30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 3 | 20231117 | 190800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20231117 | 190700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20231117 | 190600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20231117 | 190500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20231117 | 190400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20231117 | 190300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20231117 | 190200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20231117 | 190100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20231117 | 190000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20231117 | 185900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20231117 | 185800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20231117 | 185700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20231117 | 185600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20231117 | 185500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20231117 | 185400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20231117 | 185300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20231117 | 185200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20231117 | 185100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20231117 | 185000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20231117 | 184900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20231117 | 184800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20231117 | 184700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20231117 | 184600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20231117 | 184500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20231117 | 184400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20231117 | 184300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20231117 | 184200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20231117 | 184100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20231117 | 184000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20231117 | 183900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 33 | 20231117 | 183800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20231117 | 183700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20231117 | 183600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20231117 | 183500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20231117 | 183400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20231117 | 183300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20231117 | 183200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20231117 | 183100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20231117 | 183000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20231117 | 182900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20231117 | 182800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20231117 | 182700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20231117 | 182600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20231117 | 182500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20231117 | 182400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20231117 | 182300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20231117 | 182200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20231117 | 182100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20231117 | 182000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20231117 | 181900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20231117 | 181800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20231117 | 181700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20231117 | 181600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20231117 | 181500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20231117 | 181400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20231117 | 181300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20231117 | 181200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20231117 | 181100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20231117 | 181000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20231117 | 180900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 63 | 20231117 | 180800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20231117 | 180700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20231117 | 180600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20231117 | 180500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20231117 | 180400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20231117 | 180300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20231117 | 180200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20231117 | 180100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20231117 | 180000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20231117 | 175900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20231117 | 175800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20231117 | 175700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20231117 | 175600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20231117 | 175500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20231117 | 175400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20231117 | 175300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20231117 | 175200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20231117 | 175100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20231117 | 