31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 3 | 20231117 | 192800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231117 | 192700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231117 | 192600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231117 | 192500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231117 | 192400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231117 | 192300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231117 | 192200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231117 | 192100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231117 | 192000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231117 | 191900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231117 | 191800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231117 | 191700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231117 | 191600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231117 | 191500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231117 | 191400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231117 | 191300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231117 | 191200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231117 | 191100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231117 | 191000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231117 | 190900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231117 | 190800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231117 | 190700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231117 | 190600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231117 | 190500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231117 | 190400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231117 | 190300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231117 | 190200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231117 | 190100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231117 | 190000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231117 | 185900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 33 | 20231117 | 185800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231117 | 185700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231117 | 185600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231117 | 185500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231117 | 185400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231117 | 185300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231117 | 185200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231117 | 185100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231117 | 185000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231117 | 184900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231117 | 184800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231117 | 184700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231117 | 184600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231117 | 184500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231117 | 184400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231117 | 184300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231117 | 184200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231117 | 184100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231117 | 184000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231117 | 183900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231117 | 183800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231117 | 183700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231117 | 183600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231117 | 183500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231117 | 183400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231117 | 183300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231117 | 183200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231117 | 183100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231117 | 183000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231117 | 182900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 63 | 20231117 | 182800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231117 | 182700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231117 | 182600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231117 | 182500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231117 | 182400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231117 | 182300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231117 | 182200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231117 | 182100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231117 | 182000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231117 | 181900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231117 | 181800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231117 | 181700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231117 | 181600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231117 | 181500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231117 | 181400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231117 | 181300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231117 | 181200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231117 | 181100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231117 | 181000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231117 | 180900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231117 | 180800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231117 | 180700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231117 | 180600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231117 | 180500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231117 | 180400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231117 | 180300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231117 | 180200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231117 | 180100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231117 | 180000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231117 | 175900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 93 | 20231117 | 175800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231117 | 175700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231117 | 175600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231117 | 175500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231117 | 175400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231117 | 175300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231117 | 175200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231117 | 175100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231117 | 175000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231117 | 174900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231117 | 174800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231117 | 174700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231117 | 174600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231117 | 174500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231117 | 174400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231117 | 174300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231117 | 174200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231117 | 174100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231117 | 174000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231117 | 173900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231117 | 173800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231117 | 173700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231117 | 173600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231117 | 173500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231117 | 173400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231117 | 173300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231117 | 173200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231117 | 173100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231117 | 173000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231117 | 172900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 123 | 20231117 | 172800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231117 | 172700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231117 | 172600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231117 | 172500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231117 | 172400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231117 | 172300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231117 | 172200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231117 | 172100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231117 | 172000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231117 | 171900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231117 | 171800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231117 | 171700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231117 | 171600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231117 | 171500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231117 | 171400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231117 | 171300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231117 | 171200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231117 | 171100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231117 | 171000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231117 | 170900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231117 | 170800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231117 | 170700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231117 | 170600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231117 | 170500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231117 | 170400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231117 | 170300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231117 | 170200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231117 | 170100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231117 | 170000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231117 | 165900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 153 | 20231117 | 165800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231117 | 165700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231117 | 165600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231117 | 165500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231117 | 165400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231117 | 165300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231117 | 165200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231117 | 165100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231117 | 165000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231117 | 164900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231117 | 164800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231117 | 164700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231117 | 164600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231117 | 164500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231117 | 164400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231117 | 164300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231117 | 164200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231117 | 164100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231117 | 164000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231117 | 163900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231117 | 163800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231117 | 163700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231117 | 163600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231117 | 163500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231117 | 163400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231117 | 163300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231117 | 163200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231117 | 163100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231117 | 163000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231117 | 162900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 183 | 20231117 | 162800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231117 | 162700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231117 | 162600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231117 | 162500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231117 | 162400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231117 | 162300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231117 | 162200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231117 | 162100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231117 | 162000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231117 | 161900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231117 | 161800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231117 | 161700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231117 | 161600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231117 | 161500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231117 | 161400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20231117 | 161300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20231117 | 161200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20231117 | 161100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20231117 | 161000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20231117 | 160900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20231117 | 160800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20231117 | 160700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20231117 | 160600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20231117 | 160500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20231117 | 160400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20231117 | 160300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231117 | 160200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231117 | 160100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231117 | 160000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231117 | 155900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 213 | 20231117 | 155800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20231117 | 155700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20231117 | 155600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20231117 | 155500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20231117 | 155400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20231117 | 155300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20231117 | 155200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20231117 | 155100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20231117 | 155000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20231117 | 154900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20231117 | 154800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20231117 | 154700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20231117 | 154600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20231117 | 154500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20231117 | 154400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20231117 | 154300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20231117 | 154200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20231117 | 154100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20231117 | 154000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20231117 | 153900 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20231117 | 153800 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20231117 | 153700 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20231117 | 153600 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20231117 | 153500 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20231117 | 153400 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20231117 | 153300 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20231117 | 153200 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20231117 | 153100 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20231117 | 153000 | 2978337800 | 5730 | 5730 | 5730 | 5730 | 16175 |
| 242 | 20231117 | 152900 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 243 | 20231117 | 152800 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20231117 | 152700 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 245 | 20231117 | 152600 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 246 | 20231117 | 152500 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 247 | 20231117 | 152400 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 248 | 20231117 | 152300 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 249 | 20231117 | 152200 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 250 | 20231117 | 152100 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 251 | 20231117 | 152000 | 2885655050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 252 | 20231117 | 151900 | 2885655050 | 5720 | 5740 | 5740 | 5720 | 1519 |
