31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 3 | 20231117 | 191700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20231117 | 191600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20231117 | 191500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20231117 | 191400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20231117 | 191300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20231117 | 191200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20231117 | 191100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20231117 | 191000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20231117 | 190900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20231117 | 190800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20231117 | 190700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20231117 | 190600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20231117 | 190500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20231117 | 190400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20231117 | 190300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20231117 | 190200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20231117 | 190100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20231117 | 190000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20231117 | 185900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20231117 | 185800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20231117 | 185700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20231117 | 185600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20231117 | 185500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20231117 | 185400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20231117 | 185300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20231117 | 185200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20231117 | 185100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20231117 | 185000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20231117 | 184900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20231117 | 184800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 33 | 20231117 | 184700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20231117 | 184600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20231117 | 184500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20231117 | 184400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20231117 | 184300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20231117 | 184200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20231117 | 184100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20231117 | 184000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20231117 | 183900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20231117 | 183800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20231117 | 183700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20231117 | 183600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20231117 | 183500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20231117 | 183400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20231117 | 183300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20231117 | 183200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20231117 | 183100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20231117 | 183000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20231117 | 182900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20231117 | 182800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20231117 | 182700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20231117 | 182600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20231117 | 182500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20231117 | 182400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20231117 | 182300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20231117 | 182200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20231117 | 182100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20231117 | 182000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20231117 | 181900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20231117 | 181800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 63 | 20231117 | 181700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20231117 | 181600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20231117 | 181500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20231117 | 181400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20231117 | 181300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20231117 | 181200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20231117 | 181100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20231117 | 181000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20231117 | 180900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20231117 | 180800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20231117 | 180700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20231117 | 180600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20231117 | 180500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20231117 | 180400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20231117 | 180300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20231117 | 180200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20231117 | 180100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20231117 | 180000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20231117 | 175900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20231117 | 175800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20231117 | 175700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20231117 | 175600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20231117 | 175500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20231117 | 175400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20231117 | 175300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20231117 | 175200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20231117 | 175100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20231117 | 175000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20231117 | 174900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20231117 | 174800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 93 | 20231117 | 174700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20231117 | 174600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20231117 | 174500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20231117 | 174400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20231117 | 174300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20231117 | 174200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20231117 | 174100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20231117 | 174000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20231117 | 173900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20231117 | 173800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20231117 | 173700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20231117 | 173600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20231117 | 173500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20231117 | 173400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20231117 | 173300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20231117 | 173200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20231117 | 173100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20231117 | 173000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20231117 | 172900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20231117 | 172800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20231117 | 172700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20231117 | 172600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20231117 | 172500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20231117 | 172400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20231117 | 172300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20231117 | 172200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20231117 | 172100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20231117 | 172000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20231117 | 171900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20231117 | 171800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 123 | 20231117 | 171700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20231117 | 171600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20231117 | 171500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20231117 | 171400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20231117 | 171300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20231117 | 171200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20231117 | 171100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20231117 | 171000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20231117 | 170900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20231117 | 170800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20231117 | 170700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20231117 | 170600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20231117 | 170500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20231117 | 170400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20231117 | 170300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20231117 | 170200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20231117 | 170100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20231117 | 170000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20231117 | 165900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20231117 | 165800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20231117 | 165700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20231117 | 165600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20231117 | 165500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20231117 | 165400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20231117 | 165300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20231117 | 165200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20231117 | 165100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20231117 | 165000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20231117 | 164900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20231117 | 164800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 153 | 20231117 | 164700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20231117 | 164600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20231117 | 164500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20231117 | 164400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20231117 | 164300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20231117 | 164200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20231117 | 164100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20231117 | 164000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20231117 | 163900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20231117 | 163800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20231117 | 163700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20231117 | 163600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20231117 | 163500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20231117 | 163400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20231117 | 163300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20231117 | 163200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20231117 | 163100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20231117 | 163000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20231117 | 162900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20231117 | 162800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20231117 | 162700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20231117 | 162600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20231117 | 162500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20231117 | 162400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20231117 | 162300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20231117 | 162200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20231117 | 162100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20231117 | 162000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20231117 | 161900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20231117 | 161800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 183 | 20231117 | 161700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20231117 | 161600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20231117 | 161500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20231117 | 161400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20231117 | 161300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20231117 | 161200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20231117 | 161100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20231117 | 161000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20231117 | 160900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20231117 | 160800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20231117 | 160700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20231117 | 160600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20231117 | 160500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20231117 | 160400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20231117 | 160300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20231117 | 160200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20231117 | 160100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20231117 | 160000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20231117 | 155900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20231117 | 155800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20231117 | 155700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20231117 | 155600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20231117 | 155500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20231117 | 155400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20231117 | 155300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20231117 | 155200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20231117 | 155100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20231117 | 155000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20231117 | 154900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20231117 | 154800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 213 | 20231117 | 154700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20231117 | 154600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20231117 | 154500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20231117 | 154400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20231117 | 154300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20231117 | 154200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20231117 | 154100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20231117 | 154000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20231117 | 153900 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20231117 | 153800 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20231117 | 153700 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20231117 | 153600 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20231117 | 153500 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20231117 | 153400 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20231117 | 153300 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20231117 | 153200 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20231117 | 153100 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20231117 | 153000 | 2490154710 | 3735 | 3735 | 3735 | 3735 | 27059 |
| 231 | 20231117 | 152900 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20231117 | 152800 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20231117 | 152700 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20231117 | 152600 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20231117 | 152500 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20231117 | 152400 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20231117 | 152300 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20231117 | 152200 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20231117 | 152100 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20231117 | 152000 | 2389089345 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20231117 | 151900 | 2389089345 | 3755 | 3750 | 3760 | 3750 | 4033 |
| 242 | 20231117 | 151800 | 2373945255 | 3755 | 3765 | 3765 | 3755 | 1550 |
| 243 | 20231117 | 151700 | 2368123840 | 3760 | 3765 | 3765 | 3760 | 882 |
