30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 3 | 20231117 | 191500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 4 | 20231117 | 191400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 5 | 20231117 | 191300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 6 | 20231117 | 191200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 7 | 20231117 | 191100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 8 | 20231117 | 191000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 9 | 20231117 | 190900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 10 | 20231117 | 190800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 11 | 20231117 | 190700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 12 | 20231117 | 190600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 13 | 20231117 | 190500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 14 | 20231117 | 190400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 15 | 20231117 | 190300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 16 | 20231117 | 190200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 17 | 20231117 | 190100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 18 | 20231117 | 190000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 19 | 20231117 | 185900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 20 | 20231117 | 185800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 21 | 20231117 | 185700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 22 | 20231117 | 185600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 23 | 20231117 | 185500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 24 | 20231117 | 185400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 25 | 20231117 | 185300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 26 | 20231117 | 185200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 27 | 20231117 | 185100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 28 | 20231117 | 185000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 29 | 20231117 | 184900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 30 | 20231117 | 184800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 31 | 20231117 | 184700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 32 | 20231117 | 184600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 33 | 20231117 | 184500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 34 | 20231117 | 184400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 35 | 20231117 | 184300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 36 | 20231117 | 184200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 37 | 20231117 | 184100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 38 | 20231117 | 184000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 39 | 20231117 | 183900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 40 | 20231117 | 183800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 41 | 20231117 | 183700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 42 | 20231117 | 183600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 43 | 20231117 | 183500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 44 | 20231117 | 183400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 45 | 20231117 | 183300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 46 | 20231117 | 183200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 47 | 20231117 | 183100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 48 | 20231117 | 183000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 49 | 20231117 | 182900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 50 | 20231117 | 182800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 51 | 20231117 | 182700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 52 | 20231117 | 182600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 53 | 20231117 | 182500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 54 | 20231117 | 182400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 55 | 20231117 | 182300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 56 | 20231117 | 182200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 57 | 20231117 | 182100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 58 | 20231117 | 182000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 59 | 20231117 | 181900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 60 | 20231117 | 181800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 61 | 20231117 | 181700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 62 | 20231117 | 181600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 63 | 20231117 | 181500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 64 | 20231117 | 181400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 65 | 20231117 | 181300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 66 | 20231117 | 181200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 67 | 20231117 | 181100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 68 | 20231117 | 181000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 69 | 20231117 | 180900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 70 | 20231117 | 180800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 71 | 20231117 | 180700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 72 | 20231117 | 180600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 73 | 20231117 | 180500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 74 | 20231117 | 180400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 75 | 20231117 | 180300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 76 | 20231117 | 180200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 77 | 20231117 | 180100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 78 | 20231117 | 180000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 