| 253 | 20231117 | 151800 | 2876954570 | 5730 | 5730 | 5740 | 5720 | 2022 |
| 254 | 20231117 | 151700 | 2865370140 | 5730 | 5740 | 5740 | 5720 | 1688 |
| 255 | 20231117 | 151600 | 2855698860 | 5730 | 5730 | 5740 | 5720 | 4300 |
| 256 | 20231117 | 151500 | 2831060140 | 5740 | 5730 | 5740 | 5730 | 645 |
| 257 | 20231117 | 151400 | 2827362840 | 5730 | 5740 | 5740 | 5730 | 556 |
| 258 | 20231117 | 151300 | 2824175900 | 5740 | 5740 | 5740 | 5740 | 163 |
| 259 | 20231117 | 151200 | 2823240280 | 5720 | 5740 | 5740 | 5720 | 3050 |
| 260 | 20231117 | 151100 | 2805787040 | 5740 | 5730 | 5740 | 5720 | 3261 |
| 261 | 20231117 | 151000 | 2787116280 | 5730 | 5730 | 5730 | 5730 | 1947 |
| 262 | 20231117 | 150900 | 2775959970 | 5730 | 5730 | 5730 | 5730 | 1103 |
| 263 | 20231117 | 150800 | 2769639780 | 5730 | 5730 | 5730 | 5720 | 1534 |
| 264 | 20231117 | 150700 | 2760851180 | 5730 | 5740 | 5740 | 5730 | 2008 |
| 265 | 20231117 | 150600 | 2749342900 | 5740 | 5730 | 5740 | 5730 | 1287 |
| 266 | 20231117 | 150500 | 2741967490 | 5730 | 5740 | 5740 | 5730 | 1181 |
| 267 | 20231117 | 150400 | 2735198860 | 5740 | 5730 | 5740 | 5730 | 527 |
| 268 | 20231117 | 150300 | 2732175380 | 5730 | 5730 | 5730 | 5730 | 2101 |
| 269 | 20231117 | 150200 | 2720136650 | 5730 | 5730 | 5730 | 5730 | 3683 |
| 270 | 20231117 | 150100 | 2699033060 | 5720 | 5720 | 5720 | 5720 | 0 |
| 271 | 20231117 | 150000 | 2699033060 | 5720 | 5740 | 5740 | 5720 | 5296 |
| 272 | 20231117 | 145900 | 2668707080 | 5740 | 5740 | 5740 | 5740 | 773 |
| 273 | 20231117 | 145800 | 2664270060 | 5740 | 5740 | 5740 | 5730 | 1546 |
| 274 | 20231117 | 145700 | 2655397960 | 5740 | 5750 | 5750 | 5740 | 618 |
| 275 | 20231117 | 145600 | 2651849460 | 5750 | 5750 | 5750 | 5730 | 380 |
| 276 | 20231117 | 145500 | 2649664800 | 5750 | 5740 | 5750 | 5730 | 3194 |
| 277 | 20231117 | 145400 | 2631341230 | 5740 | 5740 | 5740 | 5730 | 207 |
| 278 | 20231117 | 145300 | 2630153410 | 5730 | 5730 | 5730 | 5730 | 2040 |
| 279 | 20231117 | 145200 | 2618464210 | 5730 | 5750 | 5750 | 5730 | 5576 |
| 280 | 20231117 | 145100 | 2586447360 | 5750 | 5750 | 5750 | 5750 | 230 |
| 281 | 20231117 | 145000 | 2585124860 | 5750 | 5750 | 5750 | 5750 | 326 |
| 282 | 20231117 | 144900 | 2583250360 | 5750 | 5760 | 5760 | 5750 | 727 |
| 283 | 20231117 | 144800 | 2579068060 | 5760 | 5750 | 5760 | 5750 | 190 |
| 284 | 20231117 | 144700 | 2577975550 | 5760 | 5760 | 5760 | 5760 | 767 |
| 285 | 20231117 | 144600 | 2573557630 | 5760 | 5750 | 5760 | 5750 | 100 |
| 286 | 20231117 | 144500 | 2572981680 | 5750 | 5750 | 5760 | 5750 | 287 |
| 287 | 20231117 | 144400 | 2571331010 | 5750 | 5750 | 5750 | 5750 | 375 |
| 288 | 20231117 | 144300 | 2569174760 | 5750 | 5750 | 5750 | 5740 | 104 |
| 289 | 20231117 | 144200 | 2568577500 | 5750 | 5750 | 5750 | 5740 | 2886 |
| 290 | 20231117 | 144100 | 2551993000 | 5750 | 5750 | 5750 | 5750 | 82 |
| 291 | 20231117 | 144000 | 2551521500 | 5750 | 5750 | 5750 | 5750 | 95 |
| 292 | 20231117 | 143900 | 2550975250 | 5740 | 5750 | 5750 | 5740 | 1176 |
| 293 | 20231117 | 143800 | 2544222670 | 5750 | 5740 | 5750 | 5740 | 220 |
| 294 | 20231117 | 143700 | 2542959850 | 5750 | 5740 | 5750 | 5740 | 7542 |
| 295 | 20231117 | 143600 | 2499667820 | 5740 | 5730 | 5740 | 5730 | 386 |
| 296 | 20231117 | 143500 | 2497454940 | 5740 | 5740 | 5740 | 5740 | 113 |
| 297 | 20231117 | 143400 | 2496806320 | 5730 | 5730 | 5730 | 5730 | 1200 |
| 298 | 20231117 | 143300 | 2489930320 | 5730 | 5740 | 5740 | 5730 | 1427 |
| 299 | 20231117 | 143200 | 2481750580 | 5740 | 5720 | 5740 | 5720 | 4565 |
| 300 | 20231117 | 143100 | 2455619470 | 5720 | 5730 | 5730 | 5720 | 11261 |
| 301 | 20231117 | 143000 | 2391177830 | 5730 | 5740 | 5740 | 5730 | 10104 |
| 302 | 20231117 | 142900 | 2333235120 | 5750 | 5750 | 5750 | 5740 | 2317 |
| 303 | 20231117 | 142800 | 2319934540 | 5740 | 5740 | 5750 | 5740 | 546 |
| 304 | 20231117 | 142700 | 2316799370 | 5750 | 5750 | 5750 | 5740 | 8666 |
| 305 | 20231117 | 142600 | 2266971430 | 5750 | 5760 | 5760 | 5750 | 3072 |
| 306 | 20231117 | 142500 | 2249306430 | 5760 | 5750 | 5760 | 5750 | 296 |
| 307 | 20231117 | 142400 | 2247602980 | 5760 | 5760 | 5760 | 5750 | 2249 |
| 308 | 20231117 | 142300 | 2234655850 | 5770 | 5760 | 5770 | 5760 | 370 |
| 309 | 20231117 | 142200 | 2232523690 | 5760 | 5750 | 5760 | 5750 | 250 |
| 310 | 20231117 | 142100 | 2231084690 | 5750 | 5760 | 5770 | 5750 | 320 |
| 311 | 20231117 | 142000 | 2229243170 | 5760 | 5760 | 5760 | 5760 | 202 |
| 312 | 20231117 | 141900 | 2228079650 | 5760 | 5770 | 5770 | 5760 | 3431 |
| 313 | 20231117 | 141800 | 2208316790 | 5770 | 5760 | 5770 | 5760 | 204 |
| 314 | 20231117 | 141700 | 2207141250 | 5770 | 5760 | 5770 | 5760 | 172 |
| 315 | 20231117 | 141600 | 2206150320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 316 | 20231117 | 141500 | 2206150320 | 5760 | 5750 | 5760 | 5750 | 3450 |
| 317 | 20231117 | 141400 | 2186305350 | 5760 | 5770 | 5770 | 5750 | 11642 |
| 318 | 20231117 | 141300 | 2119281210 | 5760 | 5760 | 5760 | 5760 | 152 |
| 319 | 20231117 | 141200 | 2118405690 | 5770 | 5770 | 5770 | 5760 | 569 |
| 320 | 20231117 | 141100 | 2115124070 | 5770 | 5760 | 5770 | 5760 | 821 |
| 321 | 20231117 | 141000 | 2110389260 | 5770 | 5760 | 5770 | 5760 | 455 |
| 322 | 20231117 | 140900 | 2107765420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 323 | 20231117 | 140800 | 2107765420 | 5760 | 5770 | 5770 | 5760 | 251 |
| 324 | 20231117 | 140700 | 2106318660 | 5760 | 5770 | 5770 | 5760 | 3277 |
| 325 | 20231117 | 140600 | 2087411880 | 5770 | 5770 | 5770 | 5770 | 152 |