| 244 | 20231117 | 151600 | 2364806850 | 3765 | 3760 | 3765 | 3760 | 751 |
| 245 | 20231117 | 151500 | 2361982665 | 3765 | 3760 | 3765 | 3755 | 614 |
| 246 | 20231117 | 151400 | 2359674470 | 3760 | 3755 | 3765 | 3755 | 286 |
| 247 | 20231117 | 151300 | 2358599390 | 3755 | 3760 | 3765 | 3755 | 612 |
| 248 | 20231117 | 151200 | 2356297995 | 3765 | 3760 | 3765 | 3760 | 163 |
| 249 | 20231117 | 151100 | 2355684435 | 3760 | 3770 | 3770 | 3760 | 1047 |
| 250 | 20231117 | 151000 | 2351745760 | 3770 | 3770 | 3770 | 3765 | 108 |
| 251 | 20231117 | 150900 | 2351338705 | 3770 | 3780 | 3780 | 3770 | 484 |
| 252 | 20231117 | 150800 | 2349512440 | 3775 | 3770 | 3780 | 3765 | 6418 |
| 253 | 20231117 | 150700 | 2325282055 | 3770 | 3770 | 3775 | 3770 | 5412 |
| 254 | 20231117 | 150600 | 2304868370 | 3770 | 3770 | 3770 | 3765 | 1218 |
| 255 | 20231117 | 150500 | 2300278610 | 3770 | 3770 | 3770 | 3760 | 1182 |
| 256 | 20231117 | 150400 | 2295825225 | 3770 | 3770 | 3770 | 3765 | 384 |
| 257 | 20231117 | 150300 | 2294378295 | 3770 | 3775 | 3775 | 3770 | 616 |
| 258 | 20231117 | 150200 | 2292055400 | 3775 | 3775 | 3775 | 3770 | 4137 |
| 259 | 20231117 | 150100 | 2276440540 | 3775 | 3765 | 3775 | 3765 | 2341 |
| 260 | 20231117 | 150000 | 2267619430 | 3765 | 3760 | 3770 | 3760 | 6151 |
| 261 | 20231117 | 145900 | 2244438420 | 3760 | 3755 | 3760 | 3755 | 1251 |
| 262 | 20231117 | 145800 | 2239740380 | 3755 | 3760 | 3760 | 3750 | 3239 |
| 263 | 20231117 | 145700 | 2227570810 | 3760 | 3760 | 3760 | 3760 | 743 |
| 264 | 20231117 | 145600 | 2224777130 | 3760 | 3755 | 3760 | 3755 | 2894 |
| 265 | 20231117 | 145500 | 2213901185 | 3755 | 3755 | 3755 | 3755 | 237 |
| 266 | 20231117 | 145400 | 2213011250 | 3750 | 3755 | 3760 | 3750 | 832 |
| 267 | 20231117 | 145300 | 2209887260 | 3755 | 3745 | 3755 | 3740 | 777 |
| 268 | 20231117 | 145200 | 2206977145 | 3745 | 3750 | 3755 | 3745 | 600 |
| 269 | 20231117 | 145100 | 2204727560 | 3750 | 3750 | 3750 | 3750 | 574 |
| 270 | 20231117 | 145000 | 2202575060 | 3745 | 3745 | 3750 | 3745 | 350 |
| 271 | 20231117 | 144900 | 2201263665 | 3745 | 3745 | 3745 | 3745 | 251 |
| 272 | 20231117 | 144800 | 2200323670 | 3745 | 3745 | 3745 | 3745 | 480 |
| 273 | 20231117 | 144700 | 2198526070 | 3740 | 3745 | 3745 | 3740 | 255 |
| 274 | 20231117 | 144600 | 2197571645 | 3745 | 3745 | 3745 | 3745 | 65 |
| 275 | 20231117 | 144500 | 2197328220 | 3735 | 3750 | 3750 | 3735 | 1040 |
| 276 | 20231117 | 144400 | 2193436145 | 3750 | 3745 | 3750 | 3745 | 632 |
| 277 | 20231117 | 144300 | 2191068425 | 3750 | 3740 | 3750 | 3740 | 70 |
| 278 | 20231117 | 144200 | 2190806015 | 3750 | 3755 | 3755 | 3740 | 353 |
| 279 | 20231117 | 144100 | 2189484615 | 3730 | 3755 | 3755 | 3730 | 10326 |
| 280 | 20231117 | 144000 | 2150854395 | 3760 | 3760 | 3760 | 3760 | 244 |
| 281 | 20231117 | 143900 | 2149936955 | 3765 | 3755 | 3765 | 3755 | 747 |
| 282 | 20231117 | 143800 | 2147129675 | 3760 | 3760 | 3760 | 3760 | 259 |
| 283 | 20231117 | 143700 | 2146155835 | 3760 | 3755 | 3760 | 3755 | 1364 |
| 284 | 20231117 | 143600 | 2141033635 | 3755 | 3750 | 3755 | 3750 | 442 |
| 285 | 20231117 | 143500 | 2139375820 | 3750 | 3750 | 3750 | 3750 | 335 |
| 286 | 20231117 | 143400 | 2138119570 | 3745 | 3745 | 3750 | 3745 | 299 |
| 287 | 20231117 | 143300 | 2136999065 | 3750 | 3750 | 3750 | 3750 | 546 |
| 288 | 20231117 | 143200 | 2134951565 | 3750 | 3750 | 3750 | 3750 | 135 |
| 289 | 20231117 | 143100 | 2134445315 | 3750 | 3755 | 3755 | 3750 | 2498 |
| 290 | 20231117 | 143000 | 2125066050 | 3755 | 3755 | 3755 | 3750 | 721 |
| 291 | 20231117 | 142900 | 2122361585 | 3745 | 3745 | 3755 | 3745 | 161 |
| 292 | 20231117 | 142800 | 2121758030 | 3745 | 3760 | 3760 | 3745 | 4547 |
| 293 | 20231117 | 142700 | 2104706960 | 3760 | 3755 | 3765 | 3750 | 2258 |
| 294 | 20231117 | 142600 | 2096229815 | 3755 | 3755 | 3755 | 3755 | 1287 |
| 295 | 20231117 | 142500 | 2091397130 | 3765 | 3770 | 3770 | 3755 | 1200 |
| 296 | 20231117 | 142400 | 2086880810 | 3770 | 3770 | 3770 | 3770 | 451 |
| 297 | 20231117 | 142300 | 2085180540 | 3770 | 3770 | 3770 | 3770 | 311 |
| 298 | 20231117 | 142200 | 2084008070 | 3770 | 3770 | 3770 | 3770 | 233 |
| 299 | 20231117 | 142100 | 2083129660 | 3770 | 3770 | 3770 | 3770 | 284 |
| 300 | 20231117 | 142000 | 2082058980 | 3770 | 3765 | 3770 | 3760 | 1413 |
| 301 | 20231117 | 141900 | 2076738705 | 3770 | 3765 | 3770 | 3760 | 431 |
| 302 | 20231117 | 141800 | 2075115715 | 3765 | 3765 | 3765 | 3765 | 278 |
| 303 | 20231117 | 141700 | 2074069045 | 3765 | 3765 | 3765 | 3760 | 1776 |
| 304 | 20231117 | 141600 | 2067388325 | 3775 | 3770 | 3775 | 3765 | 1345 |
| 305 | 20231117 | 141500 | 2062313575 | 3770 | 3770 | 3770 | 3770 | 436 |
| 306 | 20231117 | 141400 | 2060669855 | 3770 | 3770 | 3770 | 3770 | 75 |
| 307 | 20231117 | 141300 | 2060387105 | 3770 | 3765 | 3770 | 3765 | 279 |
| 308 | 20231117 | 141200 | 2059335475 | 3770 | 3770 | 3770 | 3765 | 679 |
| 309 | 20231117 | 141100 | 2056776170 | 3770 | 3770 | 3775 | 3765 | 547 |
| 310 | 20231117 | 141000 | 2054714200 | 3775 | 3770 | 3775 | 3770 | 204 |
| 311 | 20231117 | 140900 | 2053944395 | 3775 | 3770 | 3775 | 3770 | 421 |
| 312 | 20231117 | 140800 | 2052355805 | 3770 | 3770 | 3770 | 3770 | 129 |
| 313 | 20231117 | 140700 | 2051869475 | 3775 | 3770 | 3775 | 3770 | 157 |
| 314 | 20231117 | 140600 | 2051277560 | 3775 | 3765 | 3775 | 3760 | 629 |
| 315 | 20231117 | 140500 | 2048908025 | 3765 | 3775 | 3780 | 3765 | 3802 |
| 316 | 20231117 | 140400 | 2034574410 | 3780 | 3780 | 3780 | 3780 | 457 |
| 317 | 20231117 | 140300 | 2032846950 | 3780 | 3775 | 3780 | 3775 | 325 |
| 318 | 20231117 | 140200 | 2031619775 | 3775 | 3775 | 3780 | 3775 | 502 |