175000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20231117 | 174900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20231117 | 174800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20231117 | 174700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20231117 | 174600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20231117 | 174500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20231117 | 174400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20231117 | 174300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20231117 | 174200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20231117 | 174100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20231117 | 174000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20231117 | 173900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 93 | 20231117 | 173800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20231117 | 173700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20231117 | 173600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20231117 | 173500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20231117 | 173400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20231117 | 173300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20231117 | 173200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20231117 | 173100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20231117 | 173000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20231117 | 172900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20231117 | 172800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20231117 | 172700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20231117 | 172600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20231117 | 172500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20231117 | 172400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20231117 | 172300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20231117 | 172200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20231117 | 172100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20231117 | 172000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20231117 | 171900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20231117 | 171800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20231117 | 171700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20231117 | 171600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20231117 | 171500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20231117 | 171400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20231117 | 171300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20231117 | 171200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20231117 | 171100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20231117 | 171000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20231117 | 170900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 123 | 20231117 | 170800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20231117 | 170700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20231117 | 170600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20231117 | 170500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20231117 | 170400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20231117 | 170300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20231117 | 170200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20231117 | 170100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20231117 | 170000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20231117 | 165900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20231117 | 165800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20231117 | 165700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20231117 | 165600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20231117 | 165500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20231117 | 165400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20231117 | 165300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20231117 | 165200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20231117 | 165100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20231117 | 165000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20231117 | 164900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20231117 | 164800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20231117 | 164700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20231117 | 164600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20231117 | 164500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20231117 | 164400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20231117 | 164300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20231117 | 164200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20231117 | 164100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20231117 | 164000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20231117 | 163900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 153 | 20231117 | 163800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20231117 | 163700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20231117 | 163600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20231117 | 163500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20231117 | 163400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20231117 | 163300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20231117 | 163200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20231117 | 163100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20231117 | 163000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20231117 | 162900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20231117 | 162800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20231117 | 162700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20231117 | 162600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20231117 | 162500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20231117 | 162400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20231117 | 162300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20231117 | 162200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20231117 | 162100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20231117 | 162000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20231117 | 161900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20231117 | 161800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20231117 | 161700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20231117 | 161600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20231117 | 161500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20231117 | 161400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20231117 | 161300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20231117 | 161200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20231117 | 161100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20231117 | 161000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20231117 | 160900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 183 | 20231117 | 160800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20231117 | 160700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20231117 | 160600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20231117 | 160500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20231117 | 160400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20231117 | 160300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20231117 | 160200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20231117 | 160100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20231117 | 160000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20231117 | 155900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20231117 | 155800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20231117 | 155700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20231117 | 155600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20231117 | 155500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20231117 | 155400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20231117 | 155300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20231117 | 155200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20231117 | 155100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20231117 | 155000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20231117 | 154900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20231117 | 154800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20231117 | 154700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20231117 | 154600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20231117 | 154500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20231117 | 154400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20231117 | 154300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20231117 | 154200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20231117 | 154100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20231117 | 154000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20231117 | 153900 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 213 | 20231117 | 153800 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20231117 | 153700 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20231117 | 153600 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20231117 | 153500 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20231117 | 153400 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20231117 | 153300 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20231117 | 153200 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20231117 | 153100 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20231117 | 153000 | 1617803530 | 2920 | 2920 | 2920 | 2920 | 5422 |
| 222 | 20231117 | 152900 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 223 | 20231117 | 152800 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 224 | 20231117 | 152700 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 225 | 20231117 | 152600 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 226 | 20231117 | 152500 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 227 | 20231117 | 152400 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 228 | 20231117 | 152300 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 229 | 20231117 | 152200 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 230 | 20231117 | 152100 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 231 | 20231117 | 152000 | 1601971290 | 2950 | 2950 | 2950 | 2950 | 0 |
| 232 | 20231117 | 151900 | 1601971290 | 2950 | 2945 | 2950 | 2945 | 101 |
| 233 | 20231117 | 151800 | 1601673390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 234 | 20231117 | 151700 | 1601673390 | 2940 | 2940 | 2940 | 2940 | 11 |
| 235 | 20231117 | 151600 | 1601641050 | 2940 | 2945 | 2945 | 2940 | 246 |
| 236 | 20231117 | 151500 | 1600916695 | 2945 | 2945 | 2945 | 2945 | 2 |