79 | 20231117 | 175900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 80 | 20231117 | 175800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 81 | 20231117 | 175700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 82 | 20231117 | 175600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 83 | 20231117 | 175500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 84 | 20231117 | 175400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 85 | 20231117 | 175300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 86 | 20231117 | 175200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 87 | 20231117 | 175100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 88 | 20231117 | 175000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 89 | 20231117 | 174900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 90 | 20231117 | 174800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 91 | 20231117 | 174700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 92 | 20231117 | 174600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 93 | 20231117 | 174500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 94 | 20231117 | 174400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 95 | 20231117 | 174300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 96 | 20231117 | 174200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 97 | 20231117 | 174100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 98 | 20231117 | 174000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 99 | 20231117 | 173900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 100 | 20231117 | 173800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 101 | 20231117 | 173700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 102 | 20231117 | 173600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 103 | 20231117 | 173500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 104 | 20231117 | 173400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 105 | 20231117 | 173300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 106 | 20231117 | 173200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 107 | 20231117 | 173100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 108 | 20231117 | 173000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 109 | 20231117 | 172900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 110 | 20231117 | 172800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 111 | 20231117 | 172700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 112 | 20231117 | 172600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 113 | 20231117 | 172500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 114 | 20231117 | 172400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 115 | 20231117 | 172300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 116 | 20231117 | 172200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 117 | 20231117 | 172100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 118 | 20231117 | 172000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 119 | 20231117 | 171900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 120 | 20231117 | 171800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 121 | 20231117 | 171700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 122 | 20231117 | 171600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 123 | 20231117 | 171500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 124 | 20231117 | 171400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 125 | 20231117 | 171300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 126 | 20231117 | 171200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 127 | 20231117 | 171100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 128 | 20231117 | 171000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 129 | 20231117 | 170900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 130 | 20231117 | 170800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 131 | 20231117 | 170700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 132 | 20231117 | 170600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 133 | 20231117 | 170500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 134 | 20231117 | 170400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 135 | 20231117 | 170300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 136 | 20231117 | 170200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 137 | 20231117 | 170100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 138 | 20231117 | 170000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 139 | 20231117 | 165900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 140 | 20231117 | 165800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 141 | 20231117 | 165700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 142 | 20231117 | 165600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 143 | 20231117 | 165500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 144 | 20231117 | 165400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 145 | 20231117 | 165300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 146 | 20231117 | 165200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 147 | 20231117 | 165100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 148 | 20231117 | 165000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 149 | 20231117 | 164900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 150 | 20231117 | 164800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 151 | 20231117 | 164700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 152 | 20231117 | 164600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 153 | 20231117 | 164500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 154 | 20231117 | 164400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 