31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 3 | 20231117 | 185700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 4 | 20231117 | 185600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 5 | 20231117 | 185500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 6 | 20231117 | 185400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 7 | 20231117 | 185300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 8 | 20231117 | 185200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 9 | 20231117 | 185100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 10 | 20231117 | 185000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 11 | 20231117 | 184900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 12 | 20231117 | 184800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 13 | 20231117 | 184700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 14 | 20231117 | 184600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 15 | 20231117 | 184500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 16 | 20231117 | 184400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 17 | 20231117 | 184300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 18 | 20231117 | 184200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 19 | 20231117 | 184100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 20 | 20231117 | 184000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 21 | 20231117 | 183900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 22 | 20231117 | 183800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 23 | 20231117 | 183700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 24 | 20231117 | 183600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 25 | 20231117 | 183500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 26 | 20231117 | 183400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 27 | 20231117 | 183300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 28 | 20231117 | 183200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 29 | 20231117 | 183100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 30 | 20231117 | 183000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 31 | 20231117 | 182900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 32 | 20231117 | 182800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 33 | 20231117 | 182700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 34 | 20231117 | 182600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 35 | 20231117 | 182500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 36 | 20231117 | 182400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 37 | 20231117 | 182300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 38 | 20231117 | 182200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 39 | 20231117 | 182100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 40 | 20231117 | 182000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 41 | 20231117 | 181900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 42 | 20231117 | 181800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 43 | 20231117 | 181700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 44 | 20231117 | 181600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 45 | 20231117 | 181500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 46 | 20231117 | 181400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 47 | 20231117 | 181300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 48 | 20231117 | 181200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 49 | 20231117 | 181100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 50 | 20231117 | 181000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 51 | 20231117 | 180900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 52 | 20231117 | 180800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 53 | 20231117 | 180700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 54 | 20231117 | 180600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 55 | 20231117 | 180500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 56 | 20231117 | 180400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 57 | 20231117 | 180300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 58 | 20231117 | 180200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 59 | 20231117 | 180100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 60 | 20231117 | 180000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 61 | 20231117 | 175900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 62 | 20231117 | 175800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 63 | 20231117 | 175700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 64 | 20231117 | 175600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 65 | 20231117 | 175500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 66 | 20231117 | 175400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 67 | 20231117 | 175300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 68 | 20231117 | 175200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 69 | 20231117 | 175100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 70 | 20231117 | 175000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 71 | 20231117 | 174900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 72 | 20231117 | 174800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 73 | 20231117 | 174700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 74 | 20231117 | 174600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 75 | 20231117 | 174500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 76 | 20231117 | 174400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 77 | 20231117 | 174300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 78 | 20231117 | 174200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 79 | 20231117 | 174100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 80 | 20231117 | 174000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 81 | 20231117 | 173900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 82 | 20231117 | 173800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 83 | 20231117 | 173700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 84 | 20231117 | 173600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 85 | 20231117 | 173500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 86 | 20231117 | 173400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 87 | 20231117 | 173300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 88 | 20231117 | 173200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 89 | 20231117 | 173100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 90 | 20231117 | 173000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 91 | 20231117 | 172900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 92 | 20231117 | 172800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 93 | 20231117 | 172700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 94 | 20231117 | 172600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 95 | 20231117 | 172500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 96 | 20231117 | 172400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 97 | 20231117 | 172300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 98 | 20231117 | 172200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 99 | 20231117 | 172100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 100 | 20231117 | 172000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 101 | 20231117 | 171900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 102 | 20231117 | 171800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 103 | 20231117 | 171700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 104 | 20231117 | 171600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 105 | 20231117 | 171500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 106 | 20231117 | 171400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 107 | 20231117 | 171300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 108 | 20231117 | 171200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 109 | 20231117 | 171100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 110 | 20231117 | 171000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 111 | 20231117 | 170900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 112 | 20231117 | 170800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 113 | 20231117 | 170700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 114 | 20231117 | 170600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 115 | 20231117 | 170500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 116 | 20231117 | 170400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 117 | 20231117 | 170300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 118 | 20231117 | 170200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 119 | 20231117 | 170100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 120 | 20231117 | 170000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 121 | 20231117 | 165900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 122 | 20231117 | 165800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 123 | 20231117 | 165700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 124 | 20231117 | 165600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 125 | 20231117 | 165500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 126 | 20231117 | 165400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 