| 237 | 20231117 | 151400 | 1600910805 | 2940 | 2940 | 2940 | 2940 | 0 |
| 238 | 20231117 | 151300 | 1600910805 | 2940 | 2945 | 2945 | 2940 | 30 |
| 239 | 20231117 | 151200 | 1600822505 | 2950 | 2950 | 2950 | 2945 | 379 |
| 240 | 20231117 | 151100 | 1599706050 | 2950 | 2945 | 2950 | 2945 | 55 |
| 241 | 20231117 | 151000 | 1599543815 | 2940 | 2940 | 2940 | 2940 | 12 |
| 242 | 20231117 | 150900 | 1599508535 | 2940 | 2945 | 2950 | 2940 | 1199 |
| 243 | 20231117 | 150800 | 1595976935 | 2940 | 2940 | 2940 | 2935 | 585 |
| 244 | 20231117 | 150700 | 1594258405 | 2945 | 2940 | 2945 | 2940 | 39 |
| 245 | 20231117 | 150600 | 1594143620 | 2940 | 2940 | 2940 | 2940 | 0 |
| 246 | 20231117 | 150500 | 1594143620 | 2940 | 2940 | 2945 | 2940 | 12 |
| 247 | 20231117 | 150400 | 1594108290 | 2945 | 2945 | 2945 | 2945 | 0 |
| 248 | 20231117 | 150300 | 1594108290 | 2945 | 2945 | 2945 | 2945 | 0 |
| 249 | 20231117 | 150200 | 1594108290 | 2945 | 2945 | 2945 | 2945 | 11 |
| 250 | 20231117 | 150100 | 1594075895 | 2945 | 2925 | 2945 | 2920 | 800 |
| 251 | 20231117 | 150000 | 1591738005 | 2925 | 2930 | 2930 | 2925 | 80 |
| 252 | 20231117 | 145900 | 1591503945 | 2935 | 2935 | 2935 | 2935 | 304 |
| 253 | 20231117 | 145800 | 1590611705 | 2935 | 2935 | 2935 | 2935 | 47 |
| 254 | 20231117 | 145700 | 1590473760 | 2945 | 2945 | 2945 | 2945 | 0 |
| 255 | 20231117 | 145600 | 1590473760 | 2945 | 2945 | 2945 | 2945 | 1 |
| 256 | 20231117 | 145500 | 1590470815 | 2925 | 2935 | 2935 | 2925 | 1544 |
| 257 | 20231117 | 145400 | 1585953230 | 2945 | 2945 | 2945 | 2945 | 182 |
| 258 | 20231117 | 145300 | 1585417240 | 2945 | 2940 | 2945 | 2940 | 746 |
| 259 | 20231117 | 145200 | 1583220275 | 2945 | 2945 | 2945 | 2945 | 0 |
| 260 | 20231117 | 145100 | 1583220275 | 2945 | 2940 | 2945 | 2940 | 128 |
| 261 | 20231117 | 145000 | 1582843780 | 2930 | 2935 | 2945 | 2925 | 963 |
| 262 | 20231117 | 144900 | 1580025380 | 2935 | 2945 | 2945 | 2935 | 651 |
| 263 | 20231117 | 144800 | 1578109965 | 2950 | 2950 | 2950 | 2950 | 33 |
| 264 | 20231117 | 144700 | 1578012615 | 2950 | 2950 | 2950 | 2950 | 640 |
| 265 | 20231117 | 144600 | 1576124615 | 2945 | 2945 | 2945 | 2945 | 1 |
| 266 | 20231117 | 144500 | 1576121670 | 2945 | 2950 | 2950 | 2945 | 318 |
| 267 | 20231117 | 144400 | 1575185155 | 2945 | 2945 | 2945 | 2945 | 565 |
| 268 | 20231117 | 144300 | 1573521230 | 2945 | 2945 | 2945 | 2945 | 283 |
| 269 | 20231117 | 144200 | 1572687795 | 2955 | 2955 | 2955 | 2955 | 0 |
| 270 | 20231117 | 144100 | 1572687795 | 2955 | 2955 | 2955 | 2955 | 11 |
| 271 | 20231117 | 144000 | 1572655290 | 2955 | 2955 | 2955 | 2955 | 1 |
| 272 | 20231117 | 143900 | 1572652335 | 2945 | 2945 | 2955 | 2945 | 429 |
| 273 | 20231117 | 143800 | 1571385880 | 2945 | 2945 | 2945 | 2945 | 999 |
| 274 | 20231117 | 143700 | 1568443825 | 2945 | 2945 | 2945 | 2945 | 115 |
| 275 | 20231117 | 143600 | 1568105150 | 2960 | 2960 | 2960 | 2960 | 20 |
| 276 | 20231117 | 143500 | 1568045950 | 2960 | 2970 | 2975 | 2960 | 249 |
| 277 | 20231117 | 143400 | 1567307235 | 2970 | 2975 | 2975 | 2970 | 752 |
| 278 | 20231117 | 143300 | 1565070125 | 2970 | 2970 | 2970 | 2970 | 5 |
| 279 | 20231117 | 143200 | 1565055275 | 2970 | 2975 | 2975 | 2970 | 334 |
| 280 | 20231117 | 143100 | 1564063240 | 2975 | 2975 | 2975 | 2975 | 0 |
| 281 | 20231117 | 143000 | 1564063240 | 2975 | 2970 | 2975 | 2960 | 200 |
| 282 | 20231117 | 142900 | 1563470100 | 2970 | 2970 | 2970 | 2970 | 85 |
| 283 | 20231117 | 142800 | 1563217650 | 2970 | 2970 | 2970 | 2970 | 75 |
| 284 | 20231117 | 142700 | 1562994900 | 2970 | 2970 | 2970 | 2970 | 1 |
| 285 | 20231117 | 142600 | 1562991930 | 2960 | 2960 | 2960 | 2960 | 310 |
| 286 | 20231117 | 142500 | 1562074330 | 2960 | 2960 | 2960 | 2960 | 0 |
| 287 | 20231117 | 142400 | 1562074330 | 2960 | 2965 | 2975 | 2960 | 862 |
| 288 | 20231117 | 142300 | 1559514520 | 2960 | 2965 | 2965 | 2960 | 76 |
| 289 | 20231117 | 142200 | 1559289315 | 2965 | 2965 | 2965 | 2965 | 77 |
| 290 | 20231117 | 142100 | 1559061010 | 2965 | 2965 | 2965 | 2965 | 13 |
| 291 | 20231117 | 142000 | 1559022465 | 2960 | 2960 | 2960 | 2960 | 15 |
| 292 | 20231117 | 141900 | 1558978065 | 2945 | 2945 | 2945 | 2945 | 11 |
| 293 | 20231117 | 141800 | 1558945670 | 2945 | 2945 | 2945 | 2945 | 1 |
| 294 | 20231117 | 141700 | 1558942725 | 2945 | 2970 | 2970 | 2945 | 312 |
| 295 | 20231117 | 141600 | 1558022035 | 2970 | 2970 | 2970 | 2970 | 75 |
| 296 | 20231117 | 141500 | 1557799285 | 2970 | 2970 | 2970 | 2970 | 76 |
| 297 | 20231117 | 141400 | 1557573565 | 2970 | 2960 | 2970 | 2960 | 141 |
| 298 | 20231117 | 141300 | 1557155180 | 2965 | 2965 | 2965 | 2965 | 944 |
| 299 | 20231117 | 141200 | 1554356220 | 2965 | 2960 | 2965 | 2960 | 75 |
| 300 | 20231117 | 141100 | 1554133960 | 2965 | 2965 | 2965 | 2965 | 86 |
| 301 | 20231117 | 141000 | 1553878970 | 2965 | 2965 | 2965 | 2965 | 38 |
| 302 | 20231117 | 140900 | 1553766300 | 2945 | 2945 | 2945 | 2945 | 67 |
| 303 | 20231117 | 140800 | 1553568985 | 2945 | 2945 | 2945 | 2945 | 1221 |
| 304 | 20231117 | 140700 | 1549973140 | 2945 | 2945 | 2945 | 2945 | 0 |
| 305 | 20231117 | 140600 | 1549973140 | 2945 | 2945 | 2945 | 2945 | 11 |
| 306 | 20231117 | 140500 | 1549940745 | 2925 | 2965 | 2965 | 2925 | 1569 |
| 307 | 20231117 | 140400 | 1545337860 | 2965 | 2960 | 2965 | 2960 | 196 |
| 308 | 20231117 | 140300 | 1544756825 | 2970 | 2960 | 2970 | 2960 | 538 |
| 309 | 20231117 | 140200 | 1543160960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 310 | 20231117 | 140100 | 1543160960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 311 | 20231117 | 140000 | 1543160960 | 2930 | 2945 | 2965 | 2930 | 406 |