155 | 20231117 | 164300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 156 | 20231117 | 164200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 157 | 20231117 | 164100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 158 | 20231117 | 164000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 159 | 20231117 | 163900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 160 | 20231117 | 163800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 161 | 20231117 | 163700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 162 | 20231117 | 163600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 163 | 20231117 | 163500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 164 | 20231117 | 163400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 165 | 20231117 | 163300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 166 | 20231117 | 163200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 167 | 20231117 | 163100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 168 | 20231117 | 163000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 169 | 20231117 | 162900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 170 | 20231117 | 162800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 171 | 20231117 | 162700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 172 | 20231117 | 162600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 173 | 20231117 | 162500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 174 | 20231117 | 162400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 175 | 20231117 | 162300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 176 | 20231117 | 162200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 177 | 20231117 | 162100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 178 | 20231117 | 162000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 179 | 20231117 | 161900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 180 | 20231117 | 161800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 181 | 20231117 | 161700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 182 | 20231117 | 161600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 183 | 20231117 | 161500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 184 | 20231117 | 161400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 185 | 20231117 | 161300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 186 | 20231117 | 161200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 187 | 20231117 | 161100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 188 | 20231117 | 161000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 189 | 20231117 | 160900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 190 | 20231117 | 160800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 191 | 20231117 | 160700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 192 | 20231117 | 160600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 193 | 20231117 | 160500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 194 | 20231117 | 160400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 195 | 20231117 | 160300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 196 | 20231117 | 160200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 197 | 20231117 | 160100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 198 | 20231117 | 160000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 199 | 20231117 | 155900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 200 | 20231117 | 155800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 201 | 20231117 | 155700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 202 | 20231117 | 155600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 203 | 20231117 | 155500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 204 | 20231117 | 155400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 205 | 20231117 | 155300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 206 | 20231117 | 155200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 207 | 20231117 | 155100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 208 | 20231117 | 155000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 209 | 20231117 | 154900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 210 | 20231117 | 154800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 211 | 20231117 | 154700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 212 | 20231117 | 154600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 213 | 20231117 | 154500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 214 | 20231117 | 154400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 215 | 20231117 | 154300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 216 | 20231117 | 154200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 217 | 20231117 | 154100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 218 | 20231117 | 154000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 219 | 20231117 | 153900 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 220 | 20231117 | 153800 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 221 | 20231117 | 153700 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 222 | 20231117 | 153600 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 223 | 20231117 | 153500 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 224 | 20231117 | 153400 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 225 | 20231117 | 153300 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 226 | 20231117 | 153200 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 227 | 20231117 | 153100 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 0 |
| 228 | 20231117 | 153000 | 4664291430 | 9410 | 9410 | 9410 | 9410 | 3615 |
