31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 3 | 20231117 | 192500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20231117 | 192400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20231117 | 192300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20231117 | 192200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20231117 | 192100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20231117 | 192000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20231117 | 191900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20231117 | 191800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20231117 | 191700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20231117 | 191600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20231117 | 191500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20231117 | 191400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20231117 | 191300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20231117 | 191200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20231117 | 191100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20231117 | 191000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20231117 | 190900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20231117 | 190800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20231117 | 190700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20231117 | 190600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20231117 | 190500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20231117 | 190400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20231117 | 190300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20231117 | 190200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20231117 | 190100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20231117 | 190000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20231117 | 185900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20231117 | 185800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20231117 | 185700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20231117 | 185600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 33 | 20231117 | 185500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20231117 | 185400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20231117 | 185300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20231117 | 185200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20231117 | 185100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20231117 | 185000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20231117 | 184900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20231117 | 184800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20231117 | 184700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20231117 | 184600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20231117 | 184500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20231117 | 184400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20231117 | 184300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20231117 | 184200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20231117 | 184100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20231117 | 184000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20231117 | 183900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20231117 | 183800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20231117 | 183700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20231117 | 183600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20231117 | 183500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20231117 | 183400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20231117 | 183300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20231117 | 183200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20231117 | 183100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20231117 | 183000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20231117 | 182900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20231117 | 182800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20231117 | 182700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20231117 | 182600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 63 | 20231117 | 182500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20231117 | 182400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20231117 | 182300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20231117 | 182200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20231117 | 182100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20231117 | 182000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20231117 | 181900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20231117 | 181800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20231117 | 181700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20231117 | 181600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20231117 | 181500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20231117 | 181400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20231117 | 181300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20231117 | 181200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20231117 | 181100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20231117 | 181000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20231117 | 180900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20231117 | 180800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20231117 | 180700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20231117 | 180600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20231117 | 