| 319 | 20231117 | 140100 | 2029723750 | 3775 | 3775 | 3775 | 3775 | 570 |
| 320 | 20231117 | 140000 | 2027572000 | 3775 | 3780 | 3780 | 3775 | 2017 |
| 321 | 20231117 | 135900 | 2019955550 | 3780 | 3780 | 3780 | 3780 | 164 |
| 322 | 20231117 | 135800 | 2019335630 | 3780 | 3775 | 3780 | 3775 | 163 |
| 323 | 20231117 | 135700 | 2018719540 | 3780 | 3780 | 3780 | 3780 | 915 |
| 324 | 20231117 | 135600 | 2015260840 | 3780 | 3780 | 3780 | 3780 | 330 |
| 325 | 20231117 | 135500 | 2014013440 | 3780 | 3775 | 3780 | 3775 | 1351 |
| 326 | 20231117 | 135400 | 2008912515 | 3780 | 3780 | 3785 | 3780 | 4875 |
| 327 | 20231117 | 135300 | 1990465735 | 3780 | 3770 | 3780 | 3770 | 2812 |
| 328 | 20231117 | 135200 | 1979838475 | 3770 | 3770 | 3770 | 3770 | 670 |
| 329 | 20231117 | 135100 | 1977312575 | 3770 | 3765 | 3770 | 3765 | 990 |
| 330 | 20231117 | 135000 | 1973581710 | 3765 | 3770 | 3770 | 3765 | 1303 |
| 331 | 20231117 | 134900 | 1968675615 | 3770 | 3770 | 3775 | 3765 | 1691 |
| 332 | 20231117 | 134800 | 1962301730 | 3775 | 3760 | 3780 | 3755 | 3631 |
| 333 | 20231117 | 134700 | 1948626000 | 3760 | 3760 | 3760 | 3760 | 242 |
| 334 | 20231117 | 134600 | 1947716080 | 3760 | 3760 | 3760 | 3760 | 303 |
| 335 | 20231117 | 134500 | 1946576800 | 3760 | 3760 | 3760 | 3760 | 1421 |
| 336 | 20231117 | 134400 | 1941233840 | 3760 | 3760 | 3760 | 3755 | 364 |
| 337 | 20231117 | 134300 | 1939865950 | 3755 | 3760 | 3760 | 3755 | 195 |
| 338 | 20231117 | 134200 | 1939132900 | 3755 | 3760 | 3760 | 3755 | 231 |
| 339 | 20231117 | 134100 | 1938264440 | 3760 | 3755 | 3760 | 3750 | 173 |
| 340 | 20231117 | 134000 | 1937614435 | 3755 | 3760 | 3760 | 3755 | 1402 |
| 341 | 20231117 | 133900 | 1932349215 | 3755 | 3755 | 3755 | 3755 | 1445 |
| 342 | 20231117 | 133800 | 1926923240 | 3760 | 3760 | 3760 | 3750 | 239 |
| 343 | 20231117 | 133700 | 1926025070 | 3760 | 3755 | 3760 | 3755 | 210 |
| 344 | 20231117 | 133600 | 1925236215 | 3750 | 3760 | 3760 | 3750 | 294 |
| 345 | 20231117 | 133500 | 1924132045 | 3760 | 3760 | 3760 | 3760 | 1612 |
| 346 | 20231117 | 133400 | 1918070925 | 3760 | 3755 | 3760 | 3750 | 2171 |
| 347 | 20231117 | 133300 | 1909918830 | 3750 | 3750 | 3755 | 3750 | 479 |
| 348 | 20231117 | 133200 | 1908122565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 349 | 20231117 | 133100 | 1908122565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 350 | 20231117 | 133000 | 1908122565 | 3750 | 3755 | 3765 | 3750 | 1257 |
| 351 | 20231117 | 132900 | 1903402365 | 3765 | 3760 | 3765 | 3760 | 161 |
| 352 | 20231117 | 132800 | 1902796810 | 3745 | 3750 | 3765 | 3745 | 10621 |
| 353 | 20231117 | 132700 | 1862892060 | 3750 | 3745 | 3750 | 3745 | 280 |
| 354 | 20231117 | 132600 | 1861843455 | 3745 | 3740 | 3745 | 3735 | 3094 |
| 355 | 20231117 | 132500 | 1850276860 | 3740 | 3740 | 3740 | 3740 | 12 |
| 356 | 20231117 | 132400 | 1850231980 | 3735 | 3735 | 3735 | 3735 | 400 |
| 357 | 20231117 | 132300 | 1848737980 | 3735 | 3735 | 3735 | 3735 | 95 |
| 358 | 20231117 | 132200 | 1848383155 | 3735 | 3735 | 3735 | 3735 | 591 |
| 359 | 20231117 | 132100 | 1846175770 | 3735 | 3730 | 3740 | 3730 | 704 |
| 360 | 20231117 | 132000 | 1843546645 | 3735 | 3740 | 3740 | 3735 | 198 |
| 361 | 20231117 | 131900 | 1842807110 | 3735 | 3735 | 3740 | 3735 | 1332 |
| 362 | 20231117 | 131800 | 1837832080 | 3735 | 3735 | 3735 | 3730 | 656 |
| 363 | 20231117 | 131700 | 1835381925 | 3735 | 3735 | 3735 | 3730 | 343 |
| 364 | 20231117 | 131600 | 1834100840 | 3735 | 3735 | 3735 | 3735 | 178 |
| 365 | 20231117 | 131500 | 1833436010 | 3730 | 3730 | 3730 | 3725 | 1432 |
| 366 | 20231117 | 131400 | 1828094680 | 3735 | 3735 | 3735 | 3735 | 720 |
| 367 | 20231117 | 131300 | 1825405480 | 3735 | 3735 | 3735 | 3725 | 2060 |
| 368 | 20231117 | 131200 | 1817719365 | 3735 | 3730 | 3735 | 3730 | 258 |
| 369 | 20231117 | 131100 | 1816756965 | 3730 | 3730 | 3730 | 3730 | 106 |
| 370 | 20231117 | 131000 | 1816361585 | 3730 | 3725 | 3730 | 3725 | 60 |
| 371 | 20231117 | 130900 | 1816138065 | 3725 | 3725 | 3725 | 3725 | 404 |
| 372 | 20231117 | 130800 | 1814633165 | 3725 | 3725 | 3725 | 3715 | 473 |
| 373 | 20231117 | 130700 | 1812874805 | 3720 | 3730 | 3730 | 3720 | 1035 |
| 374 | 20231117 | 130600 | 1809021025 | 3730 | 3725 | 3730 | 3725 | 1393 |
| 375 | 20231117 | 130500 | 1803830890 | 3715 | 3715 | 3715 | 3715 | 0 |
| 376 | 20231117 | 130400 | 1803830890 | 3715 | 3725 | 3725 | 3715 | 2480 |
| 377 | 20231117 | 130300 | 1794605385 | 3725 | 3725 | 3725 | 3725 | 380 |
| 378 | 20231117 | 130200 | 1793189885 | 3725 | 3725 | 3725 | 3725 | 2 |
| 379 | 20231117 | 130100 | 1793182435 | 3720 | 3725 | 3730 | 3720 | 1833 |
| 380 | 20231117 | 130000 | 1786356655 | 3730 | 3730 | 3735 | 3730 | 823 |
| 381 | 20231117 | 125900 | 1783286640 | 3735 | 3730 | 3735 | 3725 | 154 |
| 382 | 20231117 | 125800 | 1782712335 | 3730 | 3730 | 3730 | 3730 | 179 |
| 383 | 20231117 | 125700 | 1782044665 | 3730 | 3730 | 3730 | 3730 | 279 |
| 384 | 20231117 | 125600 | 1781003995 | 3730 | 3735 | 3735 | 3730 | 19 |
| 385 | 20231117 | 125500 | 1780933095 | 3730 | 3730 | 3735 | 3730 | 229 |
| 386 | 20231117 | 125400 | 1780078895 | 3735 | 3730 | 3735 | 3725 | 354 |
| 387 | 20231117 | 125300 | 1778757355 | 3735 | 3735 | 3735 | 3730 | 119 |
| 388 | 20231117 | 125200 | 1778312980 | 3730 | 3730 | 3735 | 3730 | 42 |
| 389 | 20231117 | 125100 | 1778156240 | 3730 | 3725 | 3735 | 3725 | 376 |
| 390 | 20231117 | 125000 | 1776753785 | 3725 | 3730 | 3730 | 3725 | 2655 |
| 391 | 20231117 | 124900 | 1766858260 | 3740 | 3735 | 3740 | 3735 | 368 |
| 392 | 20231117 | 124800 | 1765483770 | 3740 | 3740 | 3740 | 3740 | 53 |
| 393 | 20231117 | 124700 | 1765285550 | 3740 | 3740 | 3740 | 3735 | 117 |