| 229 | 20231117 | 152900 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 230 | 20231117 | 152800 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 231 | 20231117 | 152700 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 232 | 20231117 | 152600 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 233 | 20231117 | 152500 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 234 | 20231117 | 152400 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 235 | 20231117 | 152300 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 236 | 20231117 | 152200 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 237 | 20231117 | 152100 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 238 | 20231117 | 152000 | 4630274280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 239 | 20231117 | 151900 | 4630274280 | 9480 | 9370 | 9480 | 9370 | 3282 |
| 240 | 20231117 | 151800 | 4599444550 | 9360 | 9350 | 9370 | 9340 | 108 |
| 241 | 20231117 | 151700 | 4598433590 | 9350 | 9340 | 9390 | 9340 | 2289 |
| 242 | 20231117 | 151600 | 4576972650 | 9340 | 9330 | 9360 | 9330 | 74 |
| 243 | 20231117 | 151500 | 4576281270 | 9340 | 9350 | 9360 | 9320 | 481 |
| 244 | 20231117 | 151400 | 4571784570 | 9330 | 9330 | 9340 | 9320 | 529 |
| 245 | 20231117 | 151300 | 4566853270 | 9320 | 9310 | 9350 | 9310 | 92 |
| 246 | 20231117 | 151200 | 4565995360 | 9350 | 9310 | 9360 | 9310 | 183 |
| 247 | 20231117 | 151100 | 4564285870 | 9310 | 9310 | 9330 | 9300 | 119 |
| 248 | 20231117 | 151000 | 4563177000 | 9310 | 9310 | 9330 | 9300 | 331 |
| 249 | 20231117 | 150900 | 4560093110 | 9320 | 9300 | 9320 | 9290 | 426 |
| 250 | 20231117 | 150800 | 4556131490 | 9320 | 9300 | 9320 | 9300 | 80 |
| 251 | 20231117 | 150700 | 4555387390 | 9300 | 9290 | 9330 | 9290 | 211 |
| 252 | 20231117 | 150600 | 4553423430 | 9290 | 9280 | 9320 | 9280 | 68 |
| 253 | 20231117 | 150500 | 4552792170 | 9280 | 9290 | 9320 | 9280 | 91 |
| 254 | 20231117 | 150400 | 4551947330 | 9280 | 9270 | 9330 | 9270 | 57 |
| 255 | 20231117 | 150300 | 4551418200 | 9330 | 9280 | 9330 | 9270 | 96 |
| 256 | 20231117 | 150200 | 4550526810 | 9280 | 9300 | 9300 | 9280 | 165 |
| 257 | 20231117 | 150100 | 4548993650 | 9300 | 9250 | 9300 | 9250 | 528 |
| 258 | 20231117 | 150000 | 4544088320 | 9250 | 9250 | 9270 | 9240 | 1135 |
| 259 | 20231117 | 145900 | 4533578690 | 9260 | 9250 | 9260 | 9240 | 1278 |
| 260 | 20231117 | 145800 | 4521757310 | 9250 | 9260 | 9280 | 9250 | 1326 |
| 261 | 20231117 | 145700 | 4509481520 | 9250 | 9230 | 9290 | 9230 | 1202 |
| 262 | 20231117 | 145600 | 4498357750 | 9230 | 9260 | 9260 | 9230 | 1426 |
| 263 | 20231117 | 145500 | 4485166150 | 9260 | 9270 | 9290 | 9260 | 1031 |
| 264 | 20231117 | 145400 | 4475608830 | 9270 | 9290 | 9290 | 9270 | 1014 |
| 265 | 20231117 | 145300 | 4466194420 | 9300 | 9230 | 9340 | 9230 | 1400 |
| 266 | 20231117 | 145200 | 4453211140 | 9270 | 9260 | 9270 | 9230 | 4431 |
| 267 | 20231117 | 145100 | 4412254710 | 9260 | 9240 | 9280 | 9240 | 1584 |
| 268 | 20231117 | 145000 | 4397598910 | 9240 | 9250 | 9270 | 9240 | 2224 |
| 269 | 20231117 | 144900 | 4377020770 | 9250 | 9250 | 9280 | 9250 | 1904 |
| 270 | 20231117 | 144800 | 4359388170 | 9270 | 9310 | 9310 | 9250 | 7613 |
| 271 | 20231117 | 144700 | 4288777440 | 9290 | 9310 | 9350 | 9290 | 3703 |
| 272 | 20231117 | 144600 | 4254307400 | 9320 | 9350 | 9350 | 9320 | 2834 |
| 273 | 20231117 | 144500 | 4227867780 | 9350 | 9350 | 9380 | 9350 | 1871 |
| 274 | 20231117 | 144400 | 4210373180 | 9380 | 9380 | 9390 | 9340 | 2500 |
| 275 | 20231117 | 144300 | 4186960270 | 9350 | 9340 | 9380 | 9340 | 407 |
| 276 | 20231117 | 144200 | 4183153320 | 9340 | 9340 | 9380 | 9340 | 374 |
| 277 | 20231117 | 144100 | 4179660080 | 9330 | 9340 | 9380 | 9330 | 338 |
| 278 | 20231117 | 144000 | 4176505590 | 9340 | 9340 | 9380 | 9340 | 62 |
| 279 | 20231117 | 143900 | 4175926470 | 9380 | 9350 | 9380 | 9340 | 327 |
| 280 | 20231117 | 143800 | 4172870050 | 9340 | 9340 | 9380 | 9330 | 148 |
| 281 | 20231117 | 143700 | 4171487670 | 9380 | 9340 | 9380 | 9330 | 50 |
| 282 | 20231117 | 143600 | 4171020790 | 9330 | 9340 | 9380 | 9330 | 166 |
| 283 | 20231117 | 143500 | 4169466670 | 9330 | 9380 | 9380 | 9330 | 58 |
| 284 | 20231117 | 143400 | 4168925230 | 9330 | 9350 | 9380 | 9330 | 120 |
| 285 | 20231117 | 143300 | 4167804610 | 9350 | 9340 | 9370 | 9340 | 229 |
| 286 | 20231117 | 143200 | 4165664360 | 9340 | 9360 | 9380 | 9340 | 589 |
| 287 | 20231117 | 143100 | 4160162020 | 9340 | 9330 | 9370 | 9330 | 209 |
| 288 | 20231117 | 143000 | 4158207650 | 9330 | 9330 | 9330 | 9330 | 103 |
| 289 | 20231117 | 142900 | 4157246660 | 9330 | 9330 | 9340 | 9330 | 125 |
| 290 | 20231117 | 142800 | 4156080240 | 9350 | 9350 | 9350 | 9330 | 432 |
| 291 | 20231117 | 142700 | 4152046840 | 9360 | 9360 | 9380 | 9360 | 433 |
| 292 | 20231117 | 142600 | 4147993920 | 9360 | 9350 | 9380 | 9350 | 55 |
| 293 | 20231117 | 142500 | 4147479240 | 9400 | 9380 | 9410 | 9350 | 1810 |
| 294 | 20231117 | 142400 | 4130513800 | 9370 | 9370 | 9420 | 9370 | 80 |
| 295 | 20231117 | 142300 | 4129763560 | 9370 | 9400 | 9420 | 9370 | 105 |
| 296 | 20231117 | 142200 | 4128776990 | 9400 | 9400 | 9430 | 9400 | 84 |
| 297 | 20231117 | 142100 | 4127987360 | 9400 | 9400 | 9450 | 9400 | 138 |
| 298 | 20231117 | 142000 | 4126687060 | 9400 | 9400 | 9450 | 9400 | 69 |
| 299 | 20231117 | 141900 | 4126038290 | 9460 | 9380 | 9460 | 9370 | 142 |
| 300 | 20231117 | 141800 | 4124704300 | 9380 | 9380 | 9390 | 9380 | 325 |
| 301 | 20231117 | 141700 | 4121655670 | 9380 | 9400 | 9400 | 9380 | 202 |
| 302 | 20231117 | 141600 | 4119759590 | 9400 | 9400 | 9430 | 9400 | 86 |
| 303 | 20231117 | 141500 | 4118951120 | 9430 | 9400 | 9430 | 9400 | 45 |
| 304 | 20231117 | 141400 | 4118527990 | 9400 | 9360 | 9400 | 9360 | 120 |
| 305 | 20231117 | 141300 | 4117402630 | 9360 | 9360 | 9420 | 9360 | 55 |
| 306 | 20231117 | 141200 | 4116887720 | 9360 | 9370 | 9440 | 9350 | 288 |