| 326 | 20231117 | 140500 | 2086534840 | 5780 | 5780 | 5780 | 5780 | 3901 |
| 327 | 20231117 | 140400 | 2063987060 | 5780 | 5780 | 5780 | 5780 | 151 |
| 328 | 20231117 | 140300 | 2063114280 | 5790 | 5790 | 5790 | 5780 | 428 |
| 329 | 20231117 | 140200 | 2060638490 | 5790 | 5790 | 5790 | 5780 | 204 |
| 330 | 20231117 | 140100 | 2059459330 | 5780 | 5790 | 5790 | 5780 | 376 |
| 331 | 20231117 | 140000 | 2057283800 | 5780 | 5780 | 5780 | 5780 | 151 |
| 332 | 20231117 | 135900 | 2056411020 | 5780 | 5780 | 5780 | 5780 | 1152 |
| 333 | 20231117 | 135800 | 2049752460 | 5780 | 5780 | 5780 | 5780 | 152 |
| 334 | 20231117 | 135700 | 2048873900 | 5780 | 5780 | 5780 | 5780 | 590 |
| 335 | 20231117 | 135600 | 2045463700 | 5780 | 5780 | 5780 | 5770 | 1248 |
| 336 | 20231117 | 135500 | 2038251770 | 5780 | 5780 | 5780 | 5780 | 11 |
| 337 | 20231117 | 135400 | 2038188190 | 5770 | 5770 | 5770 | 5770 | 547 |
| 338 | 20231117 | 135300 | 2035032000 | 5770 | 5760 | 5770 | 5760 | 552 |
| 339 | 20231117 | 135200 | 2031851480 | 5760 | 5760 | 5770 | 5760 | 1999 |
| 340 | 20231117 | 135100 | 2020337120 | 5760 | 5760 | 5760 | 5760 | 317 |
| 341 | 20231117 | 135000 | 2018511200 | 5770 | 5780 | 5780 | 5770 | 909 |
| 342 | 20231117 | 134900 | 2013266240 | 5780 | 5770 | 5780 | 5770 | 181 |
| 343 | 20231117 | 134800 | 2012221770 | 5780 | 5770 | 5780 | 5770 | 110 |
| 344 | 20231117 | 134700 | 2011586950 | 5780 | 5780 | 5780 | 5760 | 1253 |
| 345 | 20231117 | 134600 | 2004361790 | 5780 | 5770 | 5780 | 5770 | 2867 |
| 346 | 20231117 | 134500 | 1987819160 | 5770 | 5780 | 5780 | 5770 | 234 |
| 347 | 20231117 | 134400 | 1986468160 | 5780 | 5780 | 5790 | 5770 | 514 |
| 348 | 20231117 | 134300 | 1983497860 | 5780 | 5780 | 5790 | 5780 | 170 |
| 349 | 20231117 | 134200 | 1982515230 | 5790 | 5780 | 5790 | 5770 | 911 |
| 350 | 20231117 | 134100 | 1977251140 | 5790 | 5780 | 5790 | 5780 | 627 |
| 351 | 20231117 | 134000 | 1973627060 | 5770 | 5780 | 5780 | 5770 | 254 |
| 352 | 20231117 | 133900 | 1972160460 | 5780 | 5780 | 5780 | 5770 | 260 |
| 353 | 20231117 | 133800 | 1970659170 | 5780 | 5780 | 5780 | 5770 | 154 |
| 354 | 20231117 | 133700 | 1969770560 | 5770 | 5770 | 5780 | 5770 | 594 |
| 355 | 20231117 | 133600 | 1966342130 | 5780 | 5770 | 5780 | 5760 | 747 |
| 356 | 20231117 | 133500 | 1962032480 | 5770 | 5770 | 5770 | 5760 | 257 |
| 357 | 20231117 | 133400 | 1960551100 | 5780 | 5770 | 5780 | 5770 | 102 |
| 358 | 20231117 | 133300 | 1959962550 | 5760 | 5770 | 5780 | 5760 | 1271 |
| 359 | 20231117 | 133200 | 1952630380 | 5770 | 5770 | 5780 | 5760 | 2417 |
| 360 | 20231117 | 133100 | 1938683860 | 5770 | 5770 | 5770 | 5760 | 1259 |
| 361 | 20231117 | 133000 | 1931431000 | 5770 | 5760 | 5780 | 5760 | 531 |
| 362 | 20231117 | 132900 | 1928369380 | 5760 | 5770 | 5770 | 5760 | 621 |
| 363 | 20231117 | 132800 | 1924787270 | 5780 | 5770 | 5780 | 5770 | 558 |
| 364 | 20231117 | 132700 | 1921565650 | 5770 | 5770 | 5770 | 5770 | 1305 |
| 365 | 20231117 | 132600 | 1914035800 | 5770 | 5770 | 5770 | 5770 | 1713 |
| 366 | 20231117 | 132500 | 1904151790 | 5760 | 5760 | 5770 | 5760 | 482 |
| 367 | 20231117 | 132400 | 1901372170 | 5760 | 5770 | 5770 | 5760 | 879 |
| 368 | 20231117 | 132300 | 1896303310 | 5770 | 5760 | 5770 | 5760 | 343 |
| 369 | 20231117 | 132200 | 1894325720 | 5760 | 5760 | 5760 | 5760 | 161 |
| 370 | 20231117 | 132100 | 1893398360 | 5760 | 5760 | 5760 | 5760 | 151 |
| 371 | 20231117 | 132000 | 1892528600 | 5770 | 5770 | 5770 | 5770 | 12 |
| 372 | 20231117 | 131900 | 1892459360 | 5760 | 5770 | 5770 | 5760 | 345 |
| 373 | 20231117 | 131800 | 1890470230 | 5760 | 5770 | 5770 | 5760 | 250 |
| 374 | 20231117 | 131700 | 1889029240 | 5760 | 5760 | 5760 | 5760 | 191 |
| 375 | 20231117 | 131600 | 1887929080 | 5760 | 5770 | 5770 | 5760 | 2053 |
| 376 | 20231117 | 131500 | 1876103380 | 5770 | 5780 | 5780 | 5770 | 4312 |
| 377 | 20231117 | 131400 | 1851223130 | 5780 | 5770 | 5780 | 5770 | 244 |
| 378 | 20231117 | 131300 | 1849815230 | 5780 | 5780 | 5780 | 5780 | 206 |
| 379 | 20231117 | 131200 | 1848624550 | 5780 | 5780 | 5790 | 5780 | 117 |
| 380 | 20231117 | 131100 | 1847948280 | 5780 | 5790 | 5790 | 5780 | 1993 |
| 381 | 20231117 | 131000 | 1836426840 | 5790 | 5790 | 5790 | 5780 | 160 |
| 382 | 20231117 | 130900 | 1835502010 | 5790 | 5780 | 5790 | 5780 | 246 |
| 383 | 20231117 | 130800 | 1834079180 | 5790 | 5790 | 5790 | 5780 | 289 |
| 384 | 20231117 | 130700 | 1832407770 | 5800 | 5780 | 5800 | 5780 | 152 |
| 385 | 20231117 | 130600 | 1831529190 | 5800 | 5800 | 5800 | 5780 | 36 |
| 386 | 20231117 | 130500 | 1831321070 | 5780 | 5790 | 5800 | 5780 | 1275 |
| 387 | 20231117 | 130400 | 1823938430 | 5790 | 5790 | 5790 | 5780 | 247 |
| 388 | 20231117 | 130300 | 1822509810 | 5790 | 5780 | 5790 | 5780 | 152 |
| 389 | 20231117 | 130200 | 1821631240 | 5790 | 5790 | 5790 | 5780 | 617 |
| 390 | 20231117 | 130100 | 1818063020 | 5790 | 5790 | 5790 | 5790 | 98 |
| 391 | 20231117 | 130000 | 1817495600 | 5800 | 5780 | 5800 | 5780 | 652 |
| 392 | 20231117 | 125900 | 1813727020 | 5800 | 5800 | 5800 | 5800 | 356 |
| 393 | 20231117 | 125800 | 1811662220 | 5780 | 5800 | 5800 | 5780 | 246 |
| 394 | 20231117 | 125700 | 1810238440 | 5800 | 5790 | 5800 | 5780 | 408 |
| 395 | 20231117 | 125600 | 1807877610 | 5790 | 5800 | 5800 | 5790 | 225 |
| 396 | 20231117 | 125500 | 1806573390 | 5800 | 5790 | 5800 | 5790 | 156 |
| 397 | 20231117 | 125400 | 1805668840 | 5790 | 5800 | 5800 | 5790 | 198 |
| 398 | 20231117 | 125300 | 1804520510 | 5800 | 5790 | 5800 | 5790 | 107 |
| 399 | 20231117 | 125200 | 1803900970 | 5790 | 5790 | 5790 | 5790 | 53 |
| 400 | 20231117 | 125100 | 1803594100 | 5790 | 5790 | 5790 | 5780 | 2185 |
| 401 | 20231117 | 125000 | 1790957950 | 5800 | 5790 | 5800 | 5790 | 175 |
| 402 | 20231117 | 124900 | 1789943730 | 5800 | 5790 | 5800 | 5780 | 416 |