180500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20231117 | 180400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20231117 | 180300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20231117 | 180200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20231117 | 180100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20231117 | 180000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20231117 | 175900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20231117 | 175800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20231117 | 175700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20231117 | 175600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 93 | 20231117 | 175500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20231117 | 175400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20231117 | 175300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20231117 | 175200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20231117 | 175100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20231117 | 175000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20231117 | 174900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20231117 | 174800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20231117 | 174700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20231117 | 174600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20231117 | 174500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20231117 | 174400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20231117 | 174300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20231117 | 174200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20231117 | 174100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20231117 | 174000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20231117 | 173900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20231117 | 173800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20231117 | 173700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20231117 | 173600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20231117 | 173500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20231117 | 173400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20231117 | 173300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20231117 | 173200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20231117 | 173100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20231117 | 173000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20231117 | 172900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20231117 | 172800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20231117 | 172700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20231117 | 172600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 123 | 20231117 | 172500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20231117 | 172400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20231117 | 172300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20231117 | 172200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20231117 | 172100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20231117 | 172000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20231117 | 171900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20231117 | 171800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20231117 | 171700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20231117 | 171600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20231117 | 171500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20231117 | 171400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20231117 | 171300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20231117 | 171200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20231117 | 171100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20231117 | 171000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20231117 | 170900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20231117 | 170800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20231117 | 170700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20231117 | 170600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20231117 | 170500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20231117 | 170400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20231117 | 170300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20231117 | 170200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20231117 | 170100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20231117 | 170000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20231117 | 165900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20231117 | 165800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20231117 | 165700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20231117 | 165600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 153 | 20231117 | 165500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20231117 | 165400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20231117 | 165300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20231117 | 165200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20231117 | 165100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20231117 | 165000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20231117 | 164900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20231117 | 164800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20231117 | 164700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20231117 | 164600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20231117 | 164500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20231117 | 164400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20231117 | 164300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20231117 | 164200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20231117 | 164100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20231117 | 164000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20231117 | 163900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20231117 | 163800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20231117 | 163700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20231117 | 163600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20231117 | 163500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20231117 | 163400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20231117 | 163300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20231117 | 163200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20231117 | 163100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20231117 | 163000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20231117 | 162900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20231117 | 162800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20231117 | 162700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20231117 | 162600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 183 | 20231117 | 162500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20231117 | 162400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20231117 | 162300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20231117 | 162200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20231117 | 162100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20231117 | 162000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20231117 | 161900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20231117 | 161800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20231117 | 161700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20231117 | 161600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20231117 | 161500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20231117 | 161400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20231117 | 161300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20231117 | 161200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20231117 | 161100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20231117 | 161000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20231117 | 160900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20231117 | 160800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20231117 | 160700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20231117 | 160600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20231117 | 160500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20231117 | 160400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20231117 | 160300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20231117 | 160200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20231117 | 160100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20231117 | 160000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20231117 | 155900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20231117 | 155800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20231117 | 155700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20231117 | 155600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 213 | 20231117 | 155500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20231117 | 155400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20231117 | 155300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20231117 | 155200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20231117 | 155100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20231117 | 155000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20231117 | 154900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20231117 | 154800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20231117 | 154700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20231117 | 154600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20231117 | 154500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20231117 | 154400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20231117 | 154300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20231117 | 154200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20231117 | 154100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20231117 | 154000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20231117 | 153900 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20231117 | 153800 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20231117 | 153700 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20231117 | 153600 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20231117 | 153500 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20231117 | 153400 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20231117 | 153300 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20231117 | 153200 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20231117 | 153100 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20231117 | 153000 | 1984437630 | 3420 | 3420 | 3420 | 3420 | 13873 |
| 239 | 20231117 | 152900 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20231117 | 152800 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20231117 | 152700 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20231117 | 152600 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 243 | 20231117 | 152500 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20231117 | 152400 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 245 | 20231117 | 152300 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 246 | 20231117 | 152200 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 247 | 20231117 | 152100 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 248 | 20231117 | 152000 | 1936991970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 249 | 20231117 | 151900 | 1936991970 | 3415 | 3415 | 3420 | 3415 | 5107 |