| 307 | 20231117 | 141100 | 4114184460 | 9450 | 9450 | 9450 | 9370 | 121 |
| 308 | 20231117 | 141000 | 4113050120 | 9380 | 9370 | 9460 | 9350 | 3535 |
| 309 | 20231117 | 140900 | 4079937010 | 9370 | 9410 | 9460 | 9370 | 153 |
| 310 | 20231117 | 140800 | 4078495010 | 9360 | 9370 | 9410 | 9360 | 60 |
| 311 | 20231117 | 140700 | 4077933090 | 9370 | 9360 | 9390 | 9360 | 526 |
| 312 | 20231117 | 140600 | 4072996820 | 9360 | 9390 | 9410 | 9360 | 1909 |
| 313 | 20231117 | 140500 | 4055086410 | 9420 | 9390 | 9430 | 9380 | 384 |
| 314 | 20231117 | 140400 | 4051475540 | 9400 | 9400 | 9400 | 9400 | 937 |
| 315 | 20231117 | 140300 | 4042667740 | 9400 | 9400 | 9450 | 9400 | 61 |
| 316 | 20231117 | 140200 | 4042094290 | 9460 | 9460 | 9460 | 9400 | 1711 |
| 317 | 20231117 | 140100 | 4025993780 | 9420 | 9430 | 9430 | 9420 | 1830 |
| 318 | 20231117 | 140000 | 4008754030 | 9430 | 9430 | 9480 | 9430 | 69 |
| 319 | 20231117 | 135900 | 4008102830 | 9430 | 9430 | 9470 | 9430 | 107 |
| 320 | 20231117 | 135800 | 4007091740 | 9470 | 9440 | 9470 | 9430 | 1100 |
| 321 | 20231117 | 135700 | 3996708250 | 9440 | 9440 | 9470 | 9440 | 62 |
| 322 | 20231117 | 135600 | 3996122900 | 9440 | 9440 | 9470 | 9440 | 102 |
| 323 | 20231117 | 135500 | 3995158950 | 9440 | 9430 | 9470 | 9430 | 157 |
| 324 | 20231117 | 135400 | 3993675490 | 9430 | 9430 | 9430 | 9430 | 74 |
| 325 | 20231117 | 135300 | 3992977670 | 9430 | 9430 | 9430 | 9430 | 94 |
| 326 | 20231117 | 135200 | 3992091250 | 9450 | 9420 | 9460 | 9420 | 60 |
| 327 | 20231117 | 135100 | 3991525670 | 9420 | 9430 | 9470 | 9420 | 102 |
| 328 | 20231117 | 135000 | 3990564330 | 9430 | 9430 | 9430 | 9430 | 144 |
| 329 | 20231117 | 134900 | 3989206410 | 9430 | 9430 | 9470 | 9430 | 141 |
| 330 | 20231117 | 134800 | 3987876580 | 9460 | 9430 | 9470 | 9430 | 68 |
| 331 | 20231117 | 134700 | 3987234630 | 9430 | 9430 | 9440 | 9430 | 86 |
| 332 | 20231117 | 134600 | 3986423550 | 9430 | 9420 | 9460 | 9420 | 121 |
| 333 | 20231117 | 134500 | 3985282760 | 9420 | 9420 | 9480 | 9420 | 81 |
| 334 | 20231117 | 134400 | 3984519190 | 9420 | 9430 | 9490 | 9420 | 88 |
| 335 | 20231117 | 134300 | 3983689860 | 9490 | 9440 | 9490 | 9420 | 69 |
| 336 | 20231117 | 134200 | 3983039450 | 9430 | 9430 | 9550 | 9420 | 764 |
| 337 | 20231117 | 134100 | 3975829330 | 9430 | 9470 | 9470 | 9430 | 248 |
| 338 | 20231117 | 134000 | 3973483700 | 9470 | 9580 | 9580 | 9460 | 379 |
| 339 | 20231117 | 133900 | 3969861900 | 9580 | 9420 | 9580 | 9420 | 2781 |
| 340 | 20231117 | 133800 | 3943433980 | 9480 | 9490 | 9490 | 9410 | 805 |
| 341 | 20231117 | 133700 | 3935834380 | 9430 | 9430 | 9490 | 9430 | 1083 |
| 342 | 20231117 | 133600 | 3925563190 | 9430 | 9430 | 9440 | 9430 | 148 |
| 343 | 20231117 | 133500 | 3924167540 | 9430 | 9430 | 9430 | 9430 | 123 |
| 344 | 20231117 | 133400 | 3923007650 | 9430 | 9430 | 9430 | 9430 | 65 |
| 345 | 20231117 | 133300 | 3922394700 | 9440 | 9440 | 9450 | 9440 | 133 |
| 346 | 20231117 | 133200 | 3921139170 | 9450 | 9440 | 9450 | 9440 | 91 |
| 347 | 20231117 | 133100 | 3920280120 | 9440 | 9440 | 9440 | 9440 | 64 |
| 348 | 20231117 | 133000 | 3919675960 | 9460 | 9470 | 9470 | 9440 | 57 |
| 349 | 20231117 | 132900 | 3919137810 | 9440 | 9440 | 9480 | 9440 | 114 |
| 350 | 20231117 | 132800 | 3918061470 | 9490 | 9450 | 9500 | 9440 | 118 |
| 351 | 20231117 | 132700 | 3916946770 | 9450 | 9450 | 9460 | 9450 | 91 |
| 352 | 20231117 | 132600 | 3916086790 | 9460 | 9460 | 9530 | 9450 | 71 |
| 353 | 20231117 | 132500 | 3915415330 | 9460 | 9450 | 9580 | 9450 | 73 |
| 354 | 20231117 | 132400 | 3914722430 | 9440 | 9450 | 9450 | 9440 | 30 |
| 355 | 20231117 | 132300 | 3914438940 | 9450 | 9440 | 9470 | 9440 | 97 |
| 356 | 20231117 | 132200 | 3913522530 | 9460 | 9440 | 9490 | 9440 | 53 |
| 357 | 20231117 | 132100 | 3913022040 | 9490 | 9430 | 9490 | 9430 | 91 |
| 358 | 20231117 | 132000 | 3912162260 | 9430 | 9450 | 9480 | 9420 | 4249 |
| 359 | 20231117 | 131900 | 3872081230 | 9460 | 9470 | 9470 | 9460 | 553 |
| 360 | 20231117 | 131800 | 3866847860 | 9470 | 9490 | 9490 | 9470 | 719 |
| 361 | 20231117 | 131700 | 3860036260 | 9490 | 9480 | 9490 | 9480 | 227 |
| 362 | 20231117 | 131600 | 3857883590 | 9480 | 9480 | 9480 | 9480 | 97 |
| 363 | 20231117 | 131500 | 3856964030 | 9480 | 9480 | 9480 | 9480 | 75 |
| 364 | 20231117 | 131400 | 3856253030 | 9480 | 9540 | 9540 | 9480 | 104 |
| 365 | 20231117 | 131300 | 3855266940 | 9550 | 9550 | 9580 | 9480 | 248 |
| 366 | 20231117 | 131200 | 3852901020 | 9550 | 9510 | 9550 | 9480 | 1055 |
| 367 | 20231117 | 131100 | 3842883380 | 9510 | 9510 | 9510 | 9470 | 3318 |
| 368 | 20231117 | 131000 | 3811390580 | 9510 | 9520 | 9520 | 9510 | 2150 |
| 369 | 20231117 | 130900 | 3790923370 | 9520 | 9530 | 9530 | 9520 | 71 |
| 370 | 20231117 | 130800 | 3790247430 | 9520 | 9530 | 9540 | 9520 | 236 |
| 371 | 20231117 | 130700 | 3787999100 | 9530 | 9530 | 9550 | 9530 | 39 |
| 372 | 20231117 | 130600 | 3787627390 | 9550 | 9550 | 9560 | 9530 | 1193 |
| 373 | 20231117 | 130500 | 3776235570 | 9550 | 9550 | 9560 | 9550 | 81 |
| 374 | 20231117 | 130400 | 3775461980 | 9550 | 9550 | 9550 | 9550 | 137 |
| 375 | 20231117 | 130300 | 3774153630 | 9550 | 9550 | 9550 | 9550 | 4 |
| 376 | 20231117 | 130200 | 3774115430 | 9550 | 9550 | 9550 | 9550 | 164 |
| 377 | 20231117 | 130100 | 3772549230 | 9560 | 9540 | 9560 | 9540 | 368 |
| 378 | 20231117 | 130000 | 3769037510 | 9540 | 9540 | 9540 | 9540 | 4 |
| 379 | 20231117 | 125900 | 3768999350 | 9540 | 9540 | 9540 | 9540 | 3 |
| 380 | 20231117 | 125800 | 3768970730 | 9540 | 9540 | 9540 | 9540 | 3 |
| 381 | 20231117 | 125700 | 3768942110 | 9540 | 9540 | 9540 | 9540 | 0 |
| 382 | 20231117 | 125600 | 3768942110 | 9540 | 9540 | 9540 | 9540 | 2 |
| 383 | 20231117 | 125500 | 3768923030 | 9580 | 9580 | 9580 | 9580 | 1 |
| 384 | 20231117 | 125400 | 3768913450 | 9540 | 9540 | 9540 | 9540 | 336 |