| 403 | 20231117 | 124800 | 1787534350 | 5780 | 5780 | 5780 | 5780 | 253 |
| 404 | 20231117 | 124700 | 1786072010 | 5790 | 5790 | 5790 | 5790 | 110 |
| 405 | 20231117 | 124600 | 1785435110 | 5790 | 5790 | 5790 | 5790 | 3 |
| 406 | 20231117 | 124500 | 1785417740 | 5780 | 5790 | 5790 | 5780 | 15 |
| 407 | 20231117 | 124400 | 1785330940 | 5790 | 5790 | 5790 | 5790 | 318 |
| 408 | 20231117 | 124300 | 1783489720 | 5790 | 5790 | 5790 | 5790 | 124 |
| 409 | 20231117 | 124200 | 1782771760 | 5790 | 5790 | 5790 | 5790 | 106 |
| 410 | 20231117 | 124100 | 1782158020 | 5790 | 5780 | 5790 | 5780 | 184 |
| 411 | 20231117 | 124000 | 1781094400 | 5780 | 5790 | 5790 | 5780 | 512 |
| 412 | 20231117 | 123900 | 1778133780 | 5790 | 5800 | 5800 | 5790 | 221 |
| 413 | 20231117 | 123800 | 1776852240 | 5800 | 5800 | 5800 | 5800 | 100 |
| 414 | 20231117 | 123700 | 1776272240 | 5800 | 5790 | 5800 | 5790 | 152 |
| 415 | 20231117 | 123600 | 1775390700 | 5790 | 5790 | 5790 | 5780 | 241 |
| 416 | 20231117 | 123500 | 1773995410 | 5790 | 5790 | 5790 | 5780 | 219 |
| 417 | 20231117 | 123400 | 1772727500 | 5790 | 5790 | 5790 | 5790 | 5 |
| 418 | 20231117 | 123300 | 1772698550 | 5780 | 5780 | 5790 | 5780 | 122 |
| 419 | 20231117 | 123200 | 1771993380 | 5790 | 5780 | 5790 | 5780 | 999 |
| 420 | 20231117 | 123100 | 1766211700 | 5790 | 5790 | 5790 | 5780 | 124 |
| 421 | 20231117 | 123000 | 1765494810 | 5790 | 5780 | 5790 | 5780 | 137 |
| 422 | 20231117 | 122900 | 1764701990 | 5790 | 5780 | 5790 | 5780 | 101 |
| 423 | 20231117 | 122800 | 1764118200 | 5790 | 5790 | 5790 | 5780 | 196 |
| 424 | 20231117 | 122700 | 1762984360 | 5790 | 5790 | 5790 | 5790 | 7 |
| 425 | 20231117 | 122600 | 1762943830 | 5790 | 5790 | 5790 | 5780 | 1071 |
| 426 | 20231117 | 122500 | 1756750740 | 5790 | 5790 | 5790 | 5780 | 97 |
| 427 | 20231117 | 122400 | 1756189120 | 5790 | 5790 | 5790 | 5790 | 12 |
| 428 | 20231117 | 122300 | 1756119640 | 5790 | 5790 | 5790 | 5790 | 98 |
| 429 | 20231117 | 122200 | 1755552220 | 5770 | 5790 | 5790 | 5770 | 294 |
| 430 | 20231117 | 122100 | 1753851960 | 5770 | 5790 | 5790 | 5770 | 3371 |
| 431 | 20231117 | 122000 | 1734373850 | 5790 | 5790 | 5790 | 5790 | 0 |
| 432 | 20231117 | 121900 | 1734373850 | 5790 | 5790 | 5790 | 5790 | 151 |
| 433 | 20231117 | 121800 | 1733499560 | 5790 | 5790 | 5790 | 5790 | 95 |
| 434 | 20231117 | 121700 | 1732949510 | 5790 | 5780 | 5790 | 5780 | 62 |
| 435 | 20231117 | 121600 | 1732591140 | 5790 | 5780 | 5790 | 5780 | 183 |
| 436 | 20231117 | 121500 | 1731532450 | 5790 | 5780 | 5790 | 5780 | 127 |
| 437 | 20231117 | 121400 | 1730798380 | 5770 | 5780 | 5780 | 5770 | 56 |
| 438 | 20231117 | 121300 | 1730475200 | 5770 | 5780 | 5790 | 5770 | 4316 |
| 439 | 20231117 | 121200 | 1705569210 | 5790 | 5780 | 5790 | 5780 | 201 |
| 440 | 20231117 | 121100 | 1704407420 | 5780 | 5790 | 5790 | 5780 | 886 |
| 441 | 20231117 | 121000 | 1699285360 | 5780 | 5790 | 5790 | 5780 | 6984 |
| 442 | 20231117 | 120900 | 1658911640 | 5800 | 5790 | 5800 | 5780 | 1094 |
| 443 | 20231117 | 120800 | 1652570690 | 5800 | 5790 | 5800 | 5790 | 306 |
| 444 | 20231117 | 120700 | 1650798930 | 5790 | 5790 | 5790 | 5790 | 198 |
| 445 | 20231117 | 120600 | 1649652510 | 5790 | 5790 | 5790 | 5790 | 558 |
| 446 | 20231117 | 120500 | 1646421690 | 5790 | 5790 | 5790 | 5790 | 114 |
| 447 | 20231117 | 120400 | 1645761630 | 5790 | 5790 | 5790 | 5790 | 125 |
| 448 | 20231117 | 120300 | 1645037880 | 5800 | 5800 | 5800 | 5800 | 76 |
| 449 | 20231117 | 120200 | 1644597080 | 5800 | 5800 | 5800 | 5800 | 98 |
| 450 | 20231117 | 120100 | 1644028680 | 5800 | 5800 | 5800 | 5800 | 95 |
| 451 | 20231117 | 120000 | 1643477680 | 5800 | 5790 | 5800 | 5790 | 121 |
| 452 | 20231117 | 115900 | 1642777080 | 5790 | 5790 | 5790 | 5790 | 366 |
| 453 | 20231117 | 115800 | 1640657940 | 5800 | 5800 | 5800 | 5800 | 185 |
| 454 | 20231117 | 115700 | 1639584940 | 5790 | 5800 | 5800 | 5790 | 110 |
| 455 | 20231117 | 115600 | 1638946990 | 5800 | 5800 | 5800 | 5800 | 0 |
| 456 | 20231117 | 115500 | 1638946990 | 5800 | 5790 | 5800 | 5790 | 97 |
| 457 | 20231117 | 115400 | 1638384400 | 5800 | 5800 | 5810 | 5800 | 1332 |
| 458 | 20231117 | 115300 | 1630657850 | 5810 | 5810 | 5810 | 5800 | 101 |
| 459 | 20231117 | 115200 | 1630071050 | 5810 | 5810 | 5810 | 5810 | 0 |
| 460 | 20231117 | 115100 | 1630071050 | 5810 | 5800 | 5810 | 5800 | 91 |
| 461 | 20231117 | 115000 | 1629543170 | 5800 | 5800 | 5800 | 5790 | 1985 |
| 462 | 20231117 | 114900 | 1618036570 | 5800 | 5800 | 5800 | 5800 | 29 |
| 463 | 20231117 | 114800 | 1617868370 | 5800 | 5790 | 5800 | 5790 | 326 |
| 464 | 20231117 | 114700 | 1615977940 | 5780 | 5790 | 5790 | 5780 | 296 |
| 465 | 20231117 | 114600 | 1614264450 | 5780 | 5790 | 5790 | 5780 | 225 |
| 466 | 20231117 | 114500 | 1612962290 | 5790 | 5790 | 5790 | 5790 | 694 |
| 467 | 20231117 | 114400 | 1608944030 | 5790 | 5790 | 5790 | 5790 | 200 |
| 468 | 20231117 | 114300 | 1607786030 | 5800 | 5800 | 5800 | 5800 | 104 |
| 469 | 20231117 | 114200 | 1607182830 | 5800 | 5800 | 5800 | 5800 | 103 |
| 470 | 20231117 | 114100 | 1606585430 | 5800 | 5800 | 5800 | 5800 | 5 |
| 471 | 20231117 | 114000 | 1606556430 | 5800 | 5800 | 5800 | 5790 | 1302 |
| 472 | 20231117 | 113900 | 1599009830 | 5800 | 5800 | 5800 | 5800 | 206 |
| 473 | 20231117 | 113800 | 1597815030 | 5800 | 5800 | 5800 | 5790 | 1186 |
| 474 | 20231117 | 113700 | 1590947990 | 5800 | 5800 | 5800 | 5790 | 637 |
| 475 | 20231117 | 113600 | 1587256620 | 5800 | 5810 | 5810 | 5800 | 1598 |
| 476 | 20231117 | 113500 | 1577986720 | 5810 | 5810 | 5810 | 5810 | 97 |
| 477 | 20231117 | 113400 | 1577423150 | 5810 | 5810 | 5810 | 5800 | 590 |
| 478 | 20231117 | 113300 | 1574001010 | 5810 | 5800 | 5810 | 5800 | 201 |