| 312 | 20231117 | 135900 | 1541967455 | 2945 | 2945 | 2945 | 2945 | 31 |
| 313 | 20231117 | 135800 | 1541876160 | 2945 | 2965 | 2965 | 2945 | 611 |
| 314 | 20231117 | 135700 | 1540065345 | 2965 | 2965 | 2965 | 2965 | 5 |
| 315 | 20231117 | 135600 | 1540050520 | 2965 | 2955 | 2965 | 2955 | 181 |
| 316 | 20231117 | 135500 | 1539514210 | 2960 | 2955 | 2965 | 2955 | 620 |
| 317 | 20231117 | 135400 | 1537677695 | 2945 | 2945 | 2945 | 2945 | 154 |
| 318 | 20231117 | 135300 | 1537224165 | 2945 | 2945 | 2945 | 2945 | 456 |
| 319 | 20231117 | 135200 | 1535881245 | 2945 | 2950 | 2950 | 2945 | 21 |
| 320 | 20231117 | 135100 | 1535819300 | 2945 | 2945 | 2945 | 2945 | 207 |
| 321 | 20231117 | 135000 | 1535209685 | 2945 | 2945 | 2945 | 2945 | 9 |
| 322 | 20231117 | 134900 | 1535183180 | 2945 | 2945 | 2945 | 2945 | 0 |
| 323 | 20231117 | 134800 | 1535183180 | 2945 | 2955 | 2955 | 2945 | 518 |
| 324 | 20231117 | 134700 | 1533653780 | 2960 | 2955 | 2960 | 2955 | 11 |
| 325 | 20231117 | 134600 | 1533621235 | 2960 | 2960 | 2960 | 2960 | 0 |
| 326 | 20231117 | 134500 | 1533621235 | 2960 | 2955 | 2960 | 2955 | 96 |
| 327 | 20231117 | 134400 | 1533337160 | 2955 | 2955 | 2955 | 2955 | 11 |
| 328 | 20231117 | 134300 | 1533304655 | 2960 | 2960 | 2960 | 2960 | 0 |
| 329 | 20231117 | 134200 | 1533304655 | 2960 | 2955 | 2960 | 2955 | 675 |
| 330 | 20231117 | 134100 | 1531306670 | 2960 | 2950 | 2960 | 2950 | 95 |
| 331 | 20231117 | 134000 | 1531025600 | 2945 | 2945 | 2945 | 2945 | 1 |
| 332 | 20231117 | 133900 | 1531022655 | 2945 | 2950 | 2950 | 2945 | 279 |
| 333 | 20231117 | 133800 | 1530200965 | 2965 | 2960 | 2965 | 2950 | 93 |
| 334 | 20231117 | 133700 | 1529925255 | 2965 | 2960 | 2965 | 2960 | 105 |
| 335 | 20231117 | 133600 | 1529614120 | 2965 | 2965 | 2965 | 2965 | 14 |
| 336 | 20231117 | 133500 | 1529572610 | 2955 | 2965 | 2965 | 2955 | 16 |
| 337 | 20231117 | 133400 | 1529525190 | 2970 | 2960 | 2970 | 2960 | 1349 |
| 338 | 20231117 | 133300 | 1525521875 | 2965 | 2945 | 2965 | 2945 | 108 |
| 339 | 20231117 | 133200 | 1525201975 | 2955 | 2960 | 2965 | 2945 | 57 |
| 340 | 20231117 | 133100 | 1525033800 | 2960 | 2960 | 2960 | 2960 | 10 |
| 341 | 20231117 | 133000 | 1525004200 | 2965 | 2960 | 2965 | 2960 | 21 |
| 342 | 20231117 | 132900 | 1524941960 | 2965 | 2960 | 2965 | 2960 | 137 |
| 343 | 20231117 | 132800 | 1524536040 | 2950 | 2950 | 2950 | 2950 | 0 |
| 344 | 20231117 | 132700 | 1524536040 | 2950 | 2955 | 2955 | 2950 | 174 |
| 345 | 20231117 | 132600 | 1524022695 | 2965 | 2970 | 2970 | 2965 | 125 |
| 346 | 20231117 | 132500 | 1523652015 | 2970 | 2955 | 2970 | 2955 | 1450 |
| 347 | 20231117 | 132400 | 1519352730 | 2960 | 2955 | 2960 | 2950 | 116 |
| 348 | 20231117 | 132300 | 1519010020 | 2955 | 2965 | 2965 | 2955 | 13 |
| 349 | 20231117 | 132200 | 1518971495 | 2965 | 2960 | 2965 | 2955 | 376 |
| 350 | 20231117 | 132100 | 1517858050 | 2960 | 2945 | 2965 | 2945 | 233 |
| 351 | 20231117 | 132000 | 1517168930 | 2945 | 2945 | 2960 | 2945 | 445 |
| 352 | 20231117 | 131900 | 1515856890 | 2945 | 2945 | 2945 | 2945 | 4 |
| 353 | 20231117 | 131800 | 1515845110 | 2945 | 2955 | 2955 | 2945 | 312 |
| 354 | 20231117 | 131700 | 1514924250 | 2970 | 2965 | 2970 | 2955 | 189 |
| 355 | 20231117 | 131600 | 1514364375 | 2970 | 2960 | 2970 | 2960 | 1158 |
| 356 | 20231117 | 131500 | 1510931370 | 2960 | 2915 | 2990 | 2915 | 4756 |
| 357 | 20231117 | 131400 | 1496880665 | 2915 | 2915 | 2915 | 2915 | 11 |
| 358 | 20231117 | 131300 | 1496848600 | 2915 | 2910 | 2915 | 2910 | 122 |
| 359 | 20231117 | 131200 | 1496493105 | 2910 | 2910 | 2910 | 2910 | 171 |
| 360 | 20231117 | 131100 | 1495995495 | 2910 | 2910 | 2910 | 2910 | 3 |
| 361 | 20231117 | 131000 | 1495986765 | 2910 | 2910 | 2910 | 2910 | 92 |
| 362 | 20231117 | 130900 | 1495719045 | 2915 | 2905 | 2915 | 2900 | 352 |
| 363 | 20231117 | 130800 | 1494697810 | 2905 | 2905 | 2905 | 2905 | 0 |
| 364 | 20231117 | 130700 | 1494697810 | 2905 | 2905 | 2905 | 2905 | 1 |
| 365 | 20231117 | 130600 | 1494694905 | 2915 | 2915 | 2915 | 2915 | 0 |
| 366 | 20231117 | 130500 | 1494694905 | 2915 | 2910 | 2915 | 2910 | 44 |
| 367 | 20231117 | 130400 | 1494566860 | 2910 | 2910 | 2910 | 2910 | 1 |
| 368 | 20231117 | 130300 | 1494563950 | 2910 | 2900 | 2910 | 2895 | 577 |
| 369 | 20231117 | 130200 | 1492892935 | 2900 | 2900 | 2900 | 2900 | 2 |
| 370 | 20231117 | 130100 | 1492887135 | 2895 | 2910 | 2910 | 2895 | 105 |
| 371 | 20231117 | 130000 | 1492582710 | 2910 | 2910 | 2910 | 2895 | 1012 |
| 372 | 20231117 | 125900 | 1489651655 | 2910 | 2910 | 2910 | 2910 | 7 |
| 373 | 20231117 | 125800 | 1489631285 | 2905 | 2910 | 2910 | 2905 | 46 |
| 374 | 20231117 | 125700 | 1489497625 | 2905 | 2905 | 2905 | 2905 | 0 |
| 375 | 20231117 | 125600 | 1489497625 | 2905 | 2910 | 2910 | 2905 | 61 |
| 376 | 20231117 | 125500 | 1489320365 | 2910 | 2910 | 2910 | 2910 | 486 |
| 377 | 20231117 | 125400 | 1487906105 | 2910 | 2910 | 2915 | 2910 | 100 |
| 378 | 20231117 | 125300 | 1487614960 | 2910 | 2905 | 2910 | 2905 | 2 |
| 379 | 20231117 | 125200 | 1487609145 | 2905 | 2910 | 2910 | 2905 | 413 |
| 380 | 20231117 | 125100 | 1486409020 | 2910 | 2910 | 2920 | 2910 | 546 |
| 381 | 20231117 | 125000 | 1484818725 | 2905 | 2905 | 2905 | 2905 | 50 |
| 382 | 20231117 | 124900 | 1484673475 | 2905 | 2895 | 2910 | 2895 | 1237 |
| 383 | 20231117 | 124800 | 1481092130 | 2910 | 2900 | 2910 | 2895 | 49 |
| 384 | 20231117 | 124700 | 1480950185 | 2900 | 2905 | 2905 | 2900 | 30 |
| 385 | 20231117 | 124600 | 1480863060 | 2905 | 2900 | 2905 | 2900 | 172 |