| 385 | 20231117 | 125300 | 3765708010 | 9600 | 9600 | 9600 | 9600 | 0 |
| 386 | 20231117 | 125200 | 3765708010 | 9600 | 9550 | 9600 | 9550 | 2 |
| 387 | 20231117 | 125100 | 3765688860 | 9540 | 9540 | 9540 | 9540 | 75 |
| 388 | 20231117 | 125000 | 3764973360 | 9540 | 9540 | 9550 | 9540 | 40 |
| 389 | 20231117 | 124900 | 3764591560 | 9540 | 9540 | 9540 | 9540 | 167 |
| 390 | 20231117 | 124800 | 3762998380 | 9550 | 9550 | 9550 | 9550 | 13 |
| 391 | 20231117 | 124700 | 3762874230 | 9550 | 9540 | 9550 | 9540 | 64 |
| 392 | 20231117 | 124600 | 3762263070 | 9550 | 9550 | 9550 | 9550 | 50 |
| 393 | 20231117 | 124500 | 3761785570 | 9540 | 9550 | 9550 | 9530 | 825 |
| 394 | 20231117 | 124400 | 3753920150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 395 | 20231117 | 124300 | 3753920150 | 9560 | 9560 | 9560 | 9560 | 292 |
| 396 | 20231117 | 124200 | 3751128630 | 9600 | 9600 | 9600 | 9600 | 10 |
| 397 | 20231117 | 124100 | 3751032630 | 9600 | 9560 | 9600 | 9560 | 91 |
| 398 | 20231117 | 124000 | 3750162630 | 9610 | 9600 | 9610 | 9600 | 23 |
| 399 | 20231117 | 123900 | 3749941720 | 9600 | 9560 | 9610 | 9560 | 5 |
| 400 | 20231117 | 123800 | 3749893750 | 9610 | 9590 | 9610 | 9560 | 1246 |
| 401 | 20231117 | 123700 | 3737956360 | 9600 | 9580 | 9600 | 9580 | 72 |
| 402 | 20231117 | 123600 | 3737265480 | 9560 | 9530 | 9560 | 9530 | 556 |
| 403 | 20231117 | 123500 | 3731956160 | 9530 | 9550 | 9550 | 9530 | 900 |
| 404 | 20231117 | 123400 | 3723366590 | 9560 | 9560 | 9580 | 9560 | 469 |
| 405 | 20231117 | 123300 | 3718882930 | 9590 | 9570 | 9590 | 9560 | 369 |
| 406 | 20231117 | 123200 | 3715352760 | 9600 | 9600 | 9600 | 9600 | 0 |
| 407 | 20231117 | 123100 | 3715352760 | 9600 | 9600 | 9600 | 9600 | 0 |
| 408 | 20231117 | 123000 | 3715352760 | 9600 | 9580 | 9600 | 9580 | 35 |
| 409 | 20231117 | 122900 | 3715017440 | 9610 | 9610 | 9610 | 9610 | 0 |
| 410 | 20231117 | 122800 | 3715017440 | 9610 | 9610 | 9610 | 9610 | 0 |
| 411 | 20231117 | 122700 | 3715017440 | 9610 | 9580 | 9610 | 9580 | 2 |
| 412 | 20231117 | 122600 | 3714998250 | 9600 | 9610 | 9610 | 9600 | 5 |
| 413 | 20231117 | 122500 | 3714950240 | 9580 | 9580 | 9580 | 9580 | 278 |
| 414 | 20231117 | 122400 | 3712287000 | 9590 | 9600 | 9600 | 9590 | 2304 |
| 415 | 20231117 | 122300 | 3690188940 | 9610 | 9610 | 9610 | 9610 | 1 |
| 416 | 20231117 | 122200 | 3690179330 | 9610 | 9610 | 9610 | 9610 | 2 |
| 417 | 20231117 | 122100 | 3690160110 | 9630 | 9630 | 9630 | 9630 | 0 |
| 418 | 20231117 | 122000 | 3690160110 | 9630 | 9620 | 9630 | 9620 | 4 |
| 419 | 20231117 | 121900 | 3690121620 | 9630 | 9630 | 9630 | 9630 | 0 |
| 420 | 20231117 | 121800 | 3690121620 | 9630 | 9620 | 9630 | 9610 | 5 |
| 421 | 20231117 | 121700 | 3690073500 | 9610 | 9610 | 9610 | 9610 | 6 |
| 422 | 20231117 | 121600 | 3690015840 | 9610 | 9610 | 9610 | 9610 | 401 |
| 423 | 20231117 | 121500 | 3686162230 | 9610 | 9620 | 9620 | 9610 | 6 |
| 424 | 20231117 | 121400 | 3686104560 | 9630 | 9630 | 9630 | 9630 | 0 |
| 425 | 20231117 | 121300 | 3686104560 | 9630 | 9630 | 9630 | 9630 | 0 |
| 426 | 20231117 | 121200 | 3686104560 | 9630 | 9630 | 9630 | 9630 | 1 |
| 427 | 20231117 | 121100 | 3686094930 | 9610 | 9610 | 9610 | 9610 | 18 |
| 428 | 20231117 | 121000 | 3685921950 | 9630 | 9630 | 9630 | 9630 | 0 |
| 429 | 20231117 | 120900 | 3685921950 | 9630 | 9630 | 9630 | 9630 | 0 |
| 430 | 20231117 | 120800 | 3685921950 | 9630 | 9630 | 9630 | 9630 | 0 |
| 431 | 20231117 | 120700 | 3685921950 | 9630 | 9630 | 9630 | 9630 | 99 |
| 432 | 20231117 | 120600 | 3684968580 | 9630 | 9620 | 9630 | 9610 | 573 |
| 433 | 20231117 | 120500 | 3679459230 | 9620 | 9630 | 9630 | 9620 | 408 |
| 434 | 20231117 | 120400 | 3675531130 | 9660 | 9660 | 9660 | 9660 | 100 |
| 435 | 20231117 | 120300 | 3674565130 | 9680 | 9660 | 9680 | 9660 | 1385 |
| 436 | 20231117 | 120200 | 3661182260 | 9680 | 9680 | 9680 | 9680 | 100 |
| 437 | 20231117 | 120100 | 3660214260 | 9680 | 9680 | 9680 | 9680 | 0 |
| 438 | 20231117 | 120000 | 3660214260 | 9680 | 9650 | 9680 | 9630 | 89 |
| 439 | 20231117 | 115900 | 3659356120 | 9640 | 9670 | 9670 | 9640 | 1010 |
| 440 | 20231117 | 115800 | 3649609810 | 9690 | 9690 | 9690 | 9690 | 1 |
| 441 | 20231117 | 115700 | 3649600120 | 9680 | 9680 | 9680 | 9680 | 94 |
| 442 | 20231117 | 115600 | 3648690200 | 9680 | 9680 | 9680 | 9680 | 63 |
| 443 | 20231117 | 115500 | 3648080360 | 9680 | 9670 | 9680 | 9670 | 38 |
| 444 | 20231117 | 115400 | 3647712530 | 9680 | 9680 | 9680 | 9670 | 7 |
| 445 | 20231117 | 115300 | 3647644810 | 9670 | 9670 | 9670 | 9670 | 83 |
| 446 | 20231117 | 115200 | 3646842200 | 9670 | 9690 | 9690 | 9670 | 5 |
| 447 | 20231117 | 115100 | 3646793810 | 9700 | 9680 | 9700 | 9680 | 217 |
| 448 | 20231117 | 115000 | 3644689280 | 9700 | 9700 | 9700 | 9700 | 0 |
| 449 | 20231117 | 114900 | 3644689280 | 9700 | 9700 | 9700 | 9700 | 8 |
| 450 | 20231117 | 114800 | 3644611680 | 9700 | 9700 | 9700 | 9700 | 1506 |
| 451 | 20231117 | 114700 | 3630003480 | 9700 | 9670 | 9700 | 9670 | 591 |
| 452 | 20231117 | 114600 | 3624277550 | 9670 | 9660 | 9670 | 9660 | 2 |
| 453 | 20231117 | 114500 | 3624258220 | 9670 | 9650 | 9670 | 9650 | 58 |
| 454 | 20231117 | 114400 | 3623697470 | 9660 | 9660 | 9660 | 9660 | 28 |
| 455 | 20231117 | 114300 | 3623426990 | 9660 | 9660 | 9660 | 9660 | 7 |
| 456 | 20231117 | 114200 | 3623359370 | 9670 | 9670 | 9670 | 9660 | 4589 |
| 457 | 20231117 | 114100 | 3579022720 | 9670 | 9670 | 9670 | 9670 | 4 |
| 458 | 20231117 | 114000 | 3578984040 | 9680 | 9680 | 9680 | 9680 | 0 |
| 459 | 20231117 | 113900 | 3578984040 | 9680 | 9680 | 9680 | 9680 | 98 |
| 460 | 20231117 | 113800 | 3578035400 | 9700 | 9670 | 9700 | 9670 | 159 |
| 461 | 20231117 | 113700 | 3576493350 | 9680 | 9680 | 9680 | 9680 | 0 |
| 462 | 20231117 | 113600 | 3576493350 | 9680 | 9680 | 9680 | 9680 | 70 |
| 463 | 20231117 | 113500 | 3575815750 | 9720 | 9720 | 9720 | 9720 | 0 |
