30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 3 | 20231117 | 191800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 4 | 20231117 | 191700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 5 | 20231117 | 191600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 6 | 20231117 | 191500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 7 | 20231117 | 191400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 8 | 20231117 | 191300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 9 | 20231117 | 191200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 10 | 20231117 | 191100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 11 | 20231117 | 191000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 12 | 20231117 | 190900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 13 | 20231117 | 190800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 14 | 20231117 | 190700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 15 | 20231117 | 190600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 16 | 20231117 | 190500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 17 | 20231117 | 190400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 18 | 20231117 | 190300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 19 | 20231117 | 190200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 20 | 20231117 | 190100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 21 | 20231117 | 190000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 22 | 20231117 | 185900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 23 | 20231117 | 185800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 24 | 20231117 | 185700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 25 | 20231117 | 185600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 26 | 20231117 | 185500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 27 | 20231117 | 185400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 28 | 20231117 | 185300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 29 | 20231117 | 185200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 30 | 20231117 | 185100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 31 | 20231117 | 185000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 32 | 20231117 | 184900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 33 | 20231117 | 184800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 34 | 20231117 | 184700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 35 | 20231117 | 184600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 36 | 20231117 | 184500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 37 | 20231117 | 184400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 38 | 20231117 | 184300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 39 | 20231117 | 184200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 40 | 20231117 | 184100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 41 | 20231117 | 184000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 42 | 20231117 | 183900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 43 | 20231117 | 183800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 44 | 20231117 | 183700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 45 | 20231117 | 183600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 46 | 20231117 | 183500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 47 | 20231117 | 183400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 48 | 20231117 | 183300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 49 | 20231117 | 183200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 50 | 20231117 | 183100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 51 | 20231117 | 183000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 52 | 20231117 | 182900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 53 | 20231117 | 182800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 54 | 20231117 | 182700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 55 | 20231117 | 182600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 56 | 20231117 | 182500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 57 | 20231117 | 182400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 58 | 20231117 | 182300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 59 | 20231117 | 182200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 60 | 20231117 | 182100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 61 | 20231117 | 182000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 62 | 20231117 | 181900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 63 | 20231117 | 181800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 64 | 20231117 | 181700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 65 | 20231117 | 181600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 66 | 20231117 | 181500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 67 | 20231117 | 181400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 68 | 20231117 | 181300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 69 | 20231117 | 181200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 70 | 20231117 | 181100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 71 | 20231117 | 181000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 72 | 20231117 | 180900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 73 | 20231117 | 180800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 74 | 20231117 | 180700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 75 | 20231117 | 180600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 76 | 20231117 | 180500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 77 | 20231117 | 180400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 78 | 20231117 | 180300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 79 | 20231117 | 180200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 80 | 20231117 | 180100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 81 | 20231117 | 180000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 82 | 20231117 | 175900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 83 | 20231117 | 175800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 84 | 20231117 | 175700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 85 | 20231117 | 175600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 86 | 20231117 | 175500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 87 | 20231117 | 175400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 88 | 20231117 | 175300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 89 | 20231117 | 175200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 90 | 20231117 | 175100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 91 | 20231117 | 175000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 92 | 20231117 | 174900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 93 | 20231117 | 174800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 94 | 20231117 | 174700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 95 | 20231117 | 174600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 96 | 20231117 | 174500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 97 | 20231117 | 174400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 98 | 20231117 | 174300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 99 | 20231117 | 174200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 100 | 20231117 | 174100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 101 | 20231117 | 174000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 102 | 20231117 | 173900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 103 | 20231117 | 173800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 104 | 20231117 | 173700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 105 | 20231117 | 173600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 106 | 20231117 | 173500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 107 | 20231117 | 173400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 108 | 20231117 | 173300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 109 | 20231117 | 173200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 110 | 20231117 | 173100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 111 | 20231117 | 173000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 112 | 20231117 | 172900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 113 | 20231117 | 172800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 114 | 20231117 | 172700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 115 | 20231117 | 172600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 116 | 20231117 | 172500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 117 | 20231117 | 172400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 118 | 20231117 | 172300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 119 | 20231117 | 172200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 120 | 20231117 | 172100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 121 | 20231117 | 172000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 122 | 20231117 | 171900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 123 | 20231117 | 171800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 124 | 20231117 | 171700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 125 | 20231117 | 171600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 126 | 20231117 | 171500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 127 | 20231117 | 171400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 128 | 20231117 | 171300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 129 | 20231117 | 171200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 130 | 20231117 | 171100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 131 | 20231117 | 171000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 132 | 20231117 | 170900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 133 | 20231117 | 170800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 134 | 20231117 | 170700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 135 | 20231117 | 170600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 136 | 20231117 | 170500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 137 | 20231117 | 170400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 138 | 20231117 | 170300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 139 | 20231117 | 170200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 140 | 20231117 | 170100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 141 | 20231117 | 170000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 142 | 20231117 | 165900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 143 | 20231117 | 165800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 144 | 20231117 | 165700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 145 | 20231117 | 165600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 146 | 20231117 | 165500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 147 | 20231117 | 165400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 148 | 20231117 | 165300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 149 | 20231117 | 165200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 150 | 20231117 | 165100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 151 | 20231117 | 165000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 152 | 20231117 | 164900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 153 | 20231117 | 164800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 154 | 20231117 | 164700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 155 | 20231117 | 