| 386 | 20231117 | 124500 | 1480363405 | 2900 | 2905 | 2905 | 2900 | 16 |
| 387 | 20231117 | 124400 | 1480316975 | 2895 | 2895 | 2895 | 2895 | 717 |
| 388 | 20231117 | 124300 | 1478241260 | 2895 | 2895 | 2895 | 2895 | 1001 |
| 389 | 20231117 | 124200 | 1475343365 | 2905 | 2895 | 2905 | 2895 | 133 |
| 390 | 20231117 | 124100 | 1474958270 | 2895 | 2910 | 2910 | 2895 | 590 |
| 391 | 20231117 | 124000 | 1473243495 | 2910 | 2900 | 2910 | 2900 | 211 |
| 392 | 20231117 | 123900 | 1472631495 | 2900 | 2905 | 2910 | 2900 | 206 |
| 393 | 20231117 | 123800 | 1472034005 | 2910 | 2910 | 2910 | 2905 | 98 |
| 394 | 20231117 | 123700 | 1471748845 | 2910 | 2910 | 2910 | 2900 | 1082 |
| 395 | 20231117 | 123600 | 1468600370 | 2910 | 2895 | 2910 | 2885 | 854 |
| 396 | 20231117 | 123500 | 1466126350 | 2885 | 2885 | 2885 | 2885 | 135 |
| 397 | 20231117 | 123400 | 1465736875 | 2885 | 2880 | 2885 | 2880 | 546 |
| 398 | 20231117 | 123300 | 1464163775 | 2875 | 2880 | 2880 | 2875 | 2930 |
| 399 | 20231117 | 123200 | 1455733660 | 2880 | 2895 | 2895 | 2880 | 3494 |
| 400 | 20231117 | 123100 | 1445655630 | 2895 | 2895 | 2895 | 2890 | 643 |
| 401 | 20231117 | 123000 | 1443795205 | 2895 | 2900 | 2900 | 2895 | 122 |
| 402 | 20231117 | 122900 | 1443441975 | 2900 | 2895 | 2900 | 2885 | 493 |
| 403 | 20231117 | 122800 | 1442018705 | 2890 | 2890 | 2905 | 2885 | 1562 |
| 404 | 20231117 | 122700 | 1437502420 | 2890 | 2900 | 2900 | 2885 | 4335 |
| 405 | 20231117 | 122600 | 1424972685 | 2900 | 2910 | 2910 | 2900 | 265 |
| 406 | 20231117 | 122500 | 1424203095 | 2905 | 2900 | 2905 | 2890 | 2787 |
| 407 | 20231117 | 122400 | 1416127760 | 2890 | 2905 | 2905 | 2885 | 7791 |
| 408 | 20231117 | 122300 | 1393606620 | 2910 | 2925 | 2925 | 2900 | 5107 |
| 409 | 20231117 | 122200 | 1378743805 | 2930 | 2920 | 2930 | 2920 | 1338 |
| 410 | 20231117 | 122100 | 1374833435 | 2920 | 2935 | 2935 | 2915 | 3057 |
| 411 | 20231117 | 122000 | 1365905195 | 2935 | 2935 | 2935 | 2935 | 761 |
| 412 | 20231117 | 121900 | 1363671660 | 2935 | 2940 | 2950 | 2930 | 1842 |
| 413 | 20231117 | 121800 | 1358242935 | 2930 | 2935 | 2950 | 2930 | 2170 |
| 414 | 20231117 | 121700 | 1351864015 | 2935 | 2940 | 2940 | 2935 | 2524 |
| 415 | 20231117 | 121600 | 1344449840 | 2940 | 2950 | 2950 | 2940 | 7020 |
| 416 | 20231117 | 121500 | 1323767270 | 2950 | 2955 | 2965 | 2950 | 1446 |
| 417 | 20231117 | 121400 | 1319494345 | 2955 | 2955 | 2960 | 2955 | 1203 |
| 418 | 20231117 | 121300 | 1315938770 | 2950 | 2955 | 2955 | 2950 | 2774 |
| 419 | 20231117 | 121200 | 1307752970 | 2955 | 2960 | 2960 | 2955 | 2291 |
| 420 | 20231117 | 121100 | 1300977390 | 2960 | 2975 | 2995 | 2960 | 2255 |
| 421 | 20231117 | 121000 | 1294285720 | 3000 | 2990 | 3000 | 2975 | 1334 |
| 422 | 20231117 | 120900 | 1290311830 | 3000 | 3010 | 3015 | 2990 | 3762 |
| 423 | 20231117 | 120800 | 1279029840 | 3015 | 2990 | 3015 | 2990 | 3210 |
| 424 | 20231117 | 120700 | 1269387665 | 2995 | 2995 | 2995 | 2980 | 1842 |
| 425 | 20231117 | 120600 | 1263881420 | 2990 | 2995 | 2995 | 2980 | 1986 |
| 426 | 20231117 | 120500 | 1257943265 | 2990 | 2965 | 2995 | 2960 | 7713 |
| 427 | 20231117 | 120400 | 1235035265 | 2960 | 2980 | 2980 | 2960 | 2037 |
| 428 | 20231117 | 120300 | 1228988705 | 2975 | 2995 | 2995 | 2975 | 1439 |
| 429 | 20231117 | 120200 | 1224695390 | 2985 | 3005 | 3010 | 2985 | 2177 |
| 430 | 20231117 | 120100 | 1218155575 | 2985 | 3000 | 3010 | 2980 | 1451 |
| 431 | 20231117 | 120000 | 1213808800 | 2980 | 3005 | 3010 | 2975 | 1163 |
| 432 | 20231117 | 115900 | 1210320270 | 3000 | 3020 | 3020 | 2995 | 3085 |
| 433 | 20231117 | 115800 | 1201063540 | 3005 | 2955 | 3025 | 2950 | 13146 |
| 434 | 20231117 | 115700 | 1161903155 | 2960 | 2975 | 2975 | 2955 | 7274 |
| 435 | 20231117 | 115600 | 1140330385 | 2975 | 2995 | 3000 | 2975 | 7943 |
| 436 | 20231117 | 115500 | 1116604975 | 2995 | 2995 | 3010 | 2990 | 3722 |
| 437 | 20231117 | 115400 | 1105448065 | 2995 | 2990 | 3000 | 2990 | 1132 |
| 438 | 20231117 | 115300 | 1102061110 | 2985 | 3015 | 3015 | 2985 | 14899 |
| 439 | 20231117 | 115200 | 1057389760 | 3015 | 3025 | 3035 | 3010 | 8046 |
| 440 | 20231117 | 115100 | 1033067285 | 3025 | 3005 | 3030 | 3005 | 7739 |
| 441 | 20231117 | 115000 | 1009761460 | 3005 | 3045 | 3050 | 3005 | 12198 |
| 442 | 20231117 | 114900 | 972851565 | 3050 | 3060 | 3085 | 3030 | 31238 |
| 443 | 20231117 | 114800 | 877488460 | 3060 | 3125 | 3125 | 3060 | 16684 |
| 444 | 20231117 | 114700 | 825977415 | 3120 | 3165 | 3180 | 3065 | 49892 |
| 445 | 20231117 | 114600 | 669771320 | 3180 | 3130 | 3185 | 3085 | 85713 |
| 446 | 20231117 | 114500 | 400182450 | 3130 | 3130 | 3130 | 3130 | 0 |
| 447 | 20231117 | 114400 | 400182450 | 3130 | 3115 | 3130 | 3100 | 12515 |
| 448 | 20231117 | 114300 | 361117325 | 3110 | 3050 | 3120 | 3045 | 33496 |
| 449 | 20231117 | 114200 | 257637635 | 3040 | 2985 | 3055 | 2955 | 19757 |
| 450 | 20231117 | 114100 | 198265340 | 2980 | 2980 | 2980 | 2975 | 324 |
| 451 | 20231117 | 114000 | 197299825 | 2980 | 2975 | 2980 | 2970 | 8305 |
| 452 | 20231117 | 113900 | 172588815 | 2980 | 2975 | 2980 | 2975 | 62 |
| 453 | 20231117 | 113800 | 172404360 | 2975 | 2980 | 2980 | 2975 | 125 |
| 454 | 20231117 | 113700 | 172032415 | 2975 | 2980 | 2980 | 2975 | 15 |
| 455 | 20231117 | 113600 | 171987720 | 2975 | 2970 | 2980 | 2970 | 4724 |
| 456 | 20231117 | 113500 | 157947295 | 2970 | 2965 | 2970 | 2965 | 340 |
| 457 | 20231117 | 113400 | 156937510 | 2965 | 2965 | 2965 | 2965 | 0 |
| 458 | 20231117 | 113300 | 156937510 | 2965 | 2965 | 2965 | 2965 | 1 |
| 459 | 20231117 | 113200 | 156934545 | 2965 | 2965 | 2965 | 2965 | 359 |