| 479 | 20231117 | 113200 | 1572835200 | 5810 | 5810 | 5810 | 5810 | 95 |
| 480 | 20231117 | 113100 | 1572283250 | 5810 | 5810 | 5810 | 5800 | 34 |
| 481 | 20231117 | 113000 | 1572085910 | 5810 | 5810 | 5810 | 5810 | 99 |
| 482 | 20231117 | 112900 | 1571510720 | 5800 | 5800 | 5800 | 5800 | 79 |
| 483 | 20231117 | 112800 | 1571052520 | 5800 | 5810 | 5810 | 5800 | 2170 |
| 484 | 20231117 | 112700 | 1558465480 | 5810 | 5810 | 5810 | 5810 | 1357 |
| 485 | 20231117 | 112600 | 1550581310 | 5810 | 5810 | 5820 | 5810 | 1039 |
| 486 | 20231117 | 112500 | 1544543720 | 5810 | 5820 | 5820 | 5810 | 297 |
| 487 | 20231117 | 112400 | 1542817180 | 5810 | 5810 | 5820 | 5810 | 553 |
| 488 | 20231117 | 112300 | 1539604230 | 5810 | 5810 | 5820 | 5810 | 242 |
| 489 | 20231117 | 112200 | 1538197210 | 5810 | 5810 | 5820 | 5810 | 754 |
| 490 | 20231117 | 112100 | 1533816450 | 5810 | 5800 | 5810 | 5800 | 880 |
| 491 | 20231117 | 112000 | 1528712240 | 5800 | 5800 | 5800 | 5800 | 220 |
| 492 | 20231117 | 111900 | 1527436240 | 5800 | 5790 | 5800 | 5790 | 253 |
| 493 | 20231117 | 111800 | 1525971250 | 5790 | 5780 | 5790 | 5780 | 561 |
| 494 | 20231117 | 111700 | 1522725060 | 5780 | 5780 | 5780 | 5780 | 1450 |
| 495 | 20231117 | 111600 | 1514344060 | 5790 | 5790 | 5790 | 5790 | 220 |
| 496 | 20231117 | 111500 | 1513070260 | 5790 | 5790 | 5790 | 5790 | 145 |
| 497 | 20231117 | 111400 | 1512230710 | 5790 | 5780 | 5790 | 5780 | 171 |
| 498 | 20231117 | 111300 | 1511240660 | 5790 | 5790 | 5790 | 5790 | 150 |
| 499 | 20231117 | 111200 | 1510372160 | 5790 | 5790 | 5790 | 5790 | 522 |
| 500 | 20231117 | 111100 | 1507349780 | 5790 | 5790 | 5790 | 5790 | 201 |
| 501 | 20231117 | 111000 | 1506185990 | 5790 | 5790 | 5790 | 5790 | 279 |
| 502 | 20231117 | 110900 | 1504570580 | 5790 | 5790 | 5790 | 5790 | 421 |
| 503 | 20231117 | 110800 | 1502132990 | 5790 | 5800 | 5800 | 5790 | 1097 |
| 504 | 20231117 | 110700 | 1495779390 | 5800 | 5800 | 5810 | 5800 | 100 |
| 505 | 20231117 | 110600 | 1495199380 | 5800 | 5810 | 5810 | 5800 | 129 |
| 506 | 20231117 | 110500 | 1494449900 | 5810 | 5800 | 5810 | 5800 | 190 |
| 507 | 20231117 | 110400 | 1493347890 | 5800 | 5790 | 5800 | 5790 | 97 |
| 508 | 20231117 | 110300 | 1492786250 | 5790 | 5790 | 5790 | 5790 | 105 |
| 509 | 20231117 | 110200 | 1492178300 | 5790 | 5790 | 5790 | 5790 | 0 |
| 510 | 20231117 | 110100 | 1492178300 | 5790 | 5780 | 5790 | 5780 | 559 |
| 511 | 20231117 | 110000 | 1488944690 | 5780 | 5790 | 5800 | 5780 | 13551 |
| 512 | 20231117 | 105900 | 1410376210 | 5790 | 5780 | 5790 | 5780 | 96 |
| 513 | 20231117 | 105800 | 1409821310 | 5790 | 5780 | 5790 | 5780 | 1051 |
| 514 | 20231117 | 105700 | 1403746520 | 5780 | 5770 | 5780 | 5770 | 355 |
| 515 | 20231117 | 105600 | 1401696060 | 5780 | 5780 | 5780 | 5780 | 1462 |
| 516 | 20231117 | 105500 | 1393245700 | 5780 | 5780 | 5780 | 5780 | 1287 |
| 517 | 20231117 | 105400 | 1385806840 | 5780 | 5790 | 5790 | 5780 | 138 |
| 518 | 20231117 | 105300 | 1385008170 | 5790 | 5790 | 5790 | 5790 | 204 |
| 519 | 20231117 | 105200 | 1383827010 | 5790 | 5780 | 5790 | 5780 | 501 |
| 520 | 20231117 | 105100 | 1380931220 | 5790 | 5790 | 5790 | 5780 | 905 |
| 521 | 20231117 | 105000 | 1375699250 | 5790 | 5790 | 5790 | 5780 | 1426 |
| 522 | 20231117 | 104900 | 1367456950 | 5790 | 5800 | 5800 | 5790 | 767 |
| 523 | 20231117 | 104800 | 1363016010 | 5790 | 5800 | 5800 | 5790 | 992 |
| 524 | 20231117 | 104700 | 1357270410 | 5800 | 5800 | 5800 | 5800 | 655 |
| 525 | 20231117 | 104600 | 1353471410 | 5790 | 5790 | 5790 | 5790 | 0 |
| 526 | 20231117 | 104500 | 1353471410 | 5790 | 5800 | 5800 | 5790 | 207 |
| 527 | 20231117 | 104400 | 1352272680 | 5800 | 5800 | 5800 | 5800 | 95 |
| 528 | 20231117 | 104300 | 1351721680 | 5800 | 5790 | 5800 | 5780 | 2501 |
| 529 | 20231117 | 104200 | 1337259060 | 5780 | 5790 | 5790 | 5780 | 5079 |
| 530 | 20231117 | 104100 | 1307901420 | 5790 | 5790 | 5790 | 5790 | 105 |
| 531 | 20231117 | 104000 | 1307293470 | 5790 | 5780 | 5790 | 5780 | 201 |
| 532 | 20231117 | 103900 | 1306131680 | 5790 | 5790 | 5790 | 5790 | 98 |
| 533 | 20231117 | 103800 | 1305564260 | 5790 | 5790 | 5790 | 5790 | 6 |
| 534 | 20231117 | 103700 | 1305529520 | 5790 | 5790 | 5790 | 5790 | 231 |
| 535 | 20231117 | 103600 | 1304192030 | 5790 | 5780 | 5790 | 5780 | 749 |
| 536 | 20231117 | 103500 | 1299860320 | 5790 | 5780 | 5790 | 5780 | 176 |
| 537 | 20231117 | 103400 | 1298843030 | 5790 | 5790 | 5790 | 5780 | 7 |
| 538 | 20231117 | 103300 | 1298802510 | 5780 | 5780 | 5780 | 5780 | 5 |
| 539 | 20231117 | 103200 | 1298773610 | 5780 | 5790 | 5790 | 5780 | 2845 |
| 540 | 20231117 | 103100 | 1282321780 | 5780 | 5780 | 5780 | 5780 | 2094 |
| 541 | 20231117 | 103000 | 1270218460 | 5790 | 5780 | 5790 | 5780 | 202 |
| 542 | 20231117 | 102900 | 1269050890 | 5780 | 5790 | 5790 | 5780 | 1374 |
| 543 | 20231117 | 102800 | 1261102100 | 5790 | 5790 | 5790 | 5790 | 102 |
| 544 | 20231117 | 102700 | 1260511520 | 5790 | 5790 | 5790 | 5790 | 601 |
| 545 | 20231117 | 102600 | 1257031730 | 5790 | 5800 | 5800 | 5790 | 710 |
| 546 | 20231117 | 102500 | 1252918240 | 5790 | 5790 | 5790 | 5790 | 0 |
| 547 | 20231117 | 102400 | 1252918240 | 5790 | 5790 | 5790 | 5790 | 2736 |
| 548 | 20231117 | 102300 | 1237076800 | 5790 | 5810 | 5810 | 5790 | 4445 |
| 549 | 20231117 | 102200 | 1211294100 | 5810 | 5810 | 5810 | 5810 | 475 |
| 550 | 20231117 | 102100 | 1208534350 | 5810 | 5810 | 5810 | 5810 | 490 |
| 551 | 20231117 | 102000 | 1205687450 | 5820 | 5810 | 5820 | 5810 | 304 |
| 552 | 20231117 | 101900 | 1203921200 | 5810 | 5810 | 5810 | 5810 | 51 |
| 553 | 20231117 | 101800 | 1203624890 | 5820 | 5800 | 5820 | 5800 | 2314 |
| 554 | 20231117 | 101700 | 1190182440 | 5800 | 5800 | 5800 | 5800 | 1278 |