164600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 156 | 20231117 | 164500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 157 | 20231117 | 164400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 158 | 20231117 | 164300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 159 | 20231117 | 164200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 160 | 20231117 | 164100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 161 | 20231117 | 164000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 162 | 20231117 | 163900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 163 | 20231117 | 163800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 164 | 20231117 | 163700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 165 | 20231117 | 163600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 166 | 20231117 | 163500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 167 | 20231117 | 163400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 168 | 20231117 | 163300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 169 | 20231117 | 163200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 170 | 20231117 | 163100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 171 | 20231117 | 163000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 172 | 20231117 | 162900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 173 | 20231117 | 162800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 174 | 20231117 | 162700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 175 | 20231117 | 162600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 176 | 20231117 | 162500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 177 | 20231117 | 162400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 178 | 20231117 | 162300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 179 | 20231117 | 162200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 180 | 20231117 | 162100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 181 | 20231117 | 162000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 182 | 20231117 | 161900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 183 | 20231117 | 161800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 184 | 20231117 | 161700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 185 | 20231117 | 161600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 186 | 20231117 | 161500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 187 | 20231117 | 161400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 188 | 20231117 | 161300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 189 | 20231117 | 161200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 190 | 20231117 | 161100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 191 | 20231117 | 161000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 192 | 20231117 | 160900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 193 | 20231117 | 160800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 194 | 20231117 | 160700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 195 | 20231117 | 160600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 196 | 20231117 | 160500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 197 | 20231117 | 160400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 198 | 20231117 | 160300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 199 | 20231117 | 160200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 200 | 20231117 | 160100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 201 | 20231117 | 160000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 202 | 20231117 | 155900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 203 | 20231117 | 155800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 204 | 20231117 | 155700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 205 | 20231117 | 155600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 206 | 20231117 | 155500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 207 | 20231117 | 155400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 208 | 20231117 | 155300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 209 | 20231117 | 155200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 210 | 20231117 | 155100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 211 | 20231117 | 155000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 212 | 20231117 | 154900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 213 | 20231117 | 154800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 214 | 20231117 | 154700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 215 | 20231117 | 154600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 216 | 20231117 | 154500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 217 | 20231117 | 154400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 218 | 20231117 | 154300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 219 | 20231117 | 154200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 220 | 20231117 | 154100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 221 | 20231117 | 154000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 222 | 20231117 | 153900 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 223 | 20231117 | 153800 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 224 | 20231117 | 153700 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 225 | 20231117 | 153600 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 226 | 20231117 | 153500 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 227 | 20231117 | 153400 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 228 | 20231117 | 153300 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 229 | 20231117 | 153200 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 230 | 20231117 | 153100 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 231 | 20231117 | 153000 | 2062833225 | 4130 | 4130 | 4130 | 4130 | 5962 |