| 250 | 20231117 | 151800 | 1919551210 | 3420 | 3415 | 3420 | 3415 | 1810 |
| 251 | 20231117 | 151700 | 1913362580 | 3415 | 3410 | 3415 | 3410 | 3294 |
| 252 | 20231117 | 151600 | 1902126370 | 3405 | 3420 | 3420 | 3405 | 16633 |
| 253 | 20231117 | 151500 | 1845393280 | 3415 | 3415 | 3420 | 3415 | 2438 |
| 254 | 20231117 | 151400 | 1837067500 | 3415 | 3415 | 3420 | 3415 | 1794 |
| 255 | 20231117 | 151300 | 1830940940 | 3415 | 3420 | 3420 | 3415 | 1077 |
| 256 | 20231117 | 151200 | 1827259620 | 3420 | 3415 | 3420 | 3415 | 1246 |
| 257 | 20231117 | 151100 | 1823004525 | 3420 | 3420 | 3420 | 3420 | 1 |
| 258 | 20231117 | 151000 | 1823001105 | 3415 | 3415 | 3420 | 3415 | 387 |
| 259 | 20231117 | 150900 | 1821679495 | 3415 | 3415 | 3420 | 3415 | 656 |
| 260 | 20231117 | 150800 | 1819439030 | 3415 | 3415 | 3420 | 3415 | 4854 |
| 261 | 20231117 | 150700 | 1802862120 | 3420 | 3420 | 3420 | 3415 | 248 |
| 262 | 20231117 | 150600 | 1802014485 | 3420 | 3420 | 3420 | 3420 | 59 |
| 263 | 20231117 | 150500 | 1801812705 | 3415 | 3415 | 3420 | 3415 | 1150 |
| 264 | 20231117 | 150400 | 1797880450 | 3415 | 3415 | 3415 | 3415 | 1273 |
| 265 | 20231117 | 150300 | 1793533155 | 3415 | 3410 | 3415 | 3405 | 1913 |
| 266 | 20231117 | 150200 | 1787000905 | 3410 | 3410 | 3410 | 3410 | 417 |
| 267 | 20231117 | 150100 | 1785578935 | 3410 | 3410 | 3410 | 3410 | 80 |
| 268 | 20231117 | 150000 | 1785306135 | 3410 | 3410 | 3410 | 3410 | 12 |
| 269 | 20231117 | 145900 | 1785265215 | 3415 | 3415 | 3415 | 3415 | 1 |
| 270 | 20231117 | 145800 | 1785261800 | 3410 | 3405 | 3410 | 3405 | 1299 |
| 271 | 20231117 | 145700 | 1780832235 | 3405 | 3405 | 3405 | 3405 | 257 |
| 272 | 20231117 | 145600 | 1779957150 | 3410 | 3410 | 3410 | 3405 | 257 |
| 273 | 20231117 | 145500 | 1779080810 | 3405 | 3405 | 3405 | 3405 | 240 |
| 274 | 20231117 | 145400 | 1778263610 | 3400 | 3400 | 3400 | 3400 | 500 |
| 275 | 20231117 | 145300 | 1776563610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 276 | 20231117 | 145200 | 1776563610 | 3400 | 3400 | 3400 | 3400 | 552 |
| 277 | 20231117 | 145100 | 1774686810 | 3400 | 3400 | 3400 | 3400 | 500 |
| 278 | 20231117 | 145000 | 1772986810 | 3400 | 3400 | 3400 | 3400 | 40 |
| 279 | 20231117 | 144900 | 1772850810 | 3400 | 3400 | 3400 | 3400 | 100 |
| 280 | 20231117 | 144800 | 1772510810 | 3410 | 3410 | 3410 | 3410 | 0 |
| 281 | 20231117 | 144700 | 1772510810 | 3410 | 3410 | 3410 | 3410 | 1 |
| 282 | 20231117 | 144600 | 1772507400 | 3405 | 3405 | 3405 | 3405 | 358 |
| 283 | 20231117 | 144500 | 1771288410 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 284 | 20231117 | 144400 | 1767893410 | 3395 | 3400 | 3400 | 3395 | 20557 |
| 285 | 20231117 | 144300 | 1698024710 | 3400 | 3405 | 3405 | 3400 | 177 |
| 286 | 20231117 | 144200 | 1697422530 | 3405 | 3405 | 3405 | 3405 | 0 |
| 287 | 20231117 | 144100 | 1697422530 | 3405 | 3405 | 3405 | 3405 | 3863 |
| 288 | 20231117 | 144000 | 1684269015 | 3400 | 3400 | 3400 | 3400 | 10 |
| 289 | 20231117 | 143900 | 1684235015 | 3405 | 3405 | 3405 | 3405 | 3895 |
| 290 | 20231117 | 143800 | 1670972540 | 3405 | 3405 | 3405 | 3405 | 2636 |
| 291 | 20231117 | 143700 | 1661996960 | 3405 | 3405 | 3405 | 3405 | 0 |
| 292 | 20231117 | 143600 | 1661996960 | 3405 | 3410 | 3410 | 3405 | 530 |
| 293 | 20231117 | 143500 | 1660189760 | 3410 | 3410 | 3410 | 3410 | 0 |
| 294 | 20231117 | 143400 | 1660189760 | 3410 | 3405 | 3410 | 3405 | 1501 |
| 295 | 20231117 | 143300 | 1655071355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 296 | 20231117 | 143200 | 1655071355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 297 | 20231117 | 143100 | 1655071355 | 3410 | 3415 | 3415 | 3410 | 257 |
| 298 | 20231117 | 143000 | 1654194940 | 3410 | 3410 | 3410 | 3410 | 1 |
| 299 | 20231117 | 142900 | 1654191530 | 3415 | 3415 | 3415 | 3415 | 0 |
| 300 | 20231117 | 142800 | 1654191530 | 3415 | 3410 | 3415 | 3410 | 19 |
| 301 | 20231117 | 142700 | 1654126710 | 3410 | 3415 | 3415 | 3410 | 3906 |
| 302 | 20231117 | 142600 | 1640791820 | 3415 | 3410 | 3415 | 3410 | 451 |
| 303 | 20231117 | 142500 | 1639253860 | 3415 | 3410 | 3415 | 3410 | 139 |
| 304 | 20231117 | 142400 | 1638779225 | 3410 | 3415 | 3415 | 3410 | 802 |
| 305 | 20231117 | 142300 | 1636041995 | 3410 | 3405 | 3410 | 3405 | 6392 |
| 306 | 20231117 | 142200 | 1614271920 | 3410 | 3410 | 3410 | 3410 | 2 |
| 307 | 20231117 | 142100 | 1614265100 | 3405 | 3405 | 3405 | 3405 | 1 |
| 308 | 20231117 | 142000 | 1614261695 | 3410 | 3410 | 3410 | 3410 | 500 |
| 309 | 20231117 | 141900 | 1612556695 | 3405 | 3405 | 3405 | 3405 | 510 |
| 310 | 20231117 | 141800 | 1610820145 | 3410 | 3410 | 3410 | 3410 | 2810 |
| 311 | 20231117 | 141700 | 1601238045 | 3405 | 3405 | 3405 | 3405 | 259 |
| 312 | 20231117 | 141600 | 1600356150 | 3410 | 3410 | 3410 | 3410 | 0 |
| 313 | 20231117 | 141500 | 1600356150 | 3410 | 3410 | 3410 | 3410 | 1780 |
| 314 | 20231117 | 141400 | 1594286350 | 3415 | 3415 | 3415 | 3415 | 100 |
| 315 | 20231117 | 141300 | 1593944850 | 3415 | 3415 | 3415 | 3415 | 176 |
| 316 | 20231117 | 141200 | 1593343810 | 3415 | 3415 | 3415 | 3415 | 1800 |
| 317 | 20231117 | 141100 | 1587196810 | 3415 | 3415 | 3415 | 3415 | 1279 |
| 318 | 20231117 | 141000 | 1582829025 | 3415 | 3415 | 3415 | 3415 | 313 |
| 319 | 20231117 | 140900 | 1581760130 | 3415 | 3420 | 3420 | 3415 | 2407 |
| 320 | 20231117 | 140800 | 1573539725 | 3420 | 3420 | 3420 | 3420 | 6239 |