| 555 | 20231117 | 101600 | 1182770040 | 5810 | 5810 | 5810 | 5800 | 144 |
| 556 | 20231117 | 101500 | 1181934650 | 5810 | 5810 | 5810 | 5810 | 10 |
| 557 | 20231117 | 101400 | 1181876550 | 5800 | 5810 | 5810 | 5800 | 6 |
| 558 | 20231117 | 101300 | 1181841710 | 5810 | 5800 | 5810 | 5800 | 1620 |
| 559 | 20231117 | 101200 | 1172429530 | 5800 | 5810 | 5810 | 5800 | 1779 |
| 560 | 20231117 | 101100 | 1162110410 | 5810 | 5810 | 5810 | 5800 | 3599 |
| 561 | 20231117 | 101000 | 1141236180 | 5800 | 5800 | 5800 | 5800 | 74 |
| 562 | 20231117 | 100900 | 1140806980 | 5800 | 5800 | 5810 | 5800 | 101 |
| 563 | 20231117 | 100800 | 1140221150 | 5800 | 5800 | 5800 | 5800 | 373 |
| 564 | 20231117 | 100700 | 1138057750 | 5810 | 5800 | 5810 | 5800 | 284 |
| 565 | 20231117 | 100600 | 1136410030 | 5800 | 5810 | 5810 | 5800 | 62 |
| 566 | 20231117 | 100500 | 1136049900 | 5810 | 5820 | 5820 | 5810 | 187 |
| 567 | 20231117 | 100400 | 1134963420 | 5810 | 5820 | 5820 | 5810 | 75 |
| 568 | 20231117 | 100300 | 1134527650 | 5820 | 5810 | 5820 | 5810 | 1151 |
| 569 | 20231117 | 100200 | 1127840330 | 5810 | 5810 | 5820 | 5810 | 1021 |
| 570 | 20231117 | 100100 | 1121901310 | 5810 | 5810 | 5810 | 5810 | 1108 |
| 571 | 20231117 | 100000 | 1115463830 | 5800 | 5820 | 5820 | 5800 | 977 |
| 572 | 20231117 | 095900 | 1109778320 | 5810 | 5810 | 5810 | 5810 | 112 |
| 573 | 20231117 | 095800 | 1109127600 | 5800 | 5800 | 5800 | 5800 | 515 |
| 574 | 20231117 | 095700 | 1106140600 | 5800 | 5800 | 5800 | 5800 | 1100 |
| 575 | 20231117 | 095600 | 1099760600 | 5810 | 5800 | 5820 | 5800 | 2133 |
| 576 | 20231117 | 095500 | 1087384720 | 5800 | 5800 | 5800 | 5790 | 9953 |
| 577 | 20231117 | 095400 | 1029744540 | 5800 | 5790 | 5800 | 5790 | 302 |
| 578 | 20231117 | 095300 | 1027995950 | 5790 | 5800 | 5800 | 5790 | 668 |
| 579 | 20231117 | 095200 | 1024128210 | 5800 | 5810 | 5810 | 5800 | 2357 |
| 580 | 20231117 | 095100 | 1010457600 | 5800 | 5810 | 5810 | 5800 | 6392 |
| 581 | 20231117 | 095000 | 973379320 | 5810 | 5810 | 5810 | 5810 | 207 |
| 582 | 20231117 | 094900 | 972176650 | 5810 | 5810 | 5810 | 5800 | 859 |
| 583 | 20231117 | 094800 | 967187360 | 5810 | 5800 | 5810 | 5800 | 2047 |
| 584 | 20231117 | 094700 | 955314230 | 5800 | 5800 | 5820 | 5790 | 660 |
| 585 | 20231117 | 094600 | 951486250 | 5800 | 5790 | 5810 | 5790 | 3166 |
| 586 | 20231117 | 094500 | 933133550 | 5790 | 5780 | 5790 | 5780 | 564 |
| 587 | 20231117 | 094400 | 929871990 | 5780 | 5780 | 5780 | 5780 | 161 |
| 588 | 20231117 | 094300 | 928941410 | 5780 | 5780 | 5780 | 5770 | 2143 |
| 589 | 20231117 | 094200 | 916556910 | 5780 | 5760 | 5780 | 5760 | 1766 |
| 590 | 20231117 | 094100 | 906368030 | 5760 | 5760 | 5770 | 5760 | 8590 |
| 591 | 20231117 | 094000 | 856889000 | 5750 | 5750 | 5760 | 5750 | 4215 |
| 592 | 20231117 | 093900 | 832636750 | 5760 | 5770 | 5770 | 5750 | 7161 |
| 593 | 20231117 | 093800 | 791408760 | 5760 | 5770 | 5770 | 5750 | 12828 |
| 594 | 20231117 | 093700 | 717531880 | 5770 | 5770 | 5780 | 5760 | 1456 |
| 595 | 20231117 | 093600 | 709134960 | 5770 | 5830 | 5830 | 5760 | 25422 |
| 596 | 20231117 | 093500 | 561856660 | 5820 | 5820 | 5830 | 5820 | 350 |
| 597 | 20231117 | 093400 | 559819610 | 5820 | 5820 | 5830 | 5810 | 741 |
| 598 | 20231117 | 093300 | 555512080 | 5820 | 5820 | 5830 | 5810 | 704 |
| 599 | 20231117 | 093200 | 551414840 | 5820 | 5820 | 5820 | 5810 | 4170 |
| 600 | 20231117 | 093100 | 527177240 | 5830 | 5830 | 5830 | 5820 | 88 |
| 601 | 20231117 | 093000 | 526664960 | 5820 | 5820 | 5820 | 5820 | 100 |
| 602 | 20231117 | 092900 | 526082960 | 5820 | 5830 | 5830 | 5820 | 5432 |
| 603 | 20231117 | 092800 | 494467710 | 5830 | 5830 | 5830 | 5820 | 503 |
| 604 | 20231117 | 092700 | 491538220 | 5830 | 5850 | 5850 | 5830 | 8303 |
| 605 | 20231117 | 092600 | 443130530 | 5850 | 5840 | 5850 | 5830 | 661 |
| 606 | 20231117 | 092500 | 439269340 | 5840 | 5840 | 5840 | 5830 | 703 |
| 607 | 20231117 | 092400 | 435170400 | 5830 | 5850 | 5850 | 5830 | 215 |
| 608 | 20231117 | 092300 | 433912790 | 5850 | 5840 | 5850 | 5830 | 2136 |
| 609 | 20231117 | 092200 | 421447510 | 5840 | 5840 | 5840 | 5840 | 47 |
| 610 | 20231117 | 092100 | 421173030 | 5840 | 5830 | 5850 | 5830 | 151 |
| 611 | 20231117 | 092000 | 420291120 | 5830 | 5840 | 5840 | 5830 | 1352 |
| 612 | 20231117 | 091900 | 412397710 | 5840 | 5850 | 5850 | 5840 | 237 |
| 613 | 20231117 | 091800 | 411013600 | 5840 | 5830 | 5840 | 5830 | 639 |
| 614 | 20231117 | 091700 | 407282290 | 5830 | 5840 | 5840 | 5830 | 1111 |
| 615 | 20231117 | 091600 | 400804980 | 5840 | 5830 | 5840 | 5830 | 401 |
| 616 | 20231117 | 091500 | 398467140 | 5830 | 5850 | 5850 | 5830 | 2511 |
| 617 | 20231117 | 091400 | 383825270 | 5850 | 5840 | 5850 | 5840 | 71 |
| 618 | 20231117 | 091300 | 383410550 | 5850 | 5840 | 5850 | 5830 | 168 |
| 619 | 20231117 | 091200 | 382430000 | 5840 | 5830 | 5840 | 5830 | 690 |
| 620 | 20231117 | 091100 | 378407240 | 5830 | 5810 | 5840 | 5800 | 2418 |
| 621 | 20231117 | 091000 | 364308290 | 5810 | 5800 | 5820 | 5800 | 4273 |
| 622 | 20231117 | 090900 | 339492620 | 5800 | 5830 | 5830 | 5800 | 6405 |
| 623 | 20231117 | 090800 | 302269810 | 5820 | 5840 | 5840 | 5820 | 305 |
| 624 | 20231117 | 090700 | 300494490 | 5820 | 5810 | 5820 | 5810 | 4501 |
| 625 | 20231117 | 090600 | 274308840 | 5810 | 5830 | 5830 | 5810 | 7767 |
| 626 | 20231117 | 090500 | 229158720 | 5820 | 5830 | 5850 | 5810 | 8625 |
| 627 | 20231117 | 090400 | 178932130 | 5820 | 5850 | 5850 | 5820 | 7979 |
| 628 | 20231117 | 090300 | 132372820 | 5850 | 5860 | 5860 | 5840 | 3607 |
| 629 | 20231117 | 090200 | 111288800 | 5860 | 5870 | 5920 | 5850 | 9661 |
| 630 | 20231117 | 090100 | 54633000 | 5860 | 5870 | 5870 | 5860 | 2678 |
| 631 | 20231117 | 090000 | 38916740 | 5870 | 5890 | 5890 | 5860 | 6320 |