| 232 | 20231117 | 152900 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 233 | 20231117 | 152800 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 234 | 20231117 | 152700 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 235 | 20231117 | 152600 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 236 | 20231117 | 152500 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 237 | 20231117 | 152400 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 238 | 20231117 | 152300 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 239 | 20231117 | 152200 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 240 | 20231117 | 152100 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 241 | 20231117 | 152000 | 2038210165 | 4130 | 4130 | 4130 | 4130 | 0 |
| 242 | 20231117 | 151900 | 2038210165 | 4130 | 4130 | 4135 | 4130 | 791 |
| 243 | 20231117 | 151800 | 2034941780 | 4135 | 4140 | 4140 | 4135 | 368 |
| 244 | 20231117 | 151700 | 2033420050 | 4140 | 4125 | 4140 | 4120 | 1073 |
| 245 | 20231117 | 151600 | 2028995915 | 4140 | 4125 | 4145 | 4125 | 976 |
| 246 | 20231117 | 151500 | 2024969000 | 4125 | 4125 | 4125 | 4120 | 1157 |
| 247 | 20231117 | 151400 | 2020202110 | 4125 | 4125 | 4125 | 4120 | 1027 |
| 248 | 20231117 | 151300 | 2015968050 | 4125 | 4140 | 4145 | 4125 | 321 |
| 249 | 20231117 | 151200 | 2014643845 | 4145 | 4120 | 4145 | 4120 | 535 |
| 250 | 20231117 | 151100 | 2012439375 | 4115 | 4120 | 4120 | 4115 | 1194 |
| 251 | 20231117 | 151000 | 2007523270 | 4120 | 4115 | 4120 | 4110 | 1751 |
| 252 | 20231117 | 150900 | 2000314565 | 4115 | 4110 | 4115 | 4110 | 978 |
| 253 | 20231117 | 150800 | 1996292410 | 4115 | 4110 | 4115 | 4110 | 1184 |
| 254 | 20231117 | 150700 | 1991422565 | 4110 | 4115 | 4115 | 4110 | 483 |
| 255 | 20231117 | 150600 | 1989437335 | 4115 | 4110 | 4115 | 4105 | 1266 |
| 256 | 20231117 | 150500 | 1984233625 | 4110 | 4110 | 4110 | 4105 | 688 |
| 257 | 20231117 | 150400 | 1981408360 | 4110 | 4115 | 4115 | 4110 | 734 |
| 258 | 20231117 | 150300 | 1978391580 | 4115 | 4110 | 4115 | 4110 | 846 |
| 259 | 20231117 | 150200 | 1974913025 | 4110 | 4105 | 4110 | 4105 | 8540 |
| 260 | 20231117 | 150100 | 1939822175 | 4110 | 4105 | 4110 | 4105 | 597 |
| 261 | 20231117 | 150000 | 1937371290 | 4105 | 4110 | 4110 | 4105 | 1341 |
| 262 | 20231117 | 145900 | 1931862095 | 4110 | 4110 | 4115 | 4105 | 1794 |
| 263 | 20231117 | 145800 | 1924491350 | 4110 | 4110 | 4110 | 4110 | 405 |
| 264 | 20231117 | 145700 | 1922826800 | 4110 | 4110 | 4110 | 4105 | 590 |
| 265 | 20231117 | 145600 | 1920404215 | 4110 | 4110 | 4115 | 4110 | 2244 |
| 266 | 20231117 | 145500 | 1911176375 | 4110 | 4115 | 4115 | 4110 | 1050 |
| 267 | 20231117 | 145400 | 1906857945 | 4115 | 4110 | 4120 | 4110 | 301 |
| 268 | 20231117 | 145300 | 1905620585 | 4105 | 4110 | 4110 | 4105 | 1155 |
| 269 | 20231117 | 145200 | 1900875850 | 4110 | 4110 | 4115 | 4105 | 1164 |
| 270 | 20231117 | 145100 | 1896094120 | 4110 | 4105 | 4110 | 4105 | 689 |
| 271 | 20231117 | 145000 | 1893265650 | 4110 | 4115 | 4115 | 4105 | 477 |
| 272 | 20231117 | 144900 | 1891304785 | 4110 | 4105 | 4110 | 4105 | 1281 |
| 273 | 20231117 | 144800 | 1886042715 | 4105 | 4105 | 4110 | 4105 | 1716 |
| 274 | 20231117 | 144700 | 1878998530 | 4105 | 4100 | 4110 | 4100 | 1161 |
| 275 | 20231117 | 144600 | 1874234885 | 4105 | 4105 | 4105 | 4100 | 702 |
| 276 | 20231117 | 144500 | 1871355515 | 4105 | 4110 | 4110 | 4100 | 3245 |
| 277 | 20231117 | 144400 | 1858036610 | 4110 | 4110 | 4110 | 4110 | 255 |
| 278 | 20231117 | 144300 | 1856988560 | 4115 | 4110 | 4115 | 4105 | 2161 |
| 279 | 20231117 | 144200 | 1848110745 | 4105 | 4110 | 4115 | 4105 | 4203 |
| 280 | 20231117 | 144100 | 1830843770 | 4115 | 4115 | 4115 | 4110 | 1930 |
| 281 | 20231117 | 144000 | 1822910850 | 4115 | 4115 | 4115 | 4110 | 707 |
| 282 | 20231117 | 143900 | 1820004350 | 4110 | 4115 | 4115 | 4110 | 1963 |
| 283 | 20231117 | 143800 | 1811935365 | 4115 | 4115 | 4115 | 4110 | 577 |
| 284 | 20231117 | 143700 | 1809563325 | 4110 | 4115 | 4115 | 4110 | 1137 |
| 285 | 20231117 | 143600 | 1804885120 | 4115 | 4110 | 4115 | 4110 | 2760 |
| 286 | 20231117 | 143500 | 1793530910 | 4110 | 4115 | 4120 | 4110 | 3811 |
| 287 | 20231117 | 143400 | 1777850405 | 4115 | 4115 | 4120 | 4110 | 1486 |
| 288 | 20231117 | 143300 | 1771739515 | 4115 | 4110 | 4115 | 4110 | 2469 |
| 289 | 20231117 | 143200 | 1761589415 | 4110 | 4105 | 4110 | 4105 | 1803 |
| 290 | 20231117 | 143100 | 1754188045 | 4105 | 4105 | 4110 | 4105 | 1110 |
| 291 | 20231117 | 143000 | 1749630990 | 4105 | 4115 | 4115 | 4105 | 3073 |
| 292 | 20231117 | 142900 | 1737015075 | 4115 | 4115 | 4115 | 4105 | 648 |
| 293 | 20231117 | 142800 | 1734353185 | 4105 | 4105 | 4115 | 4105 | 1139 |
| 294 | 20231117 | 142700 | 1729677580 | 4105 | 4110 | 4110 | 4100 | 7071 |
| 295 | 20231117 | 142600 | 1700654735 | 4105 | 4110 | 4115 | 4105 | 6359 |
| 296 | 20231117 | 142500 | 1674521020 | 4115 | 4115 | 4115 | 4110 | 1134 |
| 297 | 20231117 | 142400 | 1669860150 | 4115 | 4115 | 4115 | 4110 | 657 |
| 298 | 20231117 | 142300 | 1667159480 | 4115 | 4115 | 4120 | 4110 | 701 |
| 299 | 20231117 | 142200 | 1664275095 | 4110 | 4115 | 4115 | 4110 | 881 |
| 300 | 20231117 | 142100 | 1660653325 | 4115 | 4120 | 4120 | 4110 | 686 |
| 301 | 20231117 | 142000 | 1657830220 | 4120 | 4110 | 4120 | 4110 | 7485 |
| 302 | 20231117 | 141900 | 1627063765 | 4105 | 4110 | 4115 | 4105 | 1387 |
| 303 | 20231117 | 141800 | 1621365840 | 4115 | 4110 | 4115 | 4105 | 2118 |
| 304 | 20231117 | 141700 | 1612666140 | 4115 | 4115 | 4115 | 4110 | 487 |
| 305 | 20231117 | 141600 | 1610662465 | 4115 | 4110 | 4115 | 4105 | 649 |
| 306 | 20231117 | 141500 | 1607996395 | 4105 | 4105 | 4110 | 4105 | 5406 |
| 307 | 20231117 | 141400 | 1585797815 | 4105 | 4110 | 4110 | 4100 | 12589 |