| 321 | 20231117 | 140700 | 1552202345 | 3415 | 3420 | 3420 | 3415 | 815 |
| 322 | 20231117 | 140600 | 1549416725 | 3420 | 3415 | 3420 | 3415 | 31 |
| 323 | 20231117 | 140500 | 1549310710 | 3420 | 3415 | 3420 | 3415 | 266 |
| 324 | 20231117 | 140400 | 1548402315 | 3420 | 3415 | 3420 | 3415 | 16969 |
| 325 | 20231117 | 140300 | 1490453175 | 3415 | 3415 | 3415 | 3415 | 0 |
| 326 | 20231117 | 140200 | 1490453175 | 3415 | 3410 | 3415 | 3410 | 503 |
| 327 | 20231117 | 140100 | 1488737940 | 3410 | 3410 | 3410 | 3410 | 2146 |
| 328 | 20231117 | 140000 | 1481420080 | 3410 | 3410 | 3410 | 3410 | 114 |
| 329 | 20231117 | 135900 | 1481031340 | 3410 | 3410 | 3410 | 3405 | 26 |
| 330 | 20231117 | 135800 | 1480942705 | 3405 | 3405 | 3405 | 3405 | 389 |
| 331 | 20231117 | 135700 | 1479618160 | 3410 | 3405 | 3410 | 3405 | 409 |
| 332 | 20231117 | 135600 | 1478225510 | 3410 | 3405 | 3410 | 3405 | 21 |
| 333 | 20231117 | 135500 | 1478154000 | 3410 | 3410 | 3410 | 3410 | 0 |
| 334 | 20231117 | 135400 | 1478154000 | 3410 | 3410 | 3410 | 3410 | 0 |
| 335 | 20231117 | 135300 | 1478154000 | 3410 | 3410 | 3410 | 3405 | 25 |
| 336 | 20231117 | 135200 | 1478068865 | 3405 | 3405 | 3405 | 3405 | 0 |
| 337 | 20231117 | 135100 | 1478068865 | 3405 | 3405 | 3405 | 3405 | 0 |
| 338 | 20231117 | 135000 | 1478068865 | 3405 | 3405 | 3405 | 3405 | 0 |
| 339 | 20231117 | 134900 | 1478068865 | 3405 | 3405 | 3405 | 3405 | 1 |
| 340 | 20231117 | 134800 | 1478065460 | 3405 | 3405 | 3405 | 3405 | 0 |
| 341 | 20231117 | 134700 | 1478065460 | 3405 | 3405 | 3405 | 3405 | 2 |
| 342 | 20231117 | 134600 | 1478058650 | 3405 | 3405 | 3405 | 3405 | 0 |
| 343 | 20231117 | 134500 | 1478058650 | 3405 | 3405 | 3405 | 3405 | 501 |
| 344 | 20231117 | 134400 | 1476352745 | 3410 | 3410 | 3410 | 3410 | 324 |
| 345 | 20231117 | 134300 | 1475247905 | 3415 | 3410 | 3415 | 3410 | 1923 |
| 346 | 20231117 | 134200 | 1468681860 | 3415 | 3415 | 3415 | 3415 | 1 |
| 347 | 20231117 | 134100 | 1468678445 | 3410 | 3410 | 3410 | 3410 | 0 |
| 348 | 20231117 | 134000 | 1468678445 | 3410 | 3410 | 3410 | 3410 | 69 |
| 349 | 20231117 | 133900 | 1468443155 | 3415 | 3410 | 3415 | 3410 | 467 |
| 350 | 20231117 | 133800 | 1466850680 | 3410 | 3410 | 3410 | 3410 | 1 |
| 351 | 20231117 | 133700 | 1466847270 | 3410 | 3405 | 3410 | 3405 | 685 |
| 352 | 20231117 | 133600 | 1464511670 | 3405 | 3410 | 3410 | 3405 | 206 |
| 353 | 20231117 | 133500 | 1463810235 | 3405 | 3405 | 3405 | 3405 | 487 |
| 354 | 20231117 | 133400 | 1462152000 | 3405 | 3405 | 3405 | 3405 | 788 |
| 355 | 20231117 | 133300 | 1459468860 | 3405 | 3405 | 3405 | 3405 | 1 |
| 356 | 20231117 | 133200 | 1459465455 | 3410 | 3410 | 3410 | 3410 | 1 |
| 357 | 20231117 | 133100 | 1459462045 | 3405 | 3405 | 3405 | 3405 | 1156 |
| 358 | 20231117 | 133000 | 1455525865 | 3405 | 3405 | 3405 | 3405 | 372 |
| 359 | 20231117 | 132900 | 1454259205 | 3405 | 3405 | 3405 | 3405 | 900 |
| 360 | 20231117 | 132800 | 1451194705 | 3405 | 3405 | 3405 | 3405 | 1807 |
| 361 | 20231117 | 132700 | 1445041870 | 3405 | 3405 | 3410 | 3405 | 224 |
| 362 | 20231117 | 132600 | 1444279105 | 3410 | 3410 | 3410 | 3410 | 30 |
| 363 | 20231117 | 132500 | 1444176805 | 3405 | 3405 | 3405 | 3405 | 10 |
| 364 | 20231117 | 132400 | 1444142755 | 3410 | 3405 | 3410 | 3405 | 16 |
| 365 | 20231117 | 132300 | 1444088225 | 3405 | 3410 | 3410 | 3405 | 640 |
| 366 | 20231117 | 132200 | 1441908145 | 3410 | 3410 | 3410 | 3410 | 1 |
| 367 | 20231117 | 132100 | 1441904735 | 3410 | 3410 | 3410 | 3410 | 160 |
| 368 | 20231117 | 132000 | 1441359135 | 3410 | 3410 | 3410 | 3410 | 1793 |
| 369 | 20231117 | 131900 | 1435245005 | 3410 | 3410 | 3410 | 3410 | 10 |
| 370 | 20231117 | 131800 | 1435210905 | 3420 | 3415 | 3420 | 3415 | 1730 |
| 371 | 20231117 | 131700 | 1429302340 | 3420 | 3420 | 3420 | 3420 | 433 |
| 372 | 20231117 | 131600 | 1427821480 | 3420 | 3420 | 3420 | 3420 | 1811 |
| 373 | 20231117 | 131500 | 1421627860 | 3420 | 3415 | 3420 | 3410 | 238 |
| 374 | 20231117 | 131400 | 1420815085 | 3415 | 3415 | 3415 | 3410 | 150 |
| 375 | 20231117 | 131300 | 1420302840 | 3415 | 3415 | 3415 | 3415 | 102 |
| 376 | 20231117 | 131200 | 1419954510 | 3415 | 3415 | 3415 | 3415 | 3547 |
| 377 | 20231117 | 131100 | 1407841505 | 3415 | 3420 | 3420 | 3415 | 1984 |
| 378 | 20231117 | 131000 | 1401065475 | 3420 | 3420 | 3420 | 3420 | 36 |
| 379 | 20231117 | 130900 | 1400942355 | 3420 | 3420 | 3420 | 3415 | 30 |
| 380 | 20231117 | 130800 | 1400839885 | 3420 | 3420 | 3420 | 3410 | 2470 |
| 381 | 20231117 | 130700 | 1392416175 | 3420 | 3425 | 3425 | 3420 | 2532 |
| 382 | 20231117 | 130600 | 1383746895 | 3420 | 3420 | 3425 | 3420 | 3091 |
| 383 | 20231117 | 130500 | 1373167790 | 3420 | 3420 | 3420 | 3405 | 234 |
| 384 | 20231117 | 130400 | 1372370120 | 3420 | 3420 | 3420 | 3420 | 159 |
| 385 | 20231117 | 130300 | 1371826340 | 3425 | 3410 | 3425 | 3405 | 7509 |
| 386 | 20231117 | 130200 | 1346156660 | 3420 | 3415 | 3420 | 3410 | 17788 |
| 387 | 20231117 | 130100 | 1285343480 | 3415 | 3415 | 3415 | 3415 | 1 |
| 388 | 20231117 | 130000 | 1285340065 | 3415 | 3410 | 3415 | 3410 | 3432 |
| 389 | 20231117 | 125900 | 1273636875 | 3405 | 3410 | 3410 | 3405 | 5 |
| 390 | 20231117 | 125800 | 1273619845 | 3405 | 3405 | 3405 | 3405 | 500 |
| 391 | 20231117 | 125700 | 1271917345 | 3410 | 3405 | 3410 | 3405 | 192 |
| 392 | 20231117 | 125600 | 1271263575 | 3405 | 3405 | 3405 | 3405 | 10 |
| 393 | 20231117 | 125500 | 1271229525 | 3405 | 3405 | 3405 | 3405 | 1 |
| 394 | 20231117 | 125400 | 1271226120 | 3410 | 3405 | 3410 | 3405 | 51 |
| 395 | 20231117 | 125300 | 1271052460 | 3410 | 3410 | 3410 | 3410 | 0 |
| 396 | 20231117 | 125200 | 1271052460 | 3410 | 3410 | 3410 | 3410 | 0 |
| 397 | 20231117 | 125100 | 1271052460 | 3410 | 3410 | 3410 | 3410 | 1 |