| 394 | 20231117 | 124600 | 1764848535 | 3740 | 3740 | 3740 | 3740 | 1 |
| 395 | 20231117 | 124500 | 1764844795 | 3735 | 3725 | 3740 | 3725 | 6652 |
| 396 | 20231117 | 124400 | 1740026010 | 3730 | 3725 | 3730 | 3725 | 93 |
| 397 | 20231117 | 124300 | 1739679580 | 3730 | 3725 | 3730 | 3715 | 2228 |
| 398 | 20231117 | 124200 | 1731385180 | 3730 | 3725 | 3730 | 3725 | 75 |
| 399 | 20231117 | 124100 | 1731105575 | 3725 | 3735 | 3735 | 3725 | 1725 |
| 400 | 20231117 | 124000 | 1724665645 | 3735 | 3735 | 3735 | 3735 | 168 |
| 401 | 20231117 | 123900 | 1724038165 | 3735 | 3730 | 3735 | 3730 | 376 |
| 402 | 20231117 | 123800 | 1722634025 | 3730 | 3730 | 3735 | 3730 | 2979 |
| 403 | 20231117 | 123700 | 1711522330 | 3730 | 3730 | 3730 | 3730 | 334 |
| 404 | 20231117 | 123600 | 1710276510 | 3730 | 3730 | 3730 | 3730 | 62 |
| 405 | 20231117 | 123500 | 1710045250 | 3730 | 3725 | 3730 | 3725 | 1388 |
| 406 | 20231117 | 123400 | 1704874945 | 3725 | 3725 | 3725 | 3725 | 361 |
| 407 | 20231117 | 123300 | 1703530220 | 3720 | 3725 | 3725 | 3720 | 156 |
| 408 | 20231117 | 123200 | 1702949220 | 3725 | 3720 | 3725 | 3720 | 15 |
| 409 | 20231117 | 123100 | 1702893350 | 3725 | 3725 | 3725 | 3725 | 338 |
| 410 | 20231117 | 123000 | 1701634300 | 3725 | 3720 | 3725 | 3720 | 679 |
| 411 | 20231117 | 122900 | 1699107950 | 3720 | 3725 | 3725 | 3720 | 1488 |
| 412 | 20231117 | 122800 | 1693567565 | 3725 | 3725 | 3725 | 3720 | 792 |
| 413 | 20231117 | 122700 | 1690620145 | 3725 | 3725 | 3725 | 3720 | 375 |
| 414 | 20231117 | 122600 | 1689224855 | 3725 | 3725 | 3725 | 3725 | 110 |
| 415 | 20231117 | 122500 | 1688815105 | 3725 | 3725 | 3725 | 3725 | 240 |
| 416 | 20231117 | 122400 | 1687921105 | 3725 | 3725 | 3725 | 3725 | 43 |
| 417 | 20231117 | 122300 | 1687760930 | 3725 | 3730 | 3730 | 3725 | 142 |
| 418 | 20231117 | 122200 | 1687231805 | 3730 | 3730 | 3730 | 3730 | 404 |
| 419 | 20231117 | 122100 | 1685724885 | 3730 | 3735 | 3735 | 3730 | 1058 |
| 420 | 20231117 | 122000 | 1681778325 | 3735 | 3735 | 3735 | 3735 | 7 |
| 421 | 20231117 | 121900 | 1681752180 | 3735 | 3720 | 3740 | 3720 | 17085 |
| 422 | 20231117 | 121800 | 1617929825 | 3710 | 3715 | 3720 | 3710 | 102 |
| 423 | 20231117 | 121700 | 1617550970 | 3715 | 3720 | 3725 | 3715 | 1967 |
| 424 | 20231117 | 121600 | 1610243335 | 3720 | 3720 | 3720 | 3720 | 235 |
| 425 | 20231117 | 121500 | 1609369135 | 3720 | 3725 | 3725 | 3720 | 2499 |
| 426 | 20231117 | 121400 | 1600070880 | 3725 | 3725 | 3725 | 3725 | 1 |
| 427 | 20231117 | 121300 | 1600067155 | 3720 | 3720 | 3720 | 3715 | 3007 |
| 428 | 20231117 | 121200 | 1588882595 | 3715 | 3720 | 3720 | 3715 | 153 |
| 429 | 20231117 | 121100 | 1588313980 | 3720 | 3715 | 3720 | 3710 | 1526 |
| 430 | 20231117 | 121000 | 1582644975 | 3720 | 3720 | 3720 | 3715 | 1052 |
| 431 | 20231117 | 120900 | 1578734470 | 3715 | 3715 | 3720 | 3715 | 155 |
| 432 | 20231117 | 120800 | 1578158430 | 3715 | 3715 | 3715 | 3715 | 571 |
| 433 | 20231117 | 120700 | 1576037165 | 3710 | 3720 | 3725 | 3710 | 9817 |
| 434 | 20231117 | 120600 | 1539533145 | 3725 | 3725 | 3725 | 3725 | 209 |
| 435 | 20231117 | 120500 | 1538754620 | 3725 | 3725 | 3725 | 3725 | 537 |
| 436 | 20231117 | 120400 | 1536754295 | 3725 | 3730 | 3730 | 3725 | 332 |
| 437 | 20231117 | 120300 | 1535517585 | 3725 | 3730 | 3730 | 3725 | 2462 |
| 438 | 20231117 | 120200 | 1526346410 | 3730 | 3730 | 3730 | 3725 | 268 |
| 439 | 20231117 | 120100 | 1525346780 | 3730 | 3735 | 3735 | 3730 | 388 |
| 440 | 20231117 | 120000 | 1523899535 | 3730 | 3735 | 3740 | 3725 | 11143 |
| 441 | 20231117 | 115900 | 1482370985 | 3740 | 3740 | 3740 | 3735 | 318 |
| 442 | 20231117 | 115800 | 1481181670 | 3740 | 3740 | 3740 | 3740 | 417 |
| 443 | 20231117 | 115700 | 1479622090 | 3740 | 3735 | 3740 | 3735 | 54 |
| 444 | 20231117 | 115600 | 1479420190 | 3735 | 3745 | 3745 | 3735 | 6579 |
| 445 | 20231117 | 115500 | 1454833210 | 3750 | 3750 | 3750 | 3750 | 236 |
| 446 | 20231117 | 115400 | 1453948210 | 3750 | 3750 | 3750 | 3745 | 131 |
| 447 | 20231117 | 115300 | 1453457025 | 3745 | 3745 | 3745 | 3745 | 0 |
| 448 | 20231117 | 115200 | 1453457025 | 3745 | 3745 | 3750 | 3745 | 296 |
| 449 | 20231117 | 115100 | 1452347325 | 3745 | 3755 | 3755 | 3740 | 1472 |
| 450 | 20231117 | 115000 | 1446835580 | 3750 | 3755 | 3755 | 3750 | 299 |
| 451 | 20231117 | 114900 | 1445713390 | 3755 | 3755 | 3755 | 3750 | 387 |
| 452 | 20231117 | 114800 | 1444260455 | 3755 | 3755 | 3755 | 3750 | 865 |
| 453 | 20231117 | 114700 | 1441013990 | 3755 | 3750 | 3755 | 3750 | 196 |
| 454 | 20231117 | 114600 | 1440278115 | 3750 | 3755 | 3755 | 3750 | 2234 |
| 455 | 20231117 | 114500 | 1431899325 | 3755 | 3755 | 3755 | 3755 | 67 |
| 456 | 20231117 | 114400 | 1431647740 | 3755 | 3755 | 3755 | 3755 | 11 |
| 457 | 20231117 | 114300 | 1431606435 | 3755 | 3755 | 3755 | 3755 | 412 |
| 458 | 20231117 | 114200 | 1430059375 | 3755 | 3750 | 3755 | 3750 | 342 |
| 459 | 20231117 | 114100 | 1428776100 | 3750 | 3750 | 3750 | 3745 | 445 |
| 460 | 20231117 | 114000 | 1427107355 | 3750 | 3750 | 3750 | 3745 | 459 |
| 461 | 20231117 | 113900 | 1425386160 | 3745 | 3745 | 3750 | 3745 | 403 |
| 462 | 20231117 | 113800 | 1423876870 | 3745 | 3740 | 3745 | 3740 | 298 |
| 463 | 20231117 | 113700 | 1422761875 | 3745 | 3740 | 3745 | 3740 | 179 |
| 464 | 20231117 | 113600 | 1422092410 | 3735 | 3745 | 3745 | 3735 | 52 |
| 465 | 20231117 | 113500 | 1421897895 | 3730 | 3745 | 3745 | 3730 | 3586 |
| 466 | 20231117 | 113400 | 1408497175 | 3750 | 3750 | 3750 | 3745 | 532 |
| 467 | 20231117 | 113300 | 1406502180 | 3745 | 3750 | 3750 | 3745 | 221 |
| 468 | 20231117 | 113200 | 1405673880 | 3745 | 3745 | 3745 | 3745 | 372 |
| 469 | 20231117 | 113100 | 1404280740 | 3745 | 3745 | 3745 | 3745 | 448 |