| 308 | 20231117 | 141300 | 1534107410 | 4110 | 4120 | 4120 | 4110 | 7052 |
| 309 | 20231117 | 141200 | 1505085160 | 4125 | 4120 | 4130 | 4120 | 948 |
| 310 | 20231117 | 141100 | 1501176400 | 4125 | 4120 | 4130 | 4120 | 2220 |
| 311 | 20231117 | 141000 | 1492029885 | 4125 | 4130 | 4130 | 4125 | 2711 |
| 312 | 20231117 | 140900 | 1480846755 | 4125 | 4130 | 4130 | 4125 | 1409 |
| 313 | 20231117 | 140800 | 1475034505 | 4130 | 4150 | 4150 | 4125 | 7812 |
| 314 | 20231117 | 140700 | 1442745315 | 4135 | 4135 | 4155 | 4135 | 1915 |
| 315 | 20231117 | 140600 | 1434826770 | 4135 | 4140 | 4140 | 4135 | 551 |
| 316 | 20231117 | 140500 | 1432545820 | 4140 | 4140 | 4140 | 4135 | 1222 |
| 317 | 20231117 | 140400 | 1427489945 | 4140 | 4145 | 4145 | 4140 | 1093 |
| 318 | 20231117 | 140300 | 1422964915 | 4140 | 4145 | 4145 | 4140 | 1774 |
| 319 | 20231117 | 140200 | 1415615440 | 4145 | 4140 | 4145 | 4140 | 1262 |
| 320 | 20231117 | 140100 | 1410390130 | 4140 | 4150 | 4150 | 4140 | 2881 |
| 321 | 20231117 | 140000 | 1398459530 | 4155 | 4155 | 4155 | 4155 | 13 |
| 322 | 20231117 | 135900 | 1398405515 | 4155 | 4155 | 4155 | 4155 | 5 |
| 323 | 20231117 | 135800 | 1398384740 | 4155 | 4155 | 4155 | 4155 | 79 |
| 324 | 20231117 | 135700 | 1398056495 | 4155 | 4155 | 4155 | 4155 | 20 |
| 325 | 20231117 | 135600 | 1397973395 | 4145 | 4140 | 4145 | 4140 | 136 |
| 326 | 20231117 | 135500 | 1397409875 | 4140 | 4140 | 4140 | 4140 | 222 |
| 327 | 20231117 | 135400 | 1396490795 | 4145 | 4145 | 4145 | 4145 | 7 |
| 328 | 20231117 | 135300 | 1396461780 | 4145 | 4145 | 4145 | 4140 | 256 |
| 329 | 20231117 | 135200 | 1395400895 | 4145 | 4150 | 4150 | 4145 | 51 |
| 330 | 20231117 | 135100 | 1395189385 | 4150 | 4150 | 4150 | 4150 | 0 |
| 331 | 20231117 | 135000 | 1395189385 | 4150 | 4155 | 4155 | 4145 | 928 |
| 332 | 20231117 | 134900 | 1391335060 | 4155 | 4155 | 4155 | 4155 | 0 |
| 333 | 20231117 | 134800 | 1391335060 | 4155 | 4155 | 4155 | 4155 | 68 |
| 334 | 20231117 | 134700 | 1391052520 | 4155 | 4155 | 4155 | 4155 | 1 |
| 335 | 20231117 | 134600 | 1391048365 | 4145 | 4155 | 4155 | 4145 | 893 |
| 336 | 20231117 | 134500 | 1387343060 | 4155 | 4155 | 4155 | 4155 | 1 |
| 337 | 20231117 | 134400 | 1387338905 | 4145 | 4145 | 4150 | 4145 | 478 |
| 338 | 20231117 | 134300 | 1385356095 | 4155 | 4155 | 4155 | 4155 | 23 |
| 339 | 20231117 | 134200 | 1385260530 | 4160 | 4155 | 4160 | 4155 | 24 |
| 340 | 20231117 | 134100 | 1385160805 | 4155 | 4150 | 4155 | 4150 | 214 |
| 341 | 20231117 | 134000 | 1384272200 | 4145 | 4150 | 4150 | 4145 | 91 |
| 342 | 20231117 | 133900 | 1383894710 | 4150 | 4145 | 4150 | 4145 | 117 |
| 343 | 20231117 | 133800 | 1383409665 | 4145 | 4145 | 4145 | 4145 | 53 |
| 344 | 20231117 | 133700 | 1383189980 | 4130 | 4140 | 4140 | 4130 | 831 |
| 345 | 20231117 | 133600 | 1379754140 | 4135 | 4145 | 4145 | 4135 | 1315 |
| 346 | 20231117 | 133500 | 1374310410 | 4140 | 4140 | 4140 | 4140 | 1588 |
| 347 | 20231117 | 133400 | 1367736090 | 4140 | 4145 | 4145 | 4140 | 514 |
| 348 | 20231117 | 133300 | 1365605945 | 4145 | 4150 | 4150 | 4145 | 747 |
| 349 | 20231117 | 133200 | 1362509620 | 4150 | 4145 | 4150 | 4145 | 75 |
| 350 | 20231117 | 133100 | 1362198465 | 4150 | 4150 | 4155 | 4145 | 172 |
| 351 | 20231117 | 133000 | 1361484740 | 4150 | 4145 | 4150 | 4145 | 592 |
| 352 | 20231117 | 132900 | 1359030705 | 4150 | 4150 | 4150 | 4145 | 278 |
| 353 | 20231117 | 132800 | 1357877215 | 4155 | 4160 | 4160 | 4155 | 37 |
| 354 | 20231117 | 132700 | 1357723310 | 4160 | 4145 | 4160 | 4145 | 161 |
| 355 | 20231117 | 132600 | 1357055950 | 4145 | 4150 | 4150 | 4145 | 83 |
| 356 | 20231117 | 132500 | 1356711595 | 4155 | 4160 | 4165 | 4155 | 56 |
| 357 | 20231117 | 132400 | 1356478770 | 4155 | 4150 | 4155 | 4145 | 782 |
| 358 | 20231117 | 132300 | 1353235780 | 4150 | 4155 | 4170 | 4150 | 5109 |
| 359 | 20231117 | 132200 | 1332032520 | 4170 | 4170 | 4170 | 4170 | 0 |
| 360 | 20231117 | 132100 | 1332032520 | 4170 | 4160 | 4170 | 4150 | 6250 |
| 361 | 20231117 | 132000 | 1306094950 | 4160 | 4165 | 4170 | 4150 | 638 |
| 362 | 20231117 | 131900 | 1303444010 | 4155 | 4165 | 4170 | 4155 | 394 |
| 363 | 20231117 | 131800 | 1301805675 | 4165 | 4160 | 4165 | 4160 | 155 |
| 364 | 20231117 | 131700 | 1301160860 | 4160 | 4160 | 4160 | 4160 | 1 |
| 365 | 20231117 | 131600 | 1301156700 | 4155 | 4160 | 4160 | 4155 | 217 |
| 366 | 20231117 | 131500 | 1300254155 | 4160 | 4160 | 4160 | 4160 | 22 |
| 367 | 20231117 | 131400 | 1300162635 | 4160 | 4160 | 4160 | 4155 | 1230 |
| 368 | 20231117 | 131300 | 1295051720 | 4165 | 4165 | 4165 | 4155 | 24 |
| 369 | 20231117 | 131200 | 1294951930 | 4170 | 4170 | 4170 | 4155 | 546 |
| 370 | 20231117 | 131100 | 1292677465 | 4155 | 4165 | 4165 | 4155 | 902 |
| 371 | 20231117 | 131000 | 1288922310 | 4165 | 4165 | 4165 | 4165 | 40 |
| 372 | 20231117 | 130900 | 1288755710 | 4165 | 4160 | 4165 | 4155 | 171 |
| 373 | 20231117 | 130800 | 1288044440 | 4165 | 4165 | 4165 | 4165 | 11 |
| 374 | 20231117 | 130700 | 1287998625 | 4165 | 4155 | 4165 | 4155 | 46 |
| 375 | 20231117 | 130600 | 1287807155 | 4150 | 4155 | 4160 | 4150 | 1436 |
| 376 | 20231117 | 130500 | 1281845690 | 4155 | 4160 | 4160 | 4155 | 136 |
| 377 | 20231117 | 130400 | 1281280060 | 4160 | 4160 | 4160 | 4160 | 1 |
| 378 | 20231117 | 130300 | 1281275900 | 4155 | 4155 | 4155 | 4155 | 0 |
| 379 | 20231117 | 130200 | 1281275900 | 4155 | 4155 | 4155 | 4155 | 0 |
| 380 | 20231117 | 130100 | 1281275900 | 4155 | 4165 | 4165 | 4155 | 4 |
| 381 | 20231117 | 130000 | 1281259250 | 4165 | 4170 | 4170 | 4165 | 27 |
| 382 | 20231117 | 125900 | 1281146680 | 4170 | 4170 | 4170 | 4150 | 264 |
| 383 | 20231117 | 125800 | 1280050845 | 4170 | 4170 | 4170 | 4170 | 15 |
| 384 | 20231117 | 125700 | 1279988295 | 4170 | 4170 | 4170 | 4170 | 18 |
| 385 | 20231117 | 125600 | 1279913235 | 4170 | 4170 | 4170 | 4170 | 54 |
