231117 | 090900 | 432855680 | 6870 | 6870 | 6880 | 6860 | 2438 |
| 603 | 20231117 | 090800 | 416130510 | 6870 | 6880 | 6900 | 6860 | 11100 |
| 604 | 20231117 | 090700 | 339860740 | 6890 | 6870 | 6890 | 6860 | 931 |
| 605 | 20231117 | 090600 | 333463470 | 6870 | 6870 | 6900 | 6860 | 3070 |
| 606 | 20231117 | 090500 | 312372990 | 6870 | 6880 | 6880 | 6860 | 4086 |
| 607 | 20231117 | 090400 | 284307860 | 6880 | 6880 | 6890 | 6870 | 1221 |
| 608 | 20231117 | 090300 | 275913350 | 6890 | 6880 | 6900 | 6860 | 2153 |
| 609 | 20231117 | 090200 | 261113600 | 6890 | 6880 | 6900 | 6860 | 7225 |
| 610 | 20231117 | 090100 | 211490030 | 6880 | 6900 | 6900 | 6860 | 13736 |
| 611 | 20231117 | 090000 | 117034790 | 6890 | 6930 | 6940 | 6890 | 16914 |