| 460 | 20231117 | 113100 | 155870110 | 2965 | 2965 | 2970 | 2965 | 851 |
| 461 | 20231117 | 113000 | 153346330 | 2965 | 2965 | 2965 | 2965 | 1 |
| 462 | 20231117 | 112900 | 153343365 | 2965 | 2965 | 2965 | 2965 | 11 |
| 463 | 20231117 | 112800 | 153310750 | 2965 | 2965 | 2965 | 2965 | 1 |
| 464 | 20231117 | 112700 | 153307785 | 2960 | 2960 | 2960 | 2960 | 3 |
| 465 | 20231117 | 112600 | 153298905 | 2965 | 2965 | 2965 | 2965 | 24 |
| 466 | 20231117 | 112500 | 153227745 | 2965 | 2965 | 2965 | 2965 | 603 |
| 467 | 20231117 | 112400 | 151439850 | 2965 | 2965 | 2965 | 2965 | 0 |
| 468 | 20231117 | 112300 | 151439850 | 2965 | 2965 | 2965 | 2965 | 211 |
| 469 | 20231117 | 112200 | 150814235 | 2965 | 2965 | 2965 | 2965 | 0 |
| 470 | 20231117 | 112100 | 150814235 | 2965 | 2960 | 2965 | 2960 | 15 |
| 471 | 20231117 | 112000 | 150769765 | 2960 | 2965 | 2965 | 2960 | 124 |
| 472 | 20231117 | 111900 | 150402605 | 2965 | 2965 | 2965 | 2960 | 32 |
| 473 | 20231117 | 111800 | 150307740 | 2965 | 2965 | 2965 | 2965 | 14 |
| 474 | 20231117 | 111700 | 150266230 | 2965 | 2960 | 2965 | 2960 | 414 |
| 475 | 20231117 | 111600 | 149040610 | 2960 | 2960 | 2960 | 2960 | 675 |
| 476 | 20231117 | 111500 | 147042610 | 2960 | 2960 | 2960 | 2960 | 16 |
| 477 | 20231117 | 111400 | 146995250 | 2960 | 2960 | 2960 | 2960 | 11 |
| 478 | 20231117 | 111300 | 146962690 | 2960 | 2960 | 2960 | 2960 | 15 |
| 479 | 20231117 | 111200 | 146918290 | 2960 | 2960 | 2960 | 2960 | 0 |
| 480 | 20231117 | 111100 | 146918290 | 2960 | 2960 | 2960 | 2950 | 29 |
| 481 | 20231117 | 111000 | 146832480 | 2960 | 2955 | 2960 | 2955 | 8 |
| 482 | 20231117 | 110900 | 146808805 | 2960 | 2960 | 2960 | 2960 | 0 |
| 483 | 20231117 | 110800 | 146808805 | 2960 | 2960 | 2960 | 2960 | 26 |
| 484 | 20231117 | 110700 | 146731845 | 2960 | 2960 | 2960 | 2960 | 0 |
| 485 | 20231117 | 110600 | 146731845 | 2960 | 2960 | 2960 | 2960 | 15 |
| 486 | 20231117 | 110500 | 146687445 | 2950 | 2950 | 2950 | 2950 | 0 |
| 487 | 20231117 | 110400 | 146687445 | 2950 | 2960 | 2960 | 2950 | 2515 |
| 488 | 20231117 | 110300 | 139268045 | 2950 | 2950 | 2950 | 2950 | 3 |
| 489 | 20231117 | 110200 | 139259195 | 2960 | 2960 | 2960 | 2960 | 13 |
| 490 | 20231117 | 110100 | 139220715 | 2960 | 2960 | 2960 | 2960 | 0 |
| 491 | 20231117 | 110000 | 139220715 | 2960 | 2945 | 2960 | 2945 | 105 |
| 492 | 20231117 | 105900 | 138911475 | 2945 | 2965 | 2965 | 2945 | 81 |
| 493 | 20231117 | 105800 | 138672910 | 2945 | 2960 | 2960 | 2945 | 353 |
| 494 | 20231117 | 105700 | 137629245 | 2960 | 2960 | 2960 | 2960 | 6 |
| 495 | 20231117 | 105600 | 137611485 | 2960 | 2965 | 2965 | 2960 | 618 |
| 496 | 20231117 | 105500 | 135782140 | 2965 | 2965 | 2965 | 2965 | 1 |
| 497 | 20231117 | 105400 | 135779175 | 2960 | 2960 | 2960 | 2960 | 81 |
| 498 | 20231117 | 105300 | 135539415 | 2965 | 2965 | 2965 | 2965 | 11 |
| 499 | 20231117 | 105200 | 135506800 | 2965 | 2965 | 2965 | 2965 | 1 |
| 500 | 20231117 | 105100 | 135503835 | 2960 | 2960 | 2960 | 2960 | 513 |
| 501 | 20231117 | 105000 | 133985355 | 2960 | 2960 | 2960 | 2960 | 12 |
| 502 | 20231117 | 104900 | 133949835 | 2960 | 2950 | 2960 | 2950 | 43 |
| 503 | 20231117 | 104800 | 133822845 | 2960 | 2960 | 2960 | 2960 | 33 |
| 504 | 20231117 | 104700 | 133725165 | 2960 | 2955 | 2960 | 2955 | 25 |
| 505 | 20231117 | 104600 | 133651220 | 2955 | 2955 | 2955 | 2955 | 1 |
| 506 | 20231117 | 104500 | 133648265 | 2960 | 2955 | 2960 | 2955 | 2015 |
| 507 | 20231117 | 104400 | 127686070 | 2955 | 2955 | 2955 | 2955 | 211 |
| 508 | 20231117 | 104300 | 127062565 | 2955 | 2955 | 2955 | 2955 | 19 |
| 509 | 20231117 | 104200 | 127006420 | 2955 | 2955 | 2955 | 2955 | 0 |
| 510 | 20231117 | 104100 | 127006420 | 2955 | 2955 | 2955 | 2955 | 141 |
| 511 | 20231117 | 104000 | 126589765 | 2955 | 2955 | 2955 | 2955 | 0 |
| 512 | 20231117 | 103900 | 126589765 | 2955 | 2955 | 2955 | 2955 | 15 |
| 513 | 20231117 | 103800 | 126545440 | 2955 | 2955 | 2955 | 2955 | 11 |
| 514 | 20231117 | 103700 | 126512935 | 2955 | 2955 | 2955 | 2955 | 44 |
| 515 | 20231117 | 103600 | 126382915 | 2950 | 2950 | 2950 | 2950 | 568 |
| 516 | 20231117 | 103500 | 124707315 | 2950 | 2950 | 2950 | 2950 | 26 |
| 517 | 20231117 | 103400 | 124630615 | 2950 | 2950 | 2950 | 2950 | 0 |
| 518 | 20231117 | 103300 | 124630615 | 2950 | 2950 | 2950 | 2945 | 18 |
| 519 | 20231117 | 103200 | 124577525 | 2950 | 2945 | 2950 | 2945 | 1286 |
| 520 | 20231117 | 103100 | 120785250 | 2945 | 2945 | 2945 | 2945 | 0 |
| 521 | 20231117 | 103000 | 120785250 | 2945 | 2945 | 2945 | 2945 | 3 |
| 522 | 20231117 | 102900 | 120776415 | 2945 | 2945 | 2945 | 2945 | 4 |
| 523 | 20231117 | 102800 | 120764635 | 2945 | 2945 | 2945 | 2945 | 0 |
| 524 | 20231117 | 102700 | 120764635 | 2945 | 2950 | 2950 | 2945 | 24 |
| 525 | 20231117 | 102600 | 120693870 | 2945 | 2945 | 2945 | 2945 | 0 |
| 526 | 20231117 | 102500 | 120693870 | 2945 | 2945 | 2945 | 2945 | 0 |
| 527 | 20231117 | 102400 | 120693870 | 2945 | 2945 | 2945 | 2945 | 300 |
| 528 | 20231117 | 102300 | 119810370 | 2945 | 2955 | 2960 | 2945 | 41 |
| 529 | 20231117 | 102200 | 119689470 | 2960 | 2960 | 2960 | 2960 | 0 |
| 530 | 20231117 | 102100 | 119689470 | 2960 | 2960 | 2960 | 2960 | 0 |
| 531 | 20231117 | 102000 | 119689470 | 2960 | 2955 | 2960 | 2955 | 111 |
| 532 | 20231117 | 101900 | 119360925 | 2960 | 2960 | 2960 | 2960 | 0 |
| 533 | 20231117 | 101800 | 119360925 | 2960 | 2955 | 2960 | 2955 | 37 |
| 534 | 20231117 | 101700 | 119251435 | 2955 | 2960 | 2960 | 2940 | 60 |
| 535 | 20231117 | 101600 | 119073945 | 2960 | 2960 | 2960 | 2960 | 62 |