| 464 | 20231117 | 113400 | 3575815750 | 9720 | 9710 | 9720 | 9710 | 52 |
| 465 | 20231117 | 113300 | 3575310810 | 9700 | 9700 | 9700 | 9700 | 389 |
| 466 | 20231117 | 113200 | 3571537510 | 9750 | 9700 | 9750 | 9700 | 55 |
| 467 | 20231117 | 113100 | 3571002570 | 9700 | 9710 | 9710 | 9700 | 10 |
| 468 | 20231117 | 113000 | 3570905530 | 9750 | 9750 | 9750 | 9750 | 0 |
| 469 | 20231117 | 112900 | 3570905530 | 9750 | 9720 | 9750 | 9720 | 7 |
| 470 | 20231117 | 112800 | 3570837440 | 9710 | 9700 | 9710 | 9700 | 774 |
| 471 | 20231117 | 112700 | 3563329630 | 9700 | 9700 | 9700 | 9700 | 100 |
| 472 | 20231117 | 112600 | 3562359630 | 9700 | 9700 | 9700 | 9690 | 64 |
| 473 | 20231117 | 112500 | 3561738870 | 9700 | 9690 | 9700 | 9690 | 6 |
| 474 | 20231117 | 112400 | 3561680700 | 9700 | 9700 | 9700 | 9700 | 100 |
| 475 | 20231117 | 112300 | 3560710700 | 9660 | 9680 | 9700 | 9660 | 1075 |
| 476 | 20231117 | 112200 | 3550306810 | 9700 | 9700 | 9700 | 9700 | 200 |
| 477 | 20231117 | 112100 | 3548366810 | 9690 | 9720 | 9720 | 9690 | 188 |
| 478 | 20231117 | 112000 | 3546544810 | 9720 | 9720 | 9720 | 9720 | 3 |
| 479 | 20231117 | 111900 | 3546515650 | 9730 | 9730 | 9730 | 9730 | 104 |
| 480 | 20231117 | 111800 | 3545503730 | 9740 | 9740 | 9740 | 9740 | 0 |
| 481 | 20231117 | 111700 | 3545503730 | 9740 | 9740 | 9740 | 9740 | 4 |
| 482 | 20231117 | 111600 | 3545464770 | 9730 | 9740 | 9740 | 9730 | 5 |
| 483 | 20231117 | 111500 | 3545416080 | 9730 | 9700 | 9730 | 9700 | 432 |
| 484 | 20231117 | 111400 | 3541220970 | 9700 | 9700 | 9700 | 9700 | 0 |
| 485 | 20231117 | 111300 | 3541220970 | 9700 | 9690 | 9710 | 9680 | 2600 |
| 486 | 20231117 | 111200 | 3516035760 | 9690 | 9700 | 9700 | 9690 | 54 |
| 487 | 20231117 | 111100 | 3515512000 | 9700 | 9700 | 9700 | 9700 | 147 |
| 488 | 20231117 | 111000 | 3514086100 | 9700 | 9710 | 9710 | 9700 | 1507 |
| 489 | 20231117 | 110900 | 3499467100 | 9710 | 9730 | 9730 | 9710 | 2311 |
| 490 | 20231117 | 110800 | 3476996110 | 9730 | 9750 | 9750 | 9730 | 1051 |
| 491 | 20231117 | 110700 | 3466753610 | 9750 | 9770 | 9770 | 9750 | 1271 |
| 492 | 20231117 | 110600 | 3454348230 | 9770 | 9770 | 9780 | 9770 | 265 |
| 493 | 20231117 | 110500 | 3451759070 | 9790 | 9770 | 9790 | 9760 | 2629 |
| 494 | 20231117 | 110400 | 3426093100 | 9760 | 9800 | 9800 | 9760 | 1686 |
| 495 | 20231117 | 110300 | 3409604060 | 9800 | 9860 | 9860 | 9800 | 2240 |
| 496 | 20231117 | 110200 | 3387588470 | 9860 | 9830 | 9870 | 9830 | 19110 |
| 497 | 20231117 | 110100 | 3199397280 | 9830 | 9790 | 9830 | 9790 | 5635 |
| 498 | 20231117 | 110000 | 3144062780 | 9790 | 9790 | 9810 | 9780 | 5260 |
| 499 | 20231117 | 105900 | 3092499800 | 9790 | 9800 | 9800 | 9790 | 5691 |
| 500 | 20231117 | 105800 | 3036731390 | 9760 | 9760 | 9800 | 9760 | 9420 |
| 501 | 20231117 | 105700 | 2944645590 | 9760 | 9740 | 9760 | 9740 | 692 |
| 502 | 20231117 | 105600 | 2937903390 | 9770 | 9770 | 9770 | 9770 | 75 |
| 503 | 20231117 | 105500 | 2937170640 | 9770 | 9730 | 9770 | 9730 | 996 |
| 504 | 20231117 | 105400 | 2927450270 | 9730 | 9770 | 9770 | 9730 | 2056 |
| 505 | 20231117 | 105300 | 2907384680 | 9790 | 9790 | 9790 | 9790 | 672 |
| 506 | 20231117 | 105200 | 2900805800 | 9780 | 9810 | 9810 | 9780 | 1712 |
| 507 | 20231117 | 105100 | 2884056120 | 9810 | 9770 | 9810 | 9770 | 5055 |
| 508 | 20231117 | 105000 | 2834549490 | 9750 | 9740 | 9800 | 9740 | 7896 |
| 509 | 20231117 | 104900 | 2757468710 | 9740 | 9750 | 9750 | 9740 | 1064 |
| 510 | 20231117 | 104800 | 2747102630 | 9750 | 9750 | 9750 | 9750 | 100 |
| 511 | 20231117 | 104700 | 2746127630 | 9770 | 9750 | 9770 | 9750 | 119 |
| 512 | 20231117 | 104600 | 2744965060 | 9770 | 9770 | 9770 | 9770 | 10 |
| 513 | 20231117 | 104500 | 2744867360 | 9770 | 9750 | 9770 | 9750 | 776 |
| 514 | 20231117 | 104400 | 2737300930 | 9750 | 9750 | 9750 | 9750 | 34 |
| 515 | 20231117 | 104300 | 2736969430 | 9780 | 9780 | 9780 | 9780 | 34 |
| 516 | 20231117 | 104200 | 2736636910 | 9780 | 9780 | 9780 | 9780 | 0 |
| 517 | 20231117 | 104100 | 2736636910 | 9780 | 9790 | 9790 | 9780 | 1342 |
| 518 | 20231117 | 104000 | 2723510750 | 9790 | 9790 | 9800 | 9780 | 1718 |
| 519 | 20231117 | 103900 | 2706691470 | 9790 | 9720 | 9790 | 9720 | 5982 |
| 520 | 20231117 | 103800 | 2648251850 | 9710 | 9700 | 9710 | 9700 | 132 |
| 521 | 20231117 | 103700 | 2646970160 | 9700 | 9690 | 9700 | 9690 | 61 |
| 522 | 20231117 | 103600 | 2646378760 | 9680 | 9680 | 9700 | 9680 | 1207 |
| 523 | 20231117 | 103500 | 2634681580 | 9680 | 9680 | 9680 | 9680 | 40 |
| 524 | 20231117 | 103400 | 2634294380 | 9680 | 9680 | 9680 | 9680 | 3 |
| 525 | 20231117 | 103300 | 2634265340 | 9690 | 9690 | 9690 | 9670 | 65 |
| 526 | 20231117 | 103200 | 2633635530 | 9700 | 9670 | 9700 | 9670 | 78 |
| 527 | 20231117 | 103100 | 2632878990 | 9660 | 9660 | 9660 | 9660 | 500 |
| 528 | 20231117 | 103000 | 2628048990 | 9660 | 9660 | 9660 | 9660 | 4 |
| 529 | 20231117 | 102900 | 2628010350 | 9660 | 9660 | 9660 | 9660 | 830 |
| 530 | 20231117 | 102800 | 2619992550 | 9660 | 9650 | 9660 | 9650 | 194 |
| 531 | 20231117 | 102700 | 2618118900 | 9630 | 9630 | 9630 | 9630 | 104 |
| 532 | 20231117 | 102600 | 2617117380 | 9630 | 9640 | 9640 | 9630 | 1100 |
| 533 | 20231117 | 102500 | 2606523380 | 9640 | 9640 | 9650 | 9640 | 550 |
| 534 | 20231117 | 102400 | 2601221050 | 9640 | 9660 | 9660 | 9640 | 527 |
| 535 | 20231117 | 102300 | 2596137230 | 9650 | 9670 | 9670 | 9650 | 580 |
| 536 | 20231117 | 102200 | 2590536290 | 9680 | 9680 | 9680 | 9680 | 100 |
| 537 | 20231117 | 102100 | 2589568290 | 9690 | 9690 | 9690 | 9690 | 0 |
| 538 | 20231117 | 102000 | 2589568290 | 9690 | 9670 | 9690 | 9670 | 274 |
| 539 | 20231117 | 101900 | 2586913590 | 9680 | 9710 | 9730 | 9680 | 110 |
| 540 | 20231117 | 101800 | 2585845110 | 9720 | 9720 | 9720 | 9720 | 118 |