| 386 | 20231117 | 125500 | 1279688055 | 4170 | 4165 | 4170 | 4150 | 487 |
| 387 | 20231117 | 125400 | 1277660445 | 4145 | 4165 | 4165 | 4145 | 1189 |
| 388 | 20231117 | 125300 | 1272711840 | 4165 | 4165 | 4165 | 4165 | 1 |
| 389 | 20231117 | 125200 | 1272707675 | 4145 | 4150 | 4150 | 4145 | 762 |
| 390 | 20231117 | 125100 | 1269547000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 391 | 20231117 | 125000 | 1269547000 | 4160 | 4165 | 4165 | 4160 | 5 |
| 392 | 20231117 | 124900 | 1269526195 | 4145 | 4155 | 4155 | 4145 | 340 |
| 393 | 20231117 | 124800 | 1268115215 | 4160 | 4165 | 4170 | 4160 | 1864 |
| 394 | 20231117 | 124700 | 1260351725 | 4165 | 4160 | 4165 | 4160 | 122 |
| 395 | 20231117 | 124600 | 1259844130 | 4165 | 4160 | 4170 | 4155 | 360 |
| 396 | 20231117 | 124500 | 1258344245 | 4165 | 4165 | 4165 | 4165 | 108 |
| 397 | 20231117 | 124400 | 1257894425 | 4155 | 4150 | 4155 | 4150 | 114 |
| 398 | 20231117 | 124300 | 1257421305 | 4150 | 4150 | 4150 | 4150 | 3 |
| 399 | 20231117 | 124200 | 1257408855 | 4140 | 4145 | 4145 | 4140 | 1946 |
| 400 | 20231117 | 124100 | 1249343610 | 4145 | 4145 | 4145 | 4145 | 1 |
| 401 | 20231117 | 124000 | 1249339465 | 4145 | 4140 | 4145 | 4140 | 149 |
| 402 | 20231117 | 123900 | 1248722560 | 4140 | 4150 | 4150 | 4140 | 80 |
| 403 | 20231117 | 123800 | 1248391195 | 4140 | 4145 | 4150 | 4140 | 272 |
| 404 | 20231117 | 123700 | 1247263810 | 4145 | 4145 | 4145 | 4140 | 816 |
| 405 | 20231117 | 123600 | 1243882260 | 4145 | 4150 | 4150 | 4145 | 115 |
| 406 | 20231117 | 123500 | 1243405035 | 4150 | 4150 | 4150 | 4150 | 0 |
| 407 | 20231117 | 123400 | 1243405035 | 4150 | 4150 | 4150 | 4150 | 100 |
| 408 | 20231117 | 123300 | 1242990035 | 4145 | 4150 | 4150 | 4145 | 1010 |
| 409 | 20231117 | 123200 | 1238799335 | 4150 | 4150 | 4150 | 4150 | 1 |
| 410 | 20231117 | 123100 | 1238795185 | 4145 | 4145 | 4145 | 4145 | 0 |
| 411 | 20231117 | 123000 | 1238795185 | 4145 | 4150 | 4150 | 4140 | 150 |
| 412 | 20231117 | 122900 | 1238173685 | 4150 | 4160 | 4160 | 4150 | 648 |
| 413 | 20231117 | 122800 | 1235484385 | 4160 | 4150 | 4160 | 4150 | 9 |
| 414 | 20231117 | 122700 | 1235447015 | 4150 | 4150 | 4150 | 4140 | 249 |
| 415 | 20231117 | 122600 | 1234414115 | 4150 | 4150 | 4150 | 4150 | 81 |
| 416 | 20231117 | 122500 | 1234077965 | 4135 | 4150 | 4150 | 4135 | 823 |
| 417 | 20231117 | 122400 | 1230666025 | 4165 | 4145 | 4165 | 4145 | 352 |
| 418 | 20231117 | 122300 | 1229202740 | 4155 | 4150 | 4160 | 4150 | 124 |
| 419 | 20231117 | 122200 | 1228687965 | 4150 | 4155 | 4155 | 4150 | 300 |
| 420 | 20231117 | 122100 | 1227441965 | 4150 | 4150 | 4150 | 4145 | 964 |
| 421 | 20231117 | 122000 | 1223441375 | 4145 | 4125 | 4145 | 4115 | 3030 |
| 422 | 20231117 | 121900 | 1210957070 | 4135 | 4140 | 4140 | 4130 | 823 |
| 423 | 20231117 | 121800 | 1207554610 | 4130 | 4160 | 4160 | 4105 | 22524 |
| 424 | 20231117 | 121700 | 1114320570 | 4165 | 4165 | 4165 | 4165 | 12 |
| 425 | 20231117 | 121600 | 1114270590 | 4160 | 4160 | 4160 | 4160 | 189 |
| 426 | 20231117 | 121500 | 1113484350 | 4160 | 4160 | 4160 | 4160 | 691 |
| 427 | 20231117 | 121400 | 1110609790 | 4160 | 4165 | 4165 | 4160 | 172 |
| 428 | 20231117 | 121300 | 1109894245 | 4165 | 4170 | 4170 | 4160 | 6141 |
| 429 | 20231117 | 121200 | 1084291810 | 4175 | 4175 | 4175 | 4170 | 3208 |
| 430 | 20231117 | 121100 | 1070914135 | 4170 | 4185 | 4185 | 4170 | 12962 |
| 431 | 20231117 | 121000 | 1016784825 | 4185 | 4180 | 4185 | 4180 | 126 |
| 432 | 20231117 | 120900 | 1016257895 | 4185 | 4190 | 4195 | 4180 | 2686 |
| 433 | 20231117 | 120800 | 1005029345 | 4190 | 4190 | 4195 | 4190 | 22 |
| 434 | 20231117 | 120700 | 1004937115 | 4185 | 4185 | 4185 | 4185 | 136 |
| 435 | 20231117 | 120600 | 1004367955 | 4185 | 4185 | 4185 | 4185 | 43 |
| 436 | 20231117 | 120500 | 1004188000 | 4185 | 4185 | 4185 | 4185 | 5 |
| 437 | 20231117 | 120400 | 1004167075 | 4195 | 4195 | 4195 | 4190 | 47 |
| 438 | 20231117 | 120300 | 1003970135 | 4185 | 4190 | 4190 | 4185 | 23 |
| 439 | 20231117 | 120200 | 1003873770 | 4190 | 4180 | 4190 | 4170 | 2363 |
| 440 | 20231117 | 120100 | 994003840 | 4180 | 4190 | 4190 | 4180 | 189 |
| 441 | 20231117 | 120000 | 993212970 | 4180 | 4185 | 4190 | 4180 | 276 |
| 442 | 20231117 | 115900 | 992057365 | 4185 | 4195 | 4195 | 4185 | 1094 |
| 443 | 20231117 | 115800 | 987474310 | 4195 | 4195 | 4195 | 4195 | 0 |
| 444 | 20231117 | 115700 | 987474310 | 4195 | 4195 | 4195 | 4195 | 1 |
| 445 | 20231117 | 115600 | 987470115 | 4185 | 4185 | 4185 | 4185 | 790 |
| 446 | 20231117 | 115500 | 984163965 | 4185 | 4185 | 4190 | 4185 | 34 |
| 447 | 20231117 | 115400 | 984021660 | 4195 | 4195 | 4195 | 4195 | 21 |
| 448 | 20231117 | 115300 | 983933565 | 4195 | 4195 | 4195 | 4185 | 1217 |
| 449 | 20231117 | 115200 | 978830000 | 4195 | 4190 | 4195 | 4190 | 18 |
| 450 | 20231117 | 115100 | 978754575 | 4190 | 4190 | 4195 | 4190 | 193 |
| 451 | 20231117 | 115000 | 977945655 | 4185 | 4195 | 4195 | 4185 | 225 |
| 452 | 20231117 | 114900 | 977002560 | 4195 | 4195 | 4195 | 4195 | 8 |
| 453 | 20231117 | 114800 | 976969000 | 4195 | 4200 | 4200 | 4195 | 36 |
| 454 | 20231117 | 114700 | 976817975 | 4195 | 4185 | 4195 | 4185 | 105 |
| 455 | 20231117 | 114600 | 976378200 | 4200 | 4190 | 4200 | 4190 | 227 |
| 456 | 20231117 | 114500 | 975425995 | 4195 | 4190 | 4195 | 4190 | 129 |
| 457 | 20231117 | 114400 | 974885480 | 4190 | 4175 | 4190 | 4170 | 591 |
| 458 | 20231117 | 114300 | 972414675 | 4185 | 4185 | 4190 | 4185 | 35 |
| 459 | 20231117 | 114200 | 972268190 | 4185 | 4185 | 4185 | 4185 | 760 |
| 460 | 20231117 | 114100 | 969087590 | 4185 | 4180 | 4185 | 4170 | 154 |
| 461 | 20231117 | 114000 | 968444265 | 4185 | 4180 | 4185 | 4180 | 49 |
| 462 | 20231117 | 113900 | 968239440 | 4165 | 4180 | 4180 | 4165 | 227 |
| 463 | 20231117 | 113800 | 967290955 | 4180 | 4180 | 4180 | 4180 | 6 |