| 470 | 20231117 | 113000 | 1402602980 | 3745 | 3745 | 3745 | 3745 | 53 |
| 471 | 20231117 | 112900 | 1402404495 | 3745 | 3740 | 3745 | 3740 | 264 |
| 472 | 20231117 | 112800 | 1401415920 | 3735 | 3730 | 3735 | 3725 | 5249 |
| 473 | 20231117 | 112700 | 1381842640 | 3735 | 3750 | 3750 | 3735 | 4402 |
| 474 | 20231117 | 112600 | 1365384370 | 3750 | 3740 | 3750 | 3740 | 1606 |
| 475 | 20231117 | 112500 | 1359372235 | 3745 | 3750 | 3750 | 3745 | 1872 |
| 476 | 20231117 | 112400 | 1352361125 | 3750 | 3755 | 3755 | 3750 | 967 |
| 477 | 20231117 | 112300 | 1348734655 | 3750 | 3755 | 3755 | 3750 | 179 |
| 478 | 20231117 | 112200 | 1348063400 | 3755 | 3750 | 3755 | 3750 | 366 |
| 479 | 20231117 | 112100 | 1346689320 | 3755 | 3760 | 3760 | 3755 | 1944 |
| 480 | 20231117 | 112000 | 1339388755 | 3760 | 3760 | 3760 | 3760 | 129 |
| 481 | 20231117 | 111900 | 1338903715 | 3760 | 3755 | 3760 | 3755 | 429 |
| 482 | 20231117 | 111800 | 1337292815 | 3755 | 3755 | 3755 | 3755 | 136 |
| 483 | 20231117 | 111700 | 1336782135 | 3755 | 3755 | 3755 | 3755 | 2304 |
| 484 | 20231117 | 111600 | 1328130615 | 3755 | 3755 | 3755 | 3750 | 522 |
| 485 | 20231117 | 111500 | 1326171450 | 3755 | 3755 | 3760 | 3755 | 141 |
| 486 | 20231117 | 111400 | 1325641785 | 3750 | 3755 | 3755 | 3750 | 544 |
| 487 | 20231117 | 111300 | 1323600765 | 3760 | 3755 | 3760 | 3755 | 333 |
| 488 | 20231117 | 111200 | 1322349175 | 3750 | 3755 | 3760 | 3750 | 226 |
| 489 | 20231117 | 111100 | 1321501270 | 3755 | 3755 | 3760 | 3745 | 4080 |
| 490 | 20231117 | 111000 | 1306193175 | 3755 | 3755 | 3755 | 3750 | 715 |
| 491 | 20231117 | 110900 | 1303508370 | 3750 | 3760 | 3760 | 3750 | 1698 |
| 492 | 20231117 | 110800 | 1297127845 | 3760 | 3760 | 3760 | 3760 | 181 |
| 493 | 20231117 | 110700 | 1296447285 | 3760 | 3750 | 3760 | 3750 | 102 |
| 494 | 20231117 | 110600 | 1296064270 | 3755 | 3755 | 3755 | 3755 | 547 |
| 495 | 20231117 | 110500 | 1294010285 | 3755 | 3760 | 3760 | 3755 | 87 |
| 496 | 20231117 | 110400 | 1293683180 | 3755 | 3760 | 3760 | 3755 | 2679 |
| 497 | 20231117 | 110300 | 1283621035 | 3755 | 3725 | 3755 | 3725 | 9353 |
| 498 | 20231117 | 110200 | 1248655710 | 3730 | 3735 | 3735 | 3730 | 102 |
| 499 | 20231117 | 110100 | 1248275215 | 3735 | 3715 | 3735 | 3715 | 4810 |
| 500 | 20231117 | 110000 | 1230370865 | 3715 | 3715 | 3715 | 3710 | 1550 |
| 501 | 20231117 | 105900 | 1224620135 | 3710 | 3715 | 3715 | 3710 | 1601 |
| 502 | 20231117 | 105800 | 1218680215 | 3715 | 3710 | 3715 | 3710 | 1223 |
| 503 | 20231117 | 105700 | 1214141105 | 3710 | 3705 | 3710 | 3705 | 359 |
| 504 | 20231117 | 105600 | 1212809365 | 3705 | 3720 | 3720 | 3705 | 10594 |
| 505 | 20231117 | 105500 | 1173543315 | 3715 | 3715 | 3720 | 3715 | 421 |
| 506 | 20231117 | 105400 | 1171978110 | 3720 | 3720 | 3725 | 3715 | 1815 |
| 507 | 20231117 | 105300 | 1165233580 | 3720 | 3720 | 3725 | 3715 | 130 |
| 508 | 20231117 | 105200 | 1164750005 | 3720 | 3720 | 3725 | 3720 | 432 |
| 509 | 20231117 | 105100 | 1163142960 | 3725 | 3730 | 3730 | 3720 | 556 |
| 510 | 20231117 | 105000 | 1161074220 | 3730 | 3720 | 3730 | 3720 | 335 |
| 511 | 20231117 | 104900 | 1159826600 | 3725 | 3730 | 3730 | 3720 | 1999 |
| 512 | 20231117 | 104800 | 1152381830 | 3730 | 3725 | 3730 | 3725 | 71 |
| 513 | 20231117 | 104700 | 1152117080 | 3725 | 3725 | 3725 | 3725 | 87 |
| 514 | 20231117 | 104600 | 1151793005 | 3730 | 3725 | 3730 | 3720 | 555 |
| 515 | 20231117 | 104500 | 1149725895 | 3730 | 3720 | 3730 | 3720 | 2687 |
| 516 | 20231117 | 104400 | 1139722615 | 3720 | 3715 | 3720 | 3715 | 3100 |
| 517 | 20231117 | 104300 | 1128203550 | 3715 | 3715 | 3715 | 3715 | 361 |
| 518 | 20231117 | 104200 | 1126862435 | 3710 | 3715 | 3715 | 3710 | 575 |
| 519 | 20231117 | 104100 | 1124727390 | 3715 | 3715 | 3715 | 3715 | 10 |
| 520 | 20231117 | 104000 | 1124690240 | 3715 | 3710 | 3715 | 3710 | 682 |
| 521 | 20231117 | 103900 | 1122158370 | 3710 | 3715 | 3715 | 3710 | 344 |
| 522 | 20231117 | 103800 | 1120881900 | 3715 | 3715 | 3715 | 3715 | 13 |
| 523 | 20231117 | 103700 | 1120833605 | 3715 | 3710 | 3715 | 3710 | 318 |
| 524 | 20231117 | 103600 | 1119652485 | 3710 | 3715 | 3715 | 3710 | 1228 |
| 525 | 20231117 | 103500 | 1115095910 | 3705 | 3715 | 3715 | 3705 | 2677 |
| 526 | 20231117 | 103400 | 1105171950 | 3715 | 3715 | 3715 | 3710 | 591 |
| 527 | 20231117 | 103300 | 1102978035 | 3715 | 3715 | 3715 | 3715 | 70 |
| 528 | 20231117 | 103200 | 1102717985 | 3710 | 3710 | 3710 | 3710 | 191 |
| 529 | 20231117 | 103100 | 1102009375 | 3710 | 3705 | 3710 | 3705 | 525 |
| 530 | 20231117 | 103000 | 1100061705 | 3705 | 3710 | 3710 | 3705 | 582 |
| 531 | 20231117 | 102900 | 1097904990 | 3710 | 3705 | 3710 | 3705 | 113 |
| 532 | 20231117 | 102800 | 1097485820 | 3710 | 3710 | 3710 | 3710 | 351 |
| 533 | 20231117 | 102700 | 1096183610 | 3710 | 3710 | 3710 | 3705 | 290 |
| 534 | 20231117 | 102600 | 1095108460 | 3705 | 3710 | 3710 | 3705 | 372 |
| 535 | 20231117 | 102500 | 1093730015 | 3710 | 3700 | 3710 | 3700 | 359 |
| 536 | 20231117 | 102400 | 1092399225 | 3710 | 3705 | 3710 | 3700 | 592 |
| 537 | 20231117 | 102300 | 1090205710 | 3705 | 3715 | 3715 | 3705 | 7360 |
| 538 | 20231117 | 102200 | 1062931100 | 3705 | 3720 | 3720 | 3705 | 12240 |
| 539 | 20231117 | 102100 | 1017489205 | 3720 | 3720 | 3720 | 3720 | 435 |
| 540 | 20231117 | 102000 | 1015871005 | 3720 | 3720 | 3720 | 3715 | 344 |
| 541 | 20231117 | 101900 | 1014592920 | 3720 | 3715 | 3720 | 3715 | 452 |
| 542 | 20231117 | 101800 | 1012911490 | 3715 | 3720 | 3720 | 3715 | 400 |
| 543 | 20231117 | 101700 | 1011424355 | 3715 | 3720 | 3720 | 3715 | 696 |
| 544 | 20231117 | 101600 | 1008838215 | 3715 | 3710 | 3715 | 3710 | 954 |