| 398 | 20231117 | 125000 | 1271049050 | 3400 | 3400 | 3400 | 3400 | 1 |
| 399 | 20231117 | 124900 | 1271045650 | 3400 | 3400 | 3400 | 3400 | 0 |
| 400 | 20231117 | 124800 | 1271045650 | 3400 | 3395 | 3400 | 3395 | 5548 |
| 401 | 20231117 | 124700 | 1252182455 | 3395 | 3395 | 3395 | 3395 | 76 |
| 402 | 20231117 | 124600 | 1251924435 | 3395 | 3395 | 3395 | 3395 | 2626 |
| 403 | 20231117 | 124500 | 1243009165 | 3400 | 3400 | 3400 | 3400 | 0 |
| 404 | 20231117 | 124400 | 1243009165 | 3400 | 3400 | 3400 | 3400 | 5 |
| 405 | 20231117 | 124300 | 1242992165 | 3400 | 3405 | 3410 | 3400 | 3981 |
| 406 | 20231117 | 124200 | 1229456700 | 3400 | 3400 | 3405 | 3400 | 1215 |
| 407 | 20231117 | 124100 | 1225325695 | 3405 | 3410 | 3410 | 3405 | 2 |
| 408 | 20231117 | 124000 | 1225318880 | 3410 | 3410 | 3410 | 3410 | 1 |
| 409 | 20231117 | 123900 | 1225315470 | 3405 | 3405 | 3410 | 3405 | 2726 |
| 410 | 20231117 | 123800 | 1216030940 | 3410 | 3405 | 3410 | 3405 | 225 |
| 411 | 20231117 | 123700 | 1215264810 | 3405 | 3410 | 3410 | 3405 | 185 |
| 412 | 20231117 | 123600 | 1214634880 | 3410 | 3405 | 3410 | 3405 | 851 |
| 413 | 20231117 | 123500 | 1211732985 | 3405 | 3405 | 3405 | 3405 | 12 |
| 414 | 20231117 | 123400 | 1211692125 | 3405 | 3405 | 3410 | 3400 | 2151 |
| 415 | 20231117 | 123300 | 1204366285 | 3410 | 3410 | 3415 | 3410 | 317 |
| 416 | 20231117 | 123200 | 1203285310 | 3410 | 3415 | 3415 | 3410 | 6 |
| 417 | 20231117 | 123100 | 1203264835 | 3410 | 3415 | 3415 | 3410 | 2087 |
| 418 | 20231117 | 123000 | 1196137880 | 3415 | 3415 | 3415 | 3410 | 5632 |
| 419 | 20231117 | 122900 | 1176918800 | 3420 | 3420 | 3420 | 3420 | 1072 |
| 420 | 20231117 | 122800 | 1173252560 | 3420 | 3420 | 3425 | 3420 | 3929 |
| 421 | 20231117 | 122700 | 1159814245 | 3420 | 3410 | 3420 | 3410 | 14561 |
| 422 | 20231117 | 122600 | 1110068890 | 3415 | 3410 | 3415 | 3410 | 3973 |
| 423 | 20231117 | 122500 | 1096515950 | 3410 | 3405 | 3410 | 3405 | 6000 |
| 424 | 20231117 | 122400 | 1076056350 | 3405 | 3405 | 3410 | 3405 | 30 |
| 425 | 20231117 | 122300 | 1075954190 | 3405 | 3405 | 3405 | 3405 | 684 |
| 426 | 20231117 | 122200 | 1073625170 | 3405 | 3400 | 3405 | 3400 | 17199 |
| 427 | 20231117 | 122100 | 1015142595 | 3400 | 3400 | 3400 | 3400 | 114 |
| 428 | 20231117 | 122000 | 1014754995 | 3400 | 3390 | 3400 | 3390 | 244 |
| 429 | 20231117 | 121900 | 1013926835 | 3400 | 3400 | 3400 | 3395 | 1511 |
| 430 | 20231117 | 121800 | 1008789740 | 3400 | 3395 | 3400 | 3395 | 19941 |
| 431 | 20231117 | 121700 | 941084635 | 3395 | 3390 | 3395 | 3390 | 119 |
| 432 | 20231117 | 121600 | 940680655 | 3390 | 3390 | 3395 | 3390 | 4628 |
| 433 | 20231117 | 121500 | 924989235 | 3390 | 3390 | 3390 | 3390 | 10 |
| 434 | 20231117 | 121400 | 924955335 | 3385 | 3385 | 3385 | 3385 | 0 |
| 435 | 20231117 | 121300 | 924955335 | 3385 | 3390 | 3390 | 3385 | 890 |
| 436 | 20231117 | 121200 | 921939735 | 3385 | 3385 | 3385 | 3385 | 2 |
| 437 | 20231117 | 121100 | 921932965 | 3390 | 3390 | 3390 | 3390 | 0 |
| 438 | 20231117 | 121000 | 921932965 | 3390 | 3390 | 3390 | 3390 | 10999 |
| 439 | 20231117 | 120900 | 884646355 | 3390 | 3385 | 3390 | 3385 | 5348 |
| 440 | 20231117 | 120800 | 866525625 | 3385 | 3390 | 3390 | 3385 | 1773 |
| 441 | 20231117 | 120700 | 860515905 | 3390 | 3390 | 3390 | 3390 | 117 |
| 442 | 20231117 | 120600 | 860119275 | 3385 | 3385 | 3385 | 3385 | 127 |
| 443 | 20231117 | 120500 | 859689380 | 3385 | 3385 | 3385 | 3385 | 2420 |
| 444 | 20231117 | 120400 | 851497680 | 3385 | 3385 | 3385 | 3385 | 0 |
| 445 | 20231117 | 120300 | 851497680 | 3385 | 3380 | 3385 | 3380 | 9320 |
| 446 | 20231117 | 120200 | 819981730 | 3380 | 3380 | 3380 | 3380 | 0 |
| 447 | 20231117 | 120100 | 819981730 | 3380 | 3375 | 3380 | 3375 | 351 |
| 448 | 20231117 | 120000 | 818797100 | 3375 | 3375 | 3375 | 3375 | 0 |
| 449 | 20231117 | 115900 | 818797100 | 3375 | 3375 | 3375 | 3375 | 0 |
| 450 | 20231117 | 115800 | 818797100 | 3375 | 3375 | 3375 | 3375 | 1 |
| 451 | 20231117 | 115700 | 818793725 | 3380 | 3380 | 3380 | 3380 | 0 |
| 452 | 20231117 | 115600 | 818793725 | 3380 | 3380 | 3380 | 3380 | 0 |
| 453 | 20231117 | 115500 | 818793725 | 3380 | 3380 | 3380 | 3375 | 52 |
| 454 | 20231117 | 115400 | 818618215 | 3380 | 3380 | 3380 | 3380 | 0 |
| 455 | 20231117 | 115300 | 818618215 | 3380 | 3380 | 3380 | 3380 | 0 |
| 456 | 20231117 | 115200 | 818618215 | 3380 | 3380 | 3380 | 3380 | 1 |
| 457 | 20231117 | 115100 | 818614835 | 3375 | 3375 | 3375 | 3375 | 0 |
| 458 | 20231117 | 115000 | 818614835 | 3375 | 3375 | 3375 | 3375 | 5 |
| 459 | 20231117 | 114900 | 818597960 | 3380 | 3380 | 3380 | 3380 | 700 |
| 460 | 20231117 | 114800 | 816231960 | 3380 | 3380 | 3380 | 3380 | 150 |
| 461 | 20231117 | 114700 | 815724960 | 3385 | 3385 | 3385 | 3385 | 0 |
| 462 | 20231117 | 114600 | 815724960 | 3385 | 3385 | 3385 | 3385 | 1 |
| 463 | 20231117 | 114500 | 815721575 | 3380 | 3380 | 3380 | 3380 | 300 |
| 464 | 20231117 | 114400 | 814707575 | 3385 | 3385 | 3385 | 3385 | 0 |
| 465 | 20231117 | 114300 | 814707575 | 3385 | 3385 | 3385 | 3385 | 1 |
| 466 | 20231117 | 114200 | 814704190 | 3380 | 3380 | 3380 | 3380 | 0 |
| 467 | 20231117 | 114100 | 814704190 | 3380 | 3380 | 3380 | 3380 | 1148 |
| 468 | 20231117 | 114000 | 810823950 | 3380 | 3380 | 3380 | 3380 | 1933 |
| 469 | 20231117 | 113900 | 804290410 | 3380 | 3375 | 3380 | 3375 | 67 |
| 470 | 20231117 | 113800 | 804064280 | 3370 | 3370 | 3370 | 3370 | 0 |
| 471 | 20231117 | 113700 | 804064280 | 3370 | 3370 | 3370 | 3370 | 0 |
| 472 | 20231117 | 113600 | 804064280 | 3370 | 3370 | 3370 | 3370 | 0 |
| 473 | 20231117 | 113500 | 804064280 | 3370 | 3370 | 3370 | 3370 | 1400 |
| 474 | 20231117 | 113400 | 799346280 | 3370 | 3370 | 3370 | 3370 | 797 |