| 541 | 20231117 | 101700 | 2584698150 | 9710 | 9710 | 9710 | 9710 | 359 |
| 542 | 20231117 | 101600 | 2581212260 | 9660 | 9690 | 9690 | 9660 | 456 |
| 543 | 20231117 | 101500 | 2576800870 | 9700 | 9710 | 9710 | 9700 | 1971 |
| 544 | 20231117 | 101400 | 2557678190 | 9710 | 9740 | 9740 | 9710 | 3487 |
| 545 | 20231117 | 101300 | 2523764980 | 9760 | 9740 | 9760 | 9740 | 1336 |
| 546 | 20231117 | 101200 | 2510749420 | 9760 | 9750 | 9760 | 9750 | 556 |
| 547 | 20231117 | 101100 | 2505328310 | 9750 | 9760 | 9760 | 9750 | 160 |
| 548 | 20231117 | 101000 | 2503767310 | 9760 | 9760 | 9770 | 9760 | 5 |
| 549 | 20231117 | 100900 | 2503718500 | 9760 | 9760 | 9760 | 9740 | 3154 |
| 550 | 20231117 | 100800 | 2472989290 | 9760 | 9770 | 9770 | 9750 | 1026 |
| 551 | 20231117 | 100700 | 2462975530 | 9760 | 9760 | 9770 | 9760 | 1566 |
| 552 | 20231117 | 100600 | 2447688640 | 9760 | 9770 | 9770 | 9740 | 485 |
| 553 | 20231117 | 100500 | 2442957090 | 9770 | 9700 | 9770 | 9680 | 5686 |
| 554 | 20231117 | 100400 | 2387595840 | 9700 | 9700 | 9700 | 9680 | 1177 |
| 555 | 20231117 | 100300 | 2376178980 | 9700 | 9680 | 9710 | 9670 | 4039 |
| 556 | 20231117 | 100200 | 2337001040 | 9700 | 9670 | 9700 | 9670 | 316 |
| 557 | 20231117 | 100100 | 2333936380 | 9670 | 9660 | 9670 | 9660 | 189 |
| 558 | 20231117 | 100000 | 2332108910 | 9680 | 9700 | 9710 | 9680 | 1009 |
| 559 | 20231117 | 095900 | 2322339010 | 9710 | 9710 | 9710 | 9690 | 528 |
| 560 | 20231117 | 095800 | 2317213060 | 9710 | 9670 | 9710 | 9670 | 1527 |
| 561 | 20231117 | 095700 | 2302425070 | 9670 | 9670 | 9680 | 9670 | 1630 |
| 562 | 20231117 | 095600 | 2286647790 | 9670 | 9660 | 9670 | 9660 | 1280 |
| 563 | 20231117 | 095500 | 2274276940 | 9660 | 9660 | 9660 | 9660 | 82 |
| 564 | 20231117 | 095400 | 2273484820 | 9660 | 9650 | 9660 | 9650 | 2119 |
| 565 | 20231117 | 095300 | 2253036410 | 9650 | 9640 | 9660 | 9630 | 1573 |
| 566 | 20231117 | 095200 | 2237880060 | 9630 | 9580 | 9630 | 9560 | 851 |
| 567 | 20231117 | 095100 | 2229722620 | 9570 | 9570 | 9570 | 9570 | 11 |
| 568 | 20231117 | 095000 | 2229617350 | 9630 | 9620 | 9640 | 9620 | 510 |
| 569 | 20231117 | 094900 | 2224704080 | 9560 | 9580 | 9630 | 9550 | 1971 |
| 570 | 20231117 | 094800 | 2205872650 | 9640 | 9600 | 9640 | 9570 | 5559 |
| 571 | 20231117 | 094700 | 2152322090 | 9570 | 9600 | 9600 | 9570 | 921 |
| 572 | 20231117 | 094600 | 2143499680 | 9640 | 9640 | 9640 | 9630 | 36 |
| 573 | 20231117 | 094500 | 2143152720 | 9640 | 9630 | 9640 | 9590 | 24 |
| 574 | 20231117 | 094400 | 2142921980 | 9590 | 9590 | 9590 | 9590 | 100 |
| 575 | 20231117 | 094300 | 2141962980 | 9590 | 9590 | 9660 | 9590 | 78 |
| 576 | 20231117 | 094200 | 2141214790 | 9600 | 9620 | 9620 | 9590 | 2580 |
| 577 | 20231117 | 094100 | 2116422660 | 9620 | 9620 | 9620 | 9620 | 221 |
| 578 | 20231117 | 094000 | 2114296640 | 9620 | 9650 | 9650 | 9620 | 416 |
| 579 | 20231117 | 093900 | 2110293400 | 9640 | 9650 | 9670 | 9620 | 1220 |
| 580 | 20231117 | 093800 | 2098517230 | 9650 | 9650 | 9660 | 9610 | 3162 |
| 581 | 20231117 | 093700 | 2068063090 | 9650 | 9670 | 9670 | 9650 | 1957 |
| 582 | 20231117 | 093600 | 2049164240 | 9670 | 9700 | 9700 | 9670 | 1608 |
| 583 | 20231117 | 093500 | 2033596190 | 9700 | 9690 | 9760 | 9690 | 4336 |
| 584 | 20231117 | 093400 | 1991429470 | 9680 | 9680 | 9690 | 9680 | 411 |
| 585 | 20231117 | 093300 | 1987450890 | 9680 | 9670 | 9690 | 9670 | 206 |
| 586 | 20231117 | 093200 | 1985457490 | 9670 | 9700 | 9710 | 9670 | 1381 |
| 587 | 20231117 | 093100 | 1972069310 | 9700 | 9780 | 9780 | 9700 | 2433 |
| 588 | 20231117 | 093000 | 1948397740 | 9780 | 9740 | 9780 | 9730 | 120 |
| 589 | 20231117 | 092900 | 1947228340 | 9790 | 9860 | 9860 | 9730 | 7078 |
| 590 | 20231117 | 092800 | 1878126930 | 9880 | 9830 | 9890 | 9800 | 4994 |
| 591 | 20231117 | 092700 | 1828882120 | 9830 | 9790 | 9830 | 9750 | 2273 |
| 592 | 20231117 | 092600 | 1806570870 | 9830 | 9800 | 9920 | 9740 | 33332 |
| 593 | 20231117 | 092500 | 1477185100 | 9810 | 9820 | 9860 | 9770 | 5069 |
| 594 | 20231117 | 092400 | 1427408620 | 9810 | 9840 | 9880 | 9810 | 20941 |
| 595 | 20231117 | 092300 | 1221089800 | 9850 | 9640 | 9850 | 9640 | 14117 |
| 596 | 20231117 | 092200 | 1083113230 | 9630 | 9780 | 9780 | 9540 | 8461 |
| 597 | 20231117 | 092100 | 1001470410 | 9780 | 9790 | 9800 | 9730 | 9727 |
| 598 | 20231117 | 092000 | 906223540 | 9730 | 9680 | 9800 | 9630 | 28658 |
| 599 | 20231117 | 091900 | 627249220 | 9690 | 9610 | 9700 | 9610 | 18855 |
| 600 | 20231117 | 091800 | 445092210 | 9610 | 9610 | 9610 | 9550 | 2991 |
| 601 | 20231117 | 091700 | 416365990 | 9610 | 9600 | 9630 | 9560 | 9892 |
| 602 | 20231117 | 091600 | 321397370 | 9600 | 9580 | 9620 | 9560 | 10579 |
| 603 | 20231117 | 091500 | 219906400 | 9610 | 9560 | 9670 | 9450 | 12550 |
| 604 | 20231117 | 091400 | 99551640 | 9550 | 9410 | 9550 | 9410 | 1966 |
| 605 | 20231117 | 091300 | 80938640 | 9410 | 9400 | 9410 | 9390 | 966 |
| 606 | 20231117 | 091200 | 71853110 | 9330 | 9420 | 9420 | 9330 | 1501 |
| 607 | 20231117 | 091100 | 57754630 | 9420 | 9420 | 9420 | 9420 | 97 |
| 608 | 20231117 | 091000 | 56840890 | 9420 | 9420 | 9420 | 9420 | 665 |
| 609 | 20231117 | 090900 | 50576590 | 9420 | 9420 | 9420 | 9420 | 178 |
| 610 | 20231117 | 090800 | 48899830 | 9420 | 9330 | 9420 | 9290 | 1570 |
| 611 | 20231117 | 090700 | 34198040 | 9260 | 9260 | 9260 | 9260 | 0 |
| 612 | 20231117 | 090600 | 34198040 | 9260 | 9260 | 9260 | 9260 | 0 |
| 613 | 20231117 | 090500 | 34198040 | 9260 | 9260 | 9260 | 9260 | 1 |
| 614 | 20231117 | 090400 | 34188780 | 9260 | 9310 | 9330 | 9260 | 1654 |
| 615 | 20231117 | 090300 | 18817080 | 9320 | 9330 | 9330 | 9320 | 195 |
| 616 | 20231117 | 090200 | 16998660 | 9350 | 9350 | 9350 | 9340 | 416 |
| 617 | 20231117 | 090100 | 13111180 | 9340 | 9400 | 9400 | 9340 | 287 |
| 618 | 20231117 | 090000 | 10427940 | 9420 | 9420 | 9420 | 9420 | 1107 |