| 464 | 20231117 | 113700 | 967265875 | 4175 | 4180 | 4180 | 4170 | 320 |
| 465 | 20231117 | 113600 | 965928800 | 4180 | 4170 | 4180 | 4165 | 607 |
| 466 | 20231117 | 113500 | 963399105 | 4175 | 4175 | 4180 | 4175 | 66 |
| 467 | 20231117 | 113400 | 963123550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 468 | 20231117 | 113300 | 963123550 | 4175 | 4170 | 4175 | 4170 | 94 |
| 469 | 20231117 | 113200 | 962731205 | 4165 | 4165 | 4165 | 4165 | 0 |
| 470 | 20231117 | 113100 | 962731205 | 4165 | 4165 | 4165 | 4165 | 151 |
| 471 | 20231117 | 113000 | 962102290 | 4165 | 4165 | 4170 | 4160 | 1246 |
| 472 | 20231117 | 112900 | 956913300 | 4170 | 4165 | 4180 | 4165 | 122 |
| 473 | 20231117 | 112800 | 956405065 | 4175 | 4165 | 4180 | 4165 | 562 |
| 474 | 20231117 | 112700 | 954059485 | 4180 | 4170 | 4180 | 4170 | 22 |
| 475 | 20231117 | 112600 | 953967725 | 4185 | 4185 | 4185 | 4165 | 1367 |
| 476 | 20231117 | 112500 | 948262090 | 4185 | 4180 | 4185 | 4180 | 186 |
| 477 | 20231117 | 112400 | 947484285 | 4180 | 4175 | 4180 | 4175 | 205 |
| 478 | 20231117 | 112300 | 946627905 | 4175 | 4175 | 4175 | 4170 | 23 |
| 479 | 20231117 | 112200 | 946531960 | 4175 | 4175 | 4175 | 4175 | 76 |
| 480 | 20231117 | 112100 | 946214660 | 4175 | 4160 | 4175 | 4160 | 77 |
| 481 | 20231117 | 112000 | 945893200 | 4175 | 4170 | 4175 | 4160 | 1400 |
| 482 | 20231117 | 111900 | 940056180 | 4170 | 4170 | 4170 | 4170 | 12 |
| 483 | 20231117 | 111800 | 940006140 | 4165 | 4160 | 4165 | 4160 | 227 |
| 484 | 20231117 | 111700 | 939061115 | 4160 | 4160 | 4160 | 4160 | 36 |
| 485 | 20231117 | 111600 | 938911355 | 4160 | 4160 | 4160 | 4160 | 74 |
| 486 | 20231117 | 111500 | 938603515 | 4165 | 4160 | 4165 | 4160 | 136 |
| 487 | 20231117 | 111400 | 938037750 | 4160 | 4165 | 4165 | 4155 | 1272 |
| 488 | 20231117 | 111300 | 932752540 | 4165 | 4165 | 4170 | 4165 | 92 |
| 489 | 20231117 | 111200 | 932369355 | 4165 | 4165 | 4170 | 4155 | 1735 |
| 490 | 20231117 | 111100 | 925152285 | 4170 | 4170 | 4170 | 4165 | 684 |
| 491 | 20231117 | 111000 | 922300560 | 4170 | 4170 | 4170 | 4170 | 1 |
| 492 | 20231117 | 110900 | 922296390 | 4165 | 4170 | 4170 | 4165 | 155 |
| 493 | 20231117 | 110800 | 921650540 | 4160 | 4180 | 4180 | 4160 | 503 |
| 494 | 20231117 | 110700 | 919554870 | 4175 | 4180 | 4180 | 4175 | 72 |
| 495 | 20231117 | 110600 | 919253915 | 4185 | 4185 | 4185 | 4185 | 47 |
| 496 | 20231117 | 110500 | 919057220 | 4185 | 4155 | 4185 | 4155 | 1611 |
| 497 | 20231117 | 110400 | 912357125 | 4155 | 4155 | 4155 | 4150 | 64 |
| 498 | 20231117 | 110300 | 912091430 | 4155 | 4155 | 4155 | 4155 | 160 |
| 499 | 20231117 | 110200 | 911426630 | 4155 | 4150 | 4155 | 4150 | 519 |
| 500 | 20231117 | 110100 | 909272770 | 4155 | 4150 | 4155 | 4145 | 144 |
| 501 | 20231117 | 110000 | 908675315 | 4150 | 4150 | 4150 | 4150 | 155 |
| 502 | 20231117 | 105900 | 908032065 | 4155 | 4150 | 4155 | 4150 | 507 |
| 503 | 20231117 | 105800 | 905928010 | 4150 | 4140 | 4155 | 4140 | 339 |
| 504 | 20231117 | 105700 | 904522710 | 4135 | 4155 | 4155 | 4135 | 3675 |
| 505 | 20231117 | 105600 | 889283030 | 4155 | 4170 | 4170 | 4145 | 12461 |
| 506 | 20231117 | 105500 | 837544420 | 4155 | 4170 | 4170 | 4155 | 3581 |
| 507 | 20231117 | 105400 | 822645540 | 4160 | 4170 | 4170 | 4155 | 8586 |
| 508 | 20231117 | 105300 | 786920340 | 4165 | 4175 | 4175 | 4165 | 2361 |
| 509 | 20231117 | 105200 | 777086225 | 4165 | 4170 | 4175 | 4165 | 1554 |
| 510 | 20231117 | 105100 | 770609145 | 4170 | 4170 | 4170 | 4170 | 146 |
| 511 | 20231117 | 105000 | 770000325 | 4165 | 4170 | 4170 | 4165 | 411 |
| 512 | 20231117 | 104900 | 768286930 | 4170 | 4165 | 4170 | 4160 | 3848 |
| 513 | 20231117 | 104800 | 752270275 | 4170 | 4170 | 4180 | 4165 | 2026 |
| 514 | 20231117 | 104700 | 743823360 | 4180 | 4180 | 4180 | 4180 | 1 |
| 515 | 20231117 | 104600 | 743819180 | 4170 | 4180 | 4185 | 4170 | 1134 |
| 516 | 20231117 | 104500 | 739082125 | 4180 | 4180 | 4185 | 4175 | 688 |
| 517 | 20231117 | 104400 | 736206720 | 4180 | 4185 | 4185 | 4180 | 605 |
| 518 | 20231117 | 104300 | 733677815 | 4180 | 4180 | 4185 | 4180 | 1625 |
| 519 | 20231117 | 104200 | 726885160 | 4175 | 4170 | 4175 | 4170 | 647 |
| 520 | 20231117 | 104100 | 724184555 | 4175 | 4170 | 4175 | 4170 | 694 |
| 521 | 20231117 | 104000 | 721288760 | 4165 | 4175 | 4180 | 4165 | 2676 |
| 522 | 20231117 | 103900 | 710129975 | 4175 | 4180 | 4180 | 4175 | 1364 |
| 523 | 20231117 | 103800 | 704435055 | 4180 | 4180 | 4180 | 4180 | 265 |
| 524 | 20231117 | 103700 | 703327355 | 4180 | 4175 | 4185 | 4175 | 198 |
| 525 | 20231117 | 103600 | 702500425 | 4180 | 4185 | 4185 | 4175 | 2725 |
| 526 | 20231117 | 103500 | 691110920 | 4180 | 4180 | 4180 | 4175 | 905 |
| 527 | 20231117 | 103400 | 687328700 | 4180 | 4180 | 4180 | 4170 | 793 |
| 528 | 20231117 | 103300 | 684017210 | 4180 | 4175 | 4180 | 4170 | 1051 |
| 529 | 20231117 | 103200 | 679630160 | 4180 | 4180 | 4180 | 4170 | 942 |
| 530 | 20231117 | 103100 | 675693780 | 4165 | 4180 | 4180 | 4165 | 1214 |
| 531 | 20231117 | 103000 | 670632215 | 4180 | 4175 | 4180 | 4175 | 64 |
| 532 | 20231117 | 102900 | 670364795 | 4170 | 4180 | 4180 | 4165 | 1708 |
| 533 | 20231117 | 102800 | 663235590 | 4180 | 4180 | 4180 | 4175 | 313 |
| 534 | 20231117 | 102700 | 661928050 | 4180 | 4180 | 4180 | 4180 | 32 |
| 535 | 20231117 | 102600 | 661794290 | 4180 | 4170 | 4180 | 4160 | 5868 |
| 536 | 20231117 | 102500 | 637355170 | 4170 | 4180 | 4190 | 4165 | 12775 |
| 537 | 20231117 | 102400 | 584005865 | 4180 | 4185 | 4185 | 4180 | 2760 |
| 538 | 20231117 | 102300 | 572464070 | 4190 | 4195 | 4195 | 4190 | 11 |
| 539 | 20231117 | 102200 | 572417935 | 4195 | 4195 | 4195 | 4185 | 290 |
| 540 | 20231117 | 102100 | 571203765 | 4195 | 4195 | 4195 | 4195 | 13 |
| 541 | 20231117 | 102000 | 571149230 | 4185 | 4190 | 4195 | 4185 | 1937 |
| 542 | 20231117 | 101900 | 563039645 | 4185 | 4215 | 4215 | 4185 | 2578 |