| 475 | 20231117 | 113300 | 796660390 | 3370 | 3370 | 3370 | 3370 | 50 |
| 476 | 20231117 | 113200 | 796491890 | 3370 | 3370 | 3370 | 3370 | 0 |
| 477 | 20231117 | 113100 | 796491890 | 3370 | 3370 | 3370 | 3370 | 355 |
| 478 | 20231117 | 113000 | 795295540 | 3370 | 3370 | 3370 | 3370 | 0 |
| 479 | 20231117 | 112900 | 795295540 | 3370 | 3370 | 3370 | 3370 | 1505 |
| 480 | 20231117 | 112800 | 790223690 | 3375 | 3370 | 3375 | 3370 | 2751 |
| 481 | 20231117 | 112700 | 780952815 | 3370 | 3370 | 3375 | 3370 | 5051 |
| 482 | 20231117 | 112600 | 763930940 | 3375 | 3370 | 3375 | 3370 | 18747 |
| 483 | 20231117 | 112500 | 700752300 | 3380 | 3380 | 3380 | 3380 | 100 |
| 484 | 20231117 | 112400 | 700414300 | 3370 | 3375 | 3375 | 3370 | 2 |
| 485 | 20231117 | 112300 | 700407555 | 3375 | 3375 | 3375 | 3375 | 550 |
| 486 | 20231117 | 112200 | 698551305 | 3375 | 3370 | 3375 | 3370 | 1205 |
| 487 | 20231117 | 112100 | 694490430 | 3370 | 3370 | 3370 | 3370 | 298 |
| 488 | 20231117 | 112000 | 693486170 | 3370 | 3370 | 3370 | 3370 | 4058 |
| 489 | 20231117 | 111900 | 679810710 | 3370 | 3370 | 3370 | 3370 | 0 |
| 490 | 20231117 | 111800 | 679810710 | 3370 | 3370 | 3370 | 3370 | 315 |
| 491 | 20231117 | 111700 | 678749160 | 3370 | 3370 | 3370 | 3370 | 0 |
| 492 | 20231117 | 111600 | 678749160 | 3370 | 3370 | 3370 | 3370 | 1662 |
| 493 | 20231117 | 111500 | 673148220 | 3370 | 3370 | 3370 | 3370 | 322 |
| 494 | 20231117 | 111400 | 672063080 | 3375 | 3370 | 3375 | 3370 | 40 |
| 495 | 20231117 | 111300 | 671928155 | 3370 | 3370 | 3370 | 3370 | 0 |
| 496 | 20231117 | 111200 | 671928155 | 3370 | 3370 | 3370 | 3370 | 3001 |
| 497 | 20231117 | 111100 | 661814785 | 3375 | 3375 | 3375 | 3375 | 1500 |
| 498 | 20231117 | 111000 | 656752285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 499 | 20231117 | 110900 | 656752285 | 3375 | 3375 | 3375 | 3375 | 394 |
| 500 | 20231117 | 110800 | 655422535 | 3365 | 3365 | 3365 | 3365 | 270 |
| 501 | 20231117 | 110700 | 654513985 | 3365 | 3370 | 3370 | 3365 | 3000 |
| 502 | 20231117 | 110600 | 644408450 | 3370 | 3375 | 3375 | 3370 | 4006 |
| 503 | 20231117 | 110500 | 630908200 | 3375 | 3375 | 3375 | 3375 | 22 |
| 504 | 20231117 | 110400 | 630833950 | 3375 | 3380 | 3380 | 3375 | 5 |
| 505 | 20231117 | 110300 | 630817070 | 3370 | 3375 | 3375 | 3370 | 300 |
| 506 | 20231117 | 110200 | 629806025 | 3380 | 3380 | 3380 | 3380 | 1 |
| 507 | 20231117 | 110100 | 629802645 | 3375 | 3370 | 3375 | 3370 | 1029 |
| 508 | 20231117 | 110000 | 626333210 | 3370 | 3370 | 3370 | 3370 | 5 |
| 509 | 20231117 | 105900 | 626316360 | 3370 | 3370 | 3375 | 3370 | 87 |
| 510 | 20231117 | 105800 | 626022990 | 3370 | 3370 | 3370 | 3370 | 101 |
| 511 | 20231117 | 105700 | 625682620 | 3370 | 3370 | 3370 | 3370 | 16 |
| 512 | 20231117 | 105600 | 625628700 | 3370 | 3370 | 3370 | 3370 | 3585 |
| 513 | 20231117 | 105500 | 613547250 | 3375 | 3375 | 3375 | 3375 | 0 |
| 514 | 20231117 | 105400 | 613547250 | 3375 | 3375 | 3375 | 3375 | 0 |
| 515 | 20231117 | 105300 | 613547250 | 3375 | 3375 | 3375 | 3375 | 160 |
| 516 | 20231117 | 105200 | 613007250 | 3375 | 3370 | 3375 | 3370 | 389 |
| 517 | 20231117 | 105100 | 611694900 | 3375 | 3375 | 3375 | 3375 | 1701 |
| 518 | 20231117 | 105000 | 605954025 | 3375 | 3375 | 3375 | 3375 | 0 |
| 519 | 20231117 | 104900 | 605954025 | 3375 | 3385 | 3385 | 3375 | 3025 |
| 520 | 20231117 | 104800 | 595744600 | 3385 | 3375 | 3385 | 3375 | 3675 |
| 521 | 20231117 | 104700 | 583340885 | 3375 | 3380 | 3380 | 3375 | 201 |
| 522 | 20231117 | 104600 | 582661510 | 3385 | 3385 | 3385 | 3385 | 17 |
| 523 | 20231117 | 104500 | 582603965 | 3385 | 3385 | 3385 | 3385 | 0 |
| 524 | 20231117 | 104400 | 582603965 | 3385 | 3385 | 3385 | 3385 | 0 |
| 525 | 20231117 | 104300 | 582603965 | 3385 | 3385 | 3385 | 3385 | 0 |
| 526 | 20231117 | 104200 | 582603965 | 3385 | 3385 | 3385 | 3385 | 0 |
| 527 | 20231117 | 104100 | 582603965 | 3385 | 3385 | 3385 | 3385 | 0 |
| 528 | 20231117 | 104000 | 582603965 | 3385 | 3380 | 3385 | 3380 | 124 |
| 529 | 20231117 | 103900 | 582184575 | 3375 | 3375 | 3375 | 3375 | 0 |
| 530 | 20231117 | 103800 | 582184575 | 3375 | 3375 | 3375 | 3375 | 1078 |
| 531 | 20231117 | 103700 | 578546325 | 3375 | 3385 | 3385 | 3375 | 6097 |
| 532 | 20231117 | 103600 | 557958120 | 3380 | 3380 | 3380 | 3380 | 485 |
| 533 | 20231117 | 103500 | 556318820 | 3380 | 3380 | 3380 | 3380 | 164 |
| 534 | 20231117 | 103400 | 555764500 | 3380 | 3380 | 3380 | 3380 | 0 |
| 535 | 20231117 | 103300 | 555764500 | 3380 | 3380 | 3385 | 3380 | 25 |
| 536 | 20231117 | 103200 | 555679925 | 3380 | 3385 | 3385 | 3380 | 19 |
| 537 | 20231117 | 103100 | 555615700 | 3380 | 3385 | 3385 | 3375 | 2901 |
| 538 | 20231117 | 103000 | 545806930 | 3385 | 3385 | 3390 | 3385 | 4032 |
| 539 | 20231117 | 102900 | 532158605 | 3385 | 3385 | 3385 | 3385 | 1000 |
| 540 | 20231117 | 102800 | 528773605 | 3390 | 3390 | 3390 | 3390 | 1 |
| 541 | 20231117 | 102700 | 528770215 | 3380 | 3390 | 3390 | 3380 | 1510 |
| 542 | 20231117 | 102600 | 523666315 | 3395 | 3395 | 3395 | 3395 | 0 |
| 543 | 20231117 | 102500 | 523666315 | 3395 | 3395 | 3395 | 3395 | 0 |
| 544 | 20231117 | 102400 | 523666315 | 3395 | 3395 | 3395 | 3395 | 1 |
| 545 | 20231117 | 102300 | 523662920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 546 | 20231117 | 102200 | 523662920 | 3380 | 3380 | 3395 | 3380 | 407 |
| 547 | 20231117 | 102100 | 522285285 | 3380 | 3380 | 3380 | 3380 | 506 |
| 548 | 20231117 | 102000 | 520575005 | 3380 | 3380 | 3380 | 3380 | 4 |
| 549 | 20231117 | 101900 | 520561485 | 3380 | 3385 | 3385 | 3380 | 1262 |
| 550 | 20231117 | 101800 | 516295920 | 3385 | 3385 | 3385 | 3385 | 20 |
| 551 | 20231117 | 101700 | 516228220 | 3380 | 3385 | 3385 | 3380 | 45 |