| 545 | 20231117 | 101500 | 1005297390 | 3710 | 3710 | 3710 | 3705 | 2463 |
| 546 | 20231117 | 101400 | 996169660 | 3715 | 3715 | 3720 | 3710 | 928 |
| 547 | 20231117 | 101300 | 992724515 | 3710 | 3720 | 3720 | 3710 | 4076 |
| 548 | 20231117 | 101200 | 977592000 | 3720 | 3720 | 3720 | 3720 | 85 |
| 549 | 20231117 | 101100 | 977275800 | 3720 | 3715 | 3720 | 3715 | 667 |
| 550 | 20231117 | 101000 | 974797310 | 3715 | 3715 | 3715 | 3705 | 1857 |
| 551 | 20231117 | 100900 | 967907610 | 3715 | 3705 | 3715 | 3705 | 366 |
| 552 | 20231117 | 100800 | 966549895 | 3705 | 3715 | 3715 | 3705 | 1333 |
| 553 | 20231117 | 100700 | 961607380 | 3715 | 3710 | 3715 | 3710 | 281 |
| 554 | 20231117 | 100600 | 960564480 | 3715 | 3710 | 3715 | 3710 | 1358 |
| 555 | 20231117 | 100500 | 955526145 | 3710 | 3715 | 3715 | 3710 | 1070 |
| 556 | 20231117 | 100400 | 951554595 | 3715 | 3720 | 3720 | 3710 | 1267 |
| 557 | 20231117 | 100300 | 946851710 | 3720 | 3710 | 3720 | 3705 | 1873 |
| 558 | 20231117 | 100200 | 939900035 | 3705 | 3705 | 3710 | 3705 | 1584 |
| 559 | 20231117 | 100100 | 934025830 | 3705 | 3725 | 3730 | 3705 | 13913 |
| 560 | 20231117 | 100000 | 882315450 | 3725 | 3725 | 3730 | 3725 | 1171 |
| 561 | 20231117 | 095900 | 877952635 | 3730 | 3725 | 3730 | 3725 | 2985 |
| 562 | 20231117 | 095800 | 866833490 | 3725 | 3725 | 3730 | 3720 | 7259 |
| 563 | 20231117 | 095700 | 839807840 | 3730 | 3740 | 3740 | 3730 | 10232 |
| 564 | 20231117 | 095600 | 801633645 | 3740 | 3740 | 3740 | 3735 | 135 |
| 565 | 20231117 | 095500 | 801128840 | 3740 | 3735 | 3740 | 3735 | 18 |
| 566 | 20231117 | 095400 | 801061545 | 3735 | 3740 | 3740 | 3735 | 69 |
| 567 | 20231117 | 095300 | 800803560 | 3740 | 3740 | 3740 | 3735 | 171 |
| 568 | 20231117 | 095200 | 800164720 | 3735 | 3735 | 3740 | 3735 | 7470 |
| 569 | 20231117 | 095100 | 772258480 | 3740 | 3740 | 3740 | 3740 | 154 |
| 570 | 20231117 | 095000 | 771682520 | 3740 | 3740 | 3740 | 3740 | 226 |
| 571 | 20231117 | 094900 | 770837280 | 3740 | 3745 | 3745 | 3740 | 3026 |
| 572 | 20231117 | 094800 | 759519875 | 3745 | 3745 | 3745 | 3745 | 219 |
| 573 | 20231117 | 094700 | 758699720 | 3745 | 3745 | 3745 | 3745 | 229 |
| 574 | 20231117 | 094600 | 757842115 | 3750 | 3745 | 3750 | 3740 | 904 |
| 575 | 20231117 | 094500 | 754458475 | 3745 | 3745 | 3750 | 3740 | 3282 |
| 576 | 20231117 | 094400 | 742169545 | 3745 | 3745 | 3745 | 3740 | 2722 |
| 577 | 20231117 | 094300 | 731986795 | 3740 | 3740 | 3740 | 3735 | 507 |
| 578 | 20231117 | 094200 | 730091115 | 3740 | 3735 | 3740 | 3735 | 180 |
| 579 | 20231117 | 094100 | 729418420 | 3735 | 3740 | 3740 | 3735 | 2199 |
| 580 | 20231117 | 094000 | 721203640 | 3740 | 3740 | 3740 | 3740 | 57 |
| 581 | 20231117 | 093900 | 720990460 | 3735 | 3740 | 3745 | 3735 | 2862 |
| 582 | 20231117 | 093800 | 710293730 | 3740 | 3745 | 3745 | 3735 | 7559 |
| 583 | 20231117 | 093700 | 682045070 | 3745 | 3750 | 3750 | 3745 | 968 |
| 584 | 20231117 | 093600 | 678419760 | 3745 | 3765 | 3765 | 3745 | 2760 |
| 585 | 20231117 | 093500 | 668060640 | 3765 | 3770 | 3770 | 3760 | 1776 |
| 586 | 20231117 | 093400 | 661375720 | 3770 | 3775 | 3775 | 3770 | 880 |
| 587 | 20231117 | 093300 | 658057650 | 3775 | 3770 | 3775 | 3765 | 7544 |
| 588 | 20231117 | 093200 | 629588525 | 3760 | 3760 | 3760 | 3755 | 1287 |
| 589 | 20231117 | 093100 | 624752145 | 3760 | 3750 | 3760 | 3750 | 204 |
| 590 | 20231117 | 093000 | 623987115 | 3750 | 3745 | 3750 | 3745 | 192 |
| 591 | 20231117 | 092900 | 623267625 | 3745 | 3735 | 3750 | 3735 | 3034 |
| 592 | 20231117 | 092800 | 611922635 | 3735 | 3755 | 3755 | 3735 | 8647 |
| 593 | 20231117 | 092700 | 579550380 | 3755 | 3755 | 3755 | 3750 | 830 |
| 594 | 20231117 | 092600 | 576433735 | 3755 | 3760 | 3760 | 3755 | 1549 |
| 595 | 20231117 | 092500 | 570617225 | 3755 | 3760 | 3765 | 3755 | 2483 |
| 596 | 20231117 | 092400 | 561287995 | 3760 | 3760 | 3765 | 3760 | 655 |
| 597 | 20231117 | 092300 | 558825080 | 3760 | 3770 | 3770 | 3760 | 2195 |
| 598 | 20231117 | 092200 | 550565405 | 3765 | 3775 | 3775 | 3765 | 759 |
| 599 | 20231117 | 092100 | 547705270 | 3775 | 3760 | 3775 | 3760 | 1498 |
| 600 | 20231117 | 092000 | 542068555 | 3760 | 3775 | 3780 | 3760 | 5492 |
| 601 | 20231117 | 091900 | 521352945 | 3780 | 3760 | 3790 | 3760 | 5236 |
| 602 | 20231117 | 091800 | 501578745 | 3760 | 3745 | 3760 | 3745 | 758 |
| 603 | 20231117 | 091700 | 498730600 | 3745 | 3740 | 3755 | 3740 | 10630 |
| 604 | 20231117 | 091600 | 458937725 | 3740 | 3750 | 3750 | 3740 | 1777 |
| 605 | 20231117 | 091500 | 452282510 | 3755 | 3755 | 3760 | 3750 | 4237 |
| 606 | 20231117 | 091400 | 436374345 | 3765 | 3780 | 3790 | 3760 | 9501 |
| 607 | 20231117 | 091300 | 400566595 | 3795 | 3790 | 3795 | 3775 | 6611 |
| 608 | 20231117 | 091200 | 375550945 | 3790 | 3815 | 3815 | 3790 | 8151 |
| 609 | 20231117 | 091100 | 344555770 | 3815 | 3770 | 3815 | 3770 | 12370 |
| 610 | 20231117 | 091000 | 297720700 | 3770 | 3750 | 3770 | 3745 | 1794 |
| 611 | 20231117 | 090900 | 290984145 | 3750 | 3750 | 3755 | 3745 | 3590 |
| 612 | 20231117 | 090800 | 277535665 | 3750 | 3735 | 3750 | 3725 | 6122 |
| 613 | 20231117 | 090700 | 254720265 | 3740 | 3725 | 3740 | 3725 | 6602 |
| 614 | 20231117 | 090600 | 230099365 | 3730 | 3740 | 3745 | 3730 | 4311 |
| 615 | 20231117 | 090500 | 213999875 | 3750 | 3735 | 3750 | 3730 | 6454 |
| 616 | 20231117 | 090400 | 189825150 | 3735 | 3745 | 3750 | 3725 | 13121 |
| 617 | 20231117 | 090300 | 140813850 | 3750 | 3765 | 3770 | 3750 | 5386 |
| 618 | 20231117 | 090200 | 120592515 | 3765 | 3775 | 3775 | 3765 | 4191 |
| 619 | 20231117 | 090100 | 104783655 | 3775 | 3765 | 3780 | 3745 | 13181 |
| 620 | 20231117 | 090000 | 55337225 | 3765 | 3800 | 3810 | 3760 | 14525 |