| 543 | 20231117 | 101800 | 552234995 | 4215 | 4210 | 4215 | 4195 | 235 |
| 544 | 20231117 | 101700 | 551246765 | 4210 | 4210 | 4210 | 4210 | 1 |
| 545 | 20231117 | 101600 | 551242555 | 4220 | 4220 | 4220 | 4190 | 1450 |
| 546 | 20231117 | 101500 | 545155955 | 4220 | 4220 | 4225 | 4195 | 1921 |
| 547 | 20231117 | 101400 | 537052870 | 4200 | 4225 | 4225 | 4200 | 686 |
| 548 | 20231117 | 101300 | 534161875 | 4195 | 4195 | 4195 | 4180 | 844 |
| 549 | 20231117 | 101200 | 530626380 | 4185 | 4215 | 4225 | 4185 | 14783 |
| 550 | 20231117 | 101100 | 468567320 | 4215 | 4225 | 4225 | 4210 | 2758 |
| 551 | 20231117 | 101000 | 456947040 | 4230 | 4230 | 4230 | 4230 | 11 |
| 552 | 20231117 | 100900 | 456900510 | 4230 | 4230 | 4230 | 4230 | 3 |
| 553 | 20231117 | 100800 | 456887820 | 4205 | 4205 | 4205 | 4205 | 528 |
| 554 | 20231117 | 100700 | 454667580 | 4205 | 4210 | 4210 | 4205 | 705 |
| 555 | 20231117 | 100600 | 451700060 | 4205 | 4205 | 4230 | 4205 | 156 |
| 556 | 20231117 | 100500 | 451042450 | 4230 | 4210 | 4230 | 4205 | 371 |
| 557 | 20231117 | 100400 | 449481570 | 4205 | 4215 | 4230 | 4205 | 1160 |
| 558 | 20231117 | 100300 | 444596515 | 4210 | 4210 | 4215 | 4210 | 454 |
| 559 | 20231117 | 100200 | 442685010 | 4210 | 4230 | 4230 | 4210 | 1833 |
| 560 | 20231117 | 100100 | 434961155 | 4230 | 4245 | 4245 | 4230 | 115 |
| 561 | 20231117 | 100000 | 434474530 | 4245 | 4245 | 4245 | 4245 | 5 |
| 562 | 20231117 | 095900 | 434453305 | 4245 | 4245 | 4245 | 4245 | 1 |
| 563 | 20231117 | 095800 | 434449060 | 4225 | 4225 | 4225 | 4220 | 653 |
| 564 | 20231117 | 095700 | 431690625 | 4245 | 4245 | 4245 | 4245 | 0 |
| 565 | 20231117 | 095600 | 431690625 | 4245 | 4215 | 4245 | 4215 | 175 |
| 566 | 20231117 | 095500 | 430952970 | 4220 | 4220 | 4225 | 4220 | 1809 |
| 567 | 20231117 | 095400 | 423318960 | 4220 | 4215 | 4220 | 4210 | 335 |
| 568 | 20231117 | 095300 | 421907405 | 4210 | 4215 | 4215 | 4210 | 206 |
| 569 | 20231117 | 095200 | 421039645 | 4210 | 4210 | 4210 | 4210 | 0 |
| 570 | 20231117 | 095100 | 421039645 | 4210 | 4220 | 4220 | 4210 | 504 |
| 571 | 20231117 | 095000 | 418916775 | 4205 | 4215 | 4220 | 4205 | 723 |
| 572 | 20231117 | 094900 | 415872485 | 4215 | 4215 | 4215 | 4205 | 843 |
| 573 | 20231117 | 094800 | 412322950 | 4215 | 4205 | 4220 | 4205 | 719 |
| 574 | 20231117 | 094700 | 409296500 | 4200 | 4205 | 4205 | 4200 | 803 |
| 575 | 20231117 | 094600 | 405920725 | 4200 | 4200 | 4200 | 4200 | 100 |
| 576 | 20231117 | 094500 | 405500725 | 4200 | 4215 | 4215 | 4195 | 1779 |
| 577 | 20231117 | 094400 | 398028295 | 4220 | 4220 | 4220 | 4220 | 32 |
| 578 | 20231117 | 094300 | 397893255 | 4200 | 4220 | 4220 | 4200 | 66 |
| 579 | 20231117 | 094200 | 397615440 | 4220 | 4195 | 4220 | 4195 | 81 |
| 580 | 20231117 | 094100 | 397273870 | 4195 | 4215 | 4215 | 4195 | 577 |
| 581 | 20231117 | 094000 | 394852710 | 4230 | 4215 | 4230 | 4185 | 5007 |
| 582 | 20231117 | 093900 | 373829425 | 4225 | 4225 | 4225 | 4225 | 6 |
| 583 | 20231117 | 093800 | 373804075 | 4225 | 4200 | 4225 | 4190 | 4328 |
| 584 | 20231117 | 093700 | 355654695 | 4195 | 4200 | 4215 | 4195 | 7022 |
| 585 | 20231117 | 093600 | 326150470 | 4215 | 4225 | 4225 | 4195 | 16114 |
| 586 | 20231117 | 093500 | 258356900 | 4225 | 4230 | 4240 | 4225 | 1881 |
| 587 | 20231117 | 093400 | 250409495 | 4230 | 4250 | 4250 | 4230 | 2298 |
| 588 | 20231117 | 093300 | 240679855 | 4240 | 4235 | 4250 | 4235 | 120 |
| 589 | 20231117 | 093200 | 240171385 | 4240 | 4250 | 4250 | 4240 | 993 |
| 590 | 20231117 | 093100 | 235958575 | 4250 | 4245 | 4250 | 4235 | 1391 |
| 591 | 20231117 | 093000 | 230061140 | 4245 | 4260 | 4260 | 4240 | 9225 |
| 592 | 20231117 | 092900 | 190839105 | 4265 | 4270 | 4270 | 4260 | 3670 |
| 593 | 20231117 | 092800 | 175188370 | 4270 | 4290 | 4290 | 4270 | 1082 |
| 594 | 20231117 | 092700 | 170567950 | 4290 | 4280 | 4290 | 4270 | 1047 |
| 595 | 20231117 | 092600 | 166096250 | 4280 | 4290 | 4300 | 4280 | 43 |
| 596 | 20231117 | 092500 | 165911780 | 4270 | 4270 | 4270 | 4265 | 1618 |
| 597 | 20231117 | 092400 | 159003335 | 4265 | 4270 | 4270 | 4265 | 1210 |
| 598 | 20231117 | 092300 | 153837580 | 4270 | 4290 | 4290 | 4265 | 1287 |
| 599 | 20231117 | 092200 | 148330360 | 4290 | 4290 | 4290 | 4290 | 10 |
| 600 | 20231117 | 092100 | 148287460 | 4265 | 4275 | 4275 | 4265 | 1725 |
| 601 | 20231117 | 092000 | 140923475 | 4270 | 4290 | 4290 | 4270 | 1188 |
| 602 | 20231117 | 091900 | 135844605 | 4290 | 4300 | 4300 | 4290 | 156 |
| 603 | 20231117 | 091800 | 135174155 | 4300 | 4300 | 4300 | 4275 | 55 |
| 604 | 20231117 | 091700 | 134938635 | 4275 | 4280 | 4280 | 4275 | 1073 |
| 605 | 20231117 | 091600 | 130346765 | 4280 | 4280 | 4280 | 4275 | 116 |
| 606 | 20231117 | 091500 | 129850315 | 4275 | 4280 | 4280 | 4265 | 641 |
| 607 | 20231117 | 091400 | 127109185 | 4265 | 4270 | 4270 | 4265 | 150 |
| 608 | 20231117 | 091300 | 126469280 | 4270 | 4260 | 4270 | 4255 | 2173 |
| 609 | 20231117 | 091200 | 117206120 | 4260 | 4270 | 4270 | 4260 | 4583 |
| 610 | 20231117 | 091100 | 97670340 | 4295 | 4275 | 4295 | 4265 | 1129 |
| 611 | 20231117 | 091000 | 92850485 | 4270 | 4275 | 4300 | 4270 | 3336 |
| 612 | 20231117 | 090900 | 78591275 | 4275 | 4330 | 4330 | 4270 | 8983 |
| 613 | 20231117 | 090800 | 40051685 | 4350 | 4350 | 4350 | 4350 | 9 |
| 614 | 20231117 | 090700 | 40012535 | 4350 | 4330 | 4350 | 4315 | 754 |
| 615 | 20231117 | 090600 | 36754225 | 4330 | 4320 | 4355 | 4320 | 485 |
| 616 | 20231117 | 090500 | 34656550 | 4340 | 4330 | 4340 | 4325 | 588 |
| 617 | 20231117 | 090400 | 32105495 | 4325 | 4325 | 4325 | 4320 | 84 |
| 618 | 20231117 | 090300 | 31742305 | 4325 | 4320 | 4325 | 4300 | 2548 |
| 619 | 20231117 | 090200 | 20758575 | 4325 | 4345 | 4355 | 4325 | 1700 |
| 620 | 20231117 | 090100 | 13387385 | 4345 | 4365 | 4365 | 4345 | 164 |
| 621 | 20231117 | 090000 | 12674585 | 4345 | 4355 | 4355 | 4345 | 2912 |