| 536 | 20231117 | 101500 | 118890425 | 2960 | 2960 | 2960 | 2960 | 52 |
| 537 | 20231117 | 101400 | 118736505 | 2960 | 2955 | 2960 | 2955 | 26 |
| 538 | 20231117 | 101300 | 118659625 | 2960 | 2950 | 2960 | 2950 | 150 |
| 539 | 20231117 | 101200 | 118215640 | 2960 | 2945 | 2960 | 2945 | 3590 |
| 540 | 20231117 | 101100 | 107616780 | 2945 | 2940 | 2945 | 2940 | 471 |
| 541 | 20231117 | 101000 | 106229690 | 2945 | 2940 | 2945 | 2940 | 113 |
| 542 | 20231117 | 100900 | 105897405 | 2940 | 2930 | 2945 | 2930 | 4895 |
| 543 | 20231117 | 100800 | 91532670 | 2930 | 2920 | 2930 | 2920 | 2014 |
| 544 | 20231117 | 100700 | 85638080 | 2905 | 2905 | 2905 | 2905 | 1 |
| 545 | 20231117 | 100600 | 85635175 | 2920 | 2920 | 2920 | 2920 | 14 |
| 546 | 20231117 | 100500 | 85594295 | 2925 | 2920 | 2925 | 2920 | 193 |
| 547 | 20231117 | 100400 | 85029845 | 2920 | 2920 | 2920 | 2920 | 15 |
| 548 | 20231117 | 100300 | 84986045 | 2895 | 2915 | 2915 | 2895 | 22 |
| 549 | 20231117 | 100200 | 84922115 | 2925 | 2925 | 2925 | 2925 | 15 |
| 550 | 20231117 | 100100 | 84878240 | 2915 | 2925 | 2925 | 2915 | 613 |
| 551 | 20231117 | 100000 | 83088275 | 2925 | 2920 | 2925 | 2920 | 440 |
| 552 | 20231117 | 095900 | 81801300 | 2905 | 2910 | 2925 | 2905 | 6418 |
| 553 | 20231117 | 095800 | 63080925 | 2910 | 2910 | 2910 | 2885 | 97 |
| 554 | 20231117 | 095700 | 62799890 | 2910 | 2895 | 2910 | 2890 | 404 |
| 555 | 20231117 | 095600 | 61628495 | 2890 | 2885 | 2900 | 2885 | 169 |
| 556 | 20231117 | 095500 | 61139515 | 2885 | 2900 | 2905 | 2885 | 493 |
| 557 | 20231117 | 095400 | 59709855 | 2900 | 2905 | 2905 | 2885 | 367 |
| 558 | 20231117 | 095300 | 58649460 | 2905 | 2905 | 2905 | 2905 | 338 |
| 559 | 20231117 | 095200 | 57667570 | 2905 | 2905 | 2905 | 2905 | 0 |
| 560 | 20231117 | 095100 | 57667570 | 2905 | 2905 | 2905 | 2905 | 0 |
| 561 | 20231117 | 095000 | 57667570 | 2905 | 2900 | 2905 | 2900 | 193 |
| 562 | 20231117 | 094900 | 57107255 | 2900 | 2900 | 2900 | 2900 | 1 |
| 563 | 20231117 | 094800 | 57104355 | 2875 | 2875 | 2875 | 2875 | 0 |
| 564 | 20231117 | 094700 | 57104355 | 2875 | 2875 | 2875 | 2875 | 0 |
| 565 | 20231117 | 094600 | 57104355 | 2875 | 2880 | 2880 | 2875 | 172 |
| 566 | 20231117 | 094500 | 56609180 | 2870 | 2900 | 2910 | 2870 | 1440 |
| 567 | 20231117 | 094400 | 52445550 | 2890 | 2890 | 2890 | 2890 | 147 |
| 568 | 20231117 | 094300 | 52020720 | 2890 | 2890 | 2890 | 2890 | 54 |
| 569 | 20231117 | 094200 | 51864660 | 2875 | 2875 | 2875 | 2875 | 0 |
| 570 | 20231117 | 094100 | 51864660 | 2875 | 2890 | 2890 | 2870 | 1135 |
| 571 | 20231117 | 094000 | 48596395 | 2890 | 2895 | 2895 | 2890 | 500 |
| 572 | 20231117 | 093900 | 47149120 | 2895 | 2895 | 2895 | 2895 | 0 |
| 573 | 20231117 | 093800 | 47149120 | 2895 | 2895 | 2895 | 2895 | 16 |
| 574 | 20231117 | 093700 | 47102800 | 2895 | 2895 | 2895 | 2895 | 150 |
| 575 | 20231117 | 093600 | 46668550 | 2915 | 2910 | 2915 | 2910 | 145 |
| 576 | 20231117 | 093500 | 46246055 | 2905 | 2905 | 2905 | 2900 | 544 |
| 577 | 20231117 | 093400 | 44667880 | 2910 | 2905 | 2910 | 2905 | 26 |
| 578 | 20231117 | 093300 | 44592225 | 2910 | 2895 | 2910 | 2895 | 408 |
| 579 | 20231117 | 093200 | 43408725 | 2890 | 2890 | 2890 | 2890 | 20 |
| 580 | 20231117 | 093100 | 43350925 | 2890 | 2880 | 2890 | 2880 | 217 |
| 581 | 20231117 | 093000 | 42725475 | 2865 | 2885 | 2885 | 2865 | 2200 |
| 582 | 20231117 | 092900 | 36409375 | 2915 | 2920 | 2920 | 2905 | 161 |
| 583 | 20231117 | 092800 | 35940840 | 2925 | 2910 | 2925 | 2910 | 120 |
| 584 | 20231117 | 092700 | 35590860 | 2875 | 2890 | 2925 | 2875 | 2093 |
| 585 | 20231117 | 092600 | 29500665 | 2870 | 2880 | 2895 | 2870 | 557 |
| 586 | 20231117 | 092500 | 27895105 | 2880 | 2875 | 2880 | 2875 | 949 |
| 587 | 20231117 | 092400 | 25166470 | 2875 | 2875 | 2875 | 2855 | 196 |
| 588 | 20231117 | 092300 | 24603470 | 2875 | 2875 | 2875 | 2855 | 122 |
| 589 | 20231117 | 092200 | 24252745 | 2875 | 2875 | 2875 | 2870 | 49 |
| 590 | 20231117 | 092100 | 24111970 | 2875 | 2855 | 2875 | 2855 | 319 |
| 591 | 20231117 | 092000 | 23201145 | 2855 | 2855 | 2855 | 2855 | 13 |
| 592 | 20231117 | 091900 | 23164030 | 2855 | 2855 | 2855 | 2855 | 64 |
| 593 | 20231117 | 091800 | 22981310 | 2855 | 2855 | 2855 | 2855 | 102 |
| 594 | 20231117 | 091700 | 22690100 | 2855 | 2855 | 2855 | 2855 | 50 |
| 595 | 20231117 | 091600 | 22547350 | 2850 | 2850 | 2850 | 2850 | 167 |
| 596 | 20231117 | 091500 | 22071400 | 2845 | 2845 | 2845 | 2845 | 140 |
| 597 | 20231117 | 091400 | 21673100 | 2850 | 2850 | 2850 | 2850 | 12 |
| 598 | 20231117 | 091300 | 21638900 | 2850 | 2850 | 2850 | 2850 | 0 |
| 599 | 20231117 | 091200 | 21638900 | 2850 | 2850 | 2850 | 2850 | 14 |
| 600 | 20231117 | 091100 | 21599000 | 2845 | 2845 | 2845 | 2845 | 22 |
| 601 | 20231117 | 091000 | 21536410 | 2845 | 2855 | 2855 | 2845 | 775 |
| 602 | 20231117 | 090900 | 19327925 | 2855 | 2855 | 2855 | 2855 | 377 |
| 603 | 20231117 | 090800 | 18251590 | 2850 | 2875 | 2875 | 2850 | 290 |
| 604 | 20231117 | 090700 | 17424400 | 2875 | 2875 | 2875 | 2875 | 0 |
| 605 | 20231117 | 090600 | 17424400 | 2875 | 2865 | 2875 | 2865 | 264 |
| 606 | 20231117 | 090500 | 16666325 | 2870 | 2870 | 2870 | 2870 | 12 |
| 607 | 20231117 | 090400 | 16631885 | 2870 | 2870 | 2870 | 2870 | 3 |
| 608 | 20231117 | 090300 | 16623275 | 2875 | 2875 | 2875 | 2875 | 0 |
| 609 | 20231117 | 090200 | 16623275 | 2875 | 2875 | 2875 | 2875 | 3 |
| 610 | 20231117 | 090100 | 16614650 | 2880 | 2860 | 2880 | 2850 | 129 |
| 611 | 20231117 | 090000 | 16246635 | 2865 | 2850 | 2865 | 2850 | 5699 |