| 552 | 20231117 | 101600 | 516075945 | 3385 | 3385 | 3385 | 3385 | 200 |
| 553 | 20231117 | 101500 | 515398945 | 3385 | 3380 | 3385 | 3380 | 712 |
| 554 | 20231117 | 101400 | 512988925 | 3385 | 3380 | 3385 | 3380 | 151 |
| 555 | 20231117 | 101300 | 512478040 | 3380 | 3390 | 3390 | 3380 | 2500 |
| 556 | 20231117 | 101200 | 504003135 | 3390 | 3390 | 3390 | 3390 | 114 |
| 557 | 20231117 | 101100 | 503616675 | 3395 | 3395 | 3395 | 3395 | 0 |
| 558 | 20231117 | 101000 | 503616675 | 3395 | 3380 | 3395 | 3380 | 1721 |
| 559 | 20231117 | 100900 | 497797745 | 3395 | 3390 | 3395 | 3390 | 9 |
| 560 | 20231117 | 100800 | 497767230 | 3390 | 3390 | 3390 | 3390 | 0 |
| 561 | 20231117 | 100700 | 497767230 | 3390 | 3390 | 3390 | 3390 | 1086 |
| 562 | 20231117 | 100600 | 494085690 | 3380 | 3380 | 3380 | 3380 | 3264 |
| 563 | 20231117 | 100500 | 483053370 | 3380 | 3390 | 3390 | 3380 | 61 |
| 564 | 20231117 | 100400 | 482847180 | 3390 | 3390 | 3390 | 3390 | 0 |
| 565 | 20231117 | 100300 | 482847180 | 3390 | 3390 | 3390 | 3390 | 10 |
| 566 | 20231117 | 100200 | 482813280 | 3390 | 3385 | 3390 | 3385 | 615 |
| 567 | 20231117 | 100100 | 480730930 | 3385 | 3375 | 3385 | 3375 | 763 |
| 568 | 20231117 | 100000 | 478152275 | 3375 | 3380 | 3380 | 3375 | 4450 |
| 569 | 20231117 | 095900 | 463127595 | 3375 | 3375 | 3375 | 3375 | 100 |
| 570 | 20231117 | 095800 | 462790095 | 3375 | 3375 | 3375 | 3375 | 453 |
| 571 | 20231117 | 095700 | 461261220 | 3375 | 3375 | 3380 | 3375 | 1231 |
| 572 | 20231117 | 095600 | 457106580 | 3375 | 3375 | 3375 | 3375 | 0 |
| 573 | 20231117 | 095500 | 457106580 | 3375 | 3375 | 3375 | 3375 | 200 |
| 574 | 20231117 | 095400 | 456431580 | 3375 | 3375 | 3380 | 3375 | 535 |
| 575 | 20231117 | 095300 | 454625855 | 3375 | 3375 | 3375 | 3375 | 50 |
| 576 | 20231117 | 095200 | 454457105 | 3375 | 3375 | 3375 | 3375 | 14 |
| 577 | 20231117 | 095100 | 454409855 | 3375 | 3375 | 3375 | 3375 | 250 |
| 578 | 20231117 | 095000 | 453566105 | 3375 | 3375 | 3375 | 3375 | 135 |
| 579 | 20231117 | 094900 | 453110480 | 3370 | 3370 | 3370 | 3370 | 50 |
| 580 | 20231117 | 094800 | 452941980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 581 | 20231117 | 094700 | 452941980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 582 | 20231117 | 094600 | 452941980 | 3370 | 3370 | 3370 | 3370 | 1 |
| 583 | 20231117 | 094500 | 452938610 | 3380 | 3380 | 3380 | 3380 | 0 |
| 584 | 20231117 | 094400 | 452938610 | 3380 | 3380 | 3380 | 3380 | 5 |
| 585 | 20231117 | 094300 | 452921710 | 3375 | 3370 | 3375 | 3365 | 820 |
| 586 | 20231117 | 094200 | 450160810 | 3365 | 3365 | 3370 | 3365 | 403 |
| 587 | 20231117 | 094100 | 448804700 | 3365 | 3365 | 3365 | 3365 | 3277 |
| 588 | 20231117 | 094000 | 437777595 | 3370 | 3360 | 3370 | 3360 | 3630 |
| 589 | 20231117 | 093900 | 425565085 | 3370 | 3370 | 3370 | 3370 | 1 |
| 590 | 20231117 | 093800 | 425561715 | 3360 | 3365 | 3365 | 3360 | 13418 |
| 591 | 20231117 | 093700 | 380452480 | 3365 | 3365 | 3370 | 3365 | 86 |
| 592 | 20231117 | 093600 | 380163040 | 3365 | 3370 | 3370 | 3365 | 7029 |
| 593 | 20231117 | 093500 | 356479000 | 3375 | 3380 | 3380 | 3375 | 5613 |
| 594 | 20231117 | 093400 | 337530005 | 3380 | 3385 | 3385 | 3375 | 2583 |
| 595 | 20231117 | 093300 | 328799470 | 3385 | 3385 | 3385 | 3385 | 0 |
| 596 | 20231117 | 093200 | 328799470 | 3385 | 3380 | 3385 | 3380 | 44 |
| 597 | 20231117 | 093100 | 328650740 | 3385 | 3385 | 3385 | 3385 | 2564 |
| 598 | 20231117 | 093000 | 319971600 | 3390 | 3385 | 3390 | 3385 | 640 |
| 599 | 20231117 | 092900 | 317805000 | 3390 | 3385 | 3390 | 3385 | 76 |
| 600 | 20231117 | 092800 | 317547715 | 3390 | 3390 | 3390 | 3385 | 70 |
| 601 | 20231117 | 092700 | 317310555 | 3390 | 3390 | 3390 | 3390 | 538 |
| 602 | 20231117 | 092600 | 315486735 | 3390 | 3390 | 3390 | 3390 | 2518 |
| 603 | 20231117 | 092500 | 306950715 | 3390 | 3385 | 3390 | 3385 | 2005 |
| 604 | 20231117 | 092400 | 300153790 | 3390 | 3390 | 3390 | 3390 | 103 |
| 605 | 20231117 | 092300 | 299804620 | 3390 | 3390 | 3395 | 3390 | 1051 |
| 606 | 20231117 | 092200 | 296241725 | 3390 | 3390 | 3390 | 3390 | 1600 |
| 607 | 20231117 | 092100 | 290817725 | 3390 | 3380 | 3390 | 3380 | 1405 |
| 608 | 20231117 | 092000 | 286056300 | 3385 | 3380 | 3385 | 3370 | 8601 |
| 609 | 20231117 | 091900 | 256982920 | 3380 | 3380 | 3380 | 3375 | 131 |
| 610 | 20231117 | 091800 | 256540640 | 3380 | 3380 | 3380 | 3380 | 130 |
| 611 | 20231117 | 091700 | 256101240 | 3385 | 3385 | 3385 | 3375 | 603 |
| 612 | 20231117 | 091600 | 254061085 | 3385 | 3385 | 3385 | 3380 | 1360 |
| 613 | 20231117 | 091500 | 249457715 | 3380 | 3375 | 3380 | 3370 | 4608 |
| 614 | 20231117 | 091400 | 233909310 | 3375 | 3370 | 3375 | 3355 | 24056 |
| 615 | 20231117 | 091300 | 153051360 | 3370 | 3370 | 3380 | 3370 | 2773 |
| 616 | 20231117 | 091200 | 143698185 | 3380 | 3380 | 3385 | 3375 | 5280 |
| 617 | 20231117 | 091100 | 125878105 | 3385 | 3380 | 3385 | 3375 | 1232 |
| 618 | 20231117 | 091000 | 121712340 | 3380 | 3380 | 3385 | 3380 | 2696 |
| 619 | 20231117 | 090900 | 112599855 | 3390 | 3385 | 3390 | 3380 | 2027 |
| 620 | 20231117 | 090800 | 105742830 | 3390 | 3385 | 3390 | 3385 | 1002 |
| 621 | 20231117 | 090700 | 102351055 | 3375 | 3365 | 3375 | 3365 | 1890 |
| 622 | 20231117 | 090600 | 95983915 | 3370 | 3375 | 3375 | 3370 | 3321 |
| 623 | 20231117 | 090500 | 84790125 | 3375 | 3380 | 3385 | 3370 | 9570 |
| 624 | 20231117 | 090400 | 52476915 | 3385 | 3390 | 3390 | 3385 | 620 |
| 625 | 20231117 | 090300 | 50378210 | 3390 | 3385 | 3390 | 3380 | 1116 |
| 626 | 20231117 | 090200 | 46602160 | 3400 | 3400 | 3400 | 3400 | 20 |
| 627 | 20231117 | 090100 | 46534160 | 3400 | 3380 | 3400 | 3380 | 151 |
| 628 | 20231117 | 090000 | 46023760 | 3380 | 3380 | 3415 | 3380 | 13500 |