127 | 20231117 | 165300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 128 | 20231117 | 165200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 129 | 20231117 | 165100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 130 | 20231117 | 165000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 131 | 20231117 | 164900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 132 | 20231117 | 164800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 133 | 20231117 | 164700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 134 | 20231117 | 164600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 135 | 20231117 | 164500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 136 | 20231117 | 164400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 137 | 20231117 | 164300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 138 | 20231117 | 164200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 139 | 20231117 | 164100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 140 | 20231117 | 164000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 141 | 20231117 | 163900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 142 | 20231117 | 163800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 143 | 20231117 | 163700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 144 | 20231117 | 163600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 145 | 20231117 | 163500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 146 | 20231117 | 163400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 147 | 20231117 | 163300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 148 | 20231117 | 163200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 149 | 20231117 | 163100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 150 | 20231117 | 163000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 151 | 20231117 | 162900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 152 | 20231117 | 162800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 153 | 20231117 | 162700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 154 | 20231117 | 162600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 155 | 20231117 | 162500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 156 | 20231117 | 162400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 157 | 20231117 | 162300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 158 | 20231117 | 162200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 159 | 20231117 | 162100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 160 | 20231117 | 162000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 161 | 20231117 | 161900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 162 | 20231117 | 161800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 163 | 20231117 | 161700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 164 | 20231117 | 161600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 165 | 20231117 | 161500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 166 | 20231117 | 161400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 167 | 20231117 | 161300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 168 | 20231117 | 161200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 169 | 20231117 | 161100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 170 | 20231117 | 161000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 171 | 20231117 | 160900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 172 | 20231117 | 160800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 173 | 20231117 | 160700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 174 | 20231117 | 160600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 175 | 20231117 | 160500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 176 | 20231117 | 160400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 177 | 20231117 | 160300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 178 | 20231117 | 160200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 179 | 20231117 | 160100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 180 | 20231117 | 160000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 181 | 20231117 | 155900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 182 | 20231117 | 155800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 183 | 20231117 | 155700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 184 | 20231117 | 155600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 185 | 20231117 | 155500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 186 | 20231117 | 155400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 187 | 20231117 | 155300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 188 | 20231117 | 155200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 189 | 20231117 | 155100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 190 | 20231117 | 155000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 191 | 20231117 | 154900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 192 | 20231117 | 154800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 193 | 20231117 | 154700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 194 | 20231117 | 154600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 195 | 20231117 | 154500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 196 | 20231117 | 154400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 197 | 20231117 | 154300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 198 | 20231117 | 154200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 199 | 20231117 | 154100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 200 | 20231117 | 154000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 201 | 20231117 | 153900 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 202 | 20231117 | 153800 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 203 | 20231117 | 153700 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 204 | 20231117 | 153600 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 205 | 20231117 | 153500 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 206 | 20231117 | 153400 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 207 | 20231117 | 153300 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 208 | 20231117 | 153200 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 209 | 20231117 | 153100 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 0 |
| 210 | 20231117 | 153000 | 2021803860 | 18000 | 18000 | 18000 | 18000 | 3928 |
| 211 | 20231117 | 152900 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 212 | 20231117 | 152800 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 213 | 20231117 | 152700 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 214 | 20231117 | 152600 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 215 | 20231117 | 152500 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 216 | 20231117 | 152400 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 217 | 20231117 | 152300 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 218 | 20231117 | 152200 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 219 | 20231117 | 152100 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 220 | 20231117 | 152000 | 1951099860 | 17940 | 17940 | 17940 | 17940 | 0 |
| 221 | 20231117 | 151900 | 1951099860 | 17940 | 17940 | 17940 | 17930 | 603 |
| 222 | 20231117 | 151800 | 1940282990 | 17940 | 17930 | 17940 | 17930 | 261 |
| 223 | 20231117 | 151700 | 1935601190 | 17940 | 17930 | 17940 | 17930 | 140 |
| 224 | 20231117 | 151600 | 1933090790 | 17940 | 17930 | 17940 | 17930 | 190 |
| 225 | 20231117 | 151500 | 1929683640 | 17940 | 17940 | 17940 | 17940 | 394 |
| 226 | 20231117 | 151400 | 1922615280 | 17940 | 17940 | 17940 | 17940 | 40 |
| 227 | 20231117 | 151300 | 1921897680 | 17950 | 17940 | 17950 | 17940 | 81 |
| 228 | 20231117 | 151200 | 1920444510 | 17950 | 17940 | 17950 | 17940 | 59 |
| 229 | 20231117 | 151100 | 1919385840 | 17940 | 17950 | 17950 | 17940 | 121 |
| 230 | 20231117 | 151000 | 1917215090 | 17940 | 17940 | 17940 | 17930 | 403 |
| 231 | 20231117 | 150900 | 1909986200 | 17940 | 17940 | 17940 | 17940 | 0 |
| 232 | 20231117 | 150800 | 1909986200 | 17940 | 17950 | 17950 | 17940 | 544 |
| 233 | 20231117 | 150700 | 1900223820 | 17950 | 17960 | 17960 | 17950 | 35 |
| 234 | 20231117 | 150600 | 1899595510 | 17960 | 17960 | 17960 | 17950 | 76 |
| 235 | 20231117 | 150500 | 1898230750 | 17960 | 17970 | 17970 | 17960 | 1174 |
| 236 | 20231117 | 150400 | 1877144180 | 17960 | 17970 | 17970 | 17960 | 992 |
| 237 | 20231117 | 150300 | 1859327600 | 17970 | 17970 | 17970 | 17960 | 468 |
| 238 | 20231117 | 150200 | 1850917650 | 17980 | 17980 | 17980 | 17980 | 50 |
| 239 | 20231117 | 150100 | 1850018650 | 17980 | 17980 | 17980 | 17980 | 40 |
| 240 | 20231117 | 150000 | 1849299450 | 17980 | 17970 | 17980 | 17970 | 101 |
| 241 | 20231117 | 145900 | 1847484380 | 17970 | 17970 | 17970 | 17970 | 383 |
| 242 | 20231117 | 145800 | 1840601870 | 17970 | 17970 | 17980 | 17970 | 19 |
| 243 | 20231117 | 145700 | 1840260430 | 17980 | 17970 | 17980 | 17970 | 77 |
| 244 | 20231117 | 145600 | 1838876220 | 17980 | 17980 | 17980 | 17980 | 67 |
| 245 | 20231117 | 145500 | 1837671560 | 17980 | 17980 | 17980 | 17980 | 169 |
| 246 | 20231117 | 145400 | 1834632940 | 17980 | 17980 | 17980 | 17980 | 43 |
| 247 | 20231117 | 145300 | 1833859800 | 17980 | 17980 | 17980 | 17980 | 155 |
| 248 | 20231117 | 145200 | 1831072900 | 17980 | 17970 | 17980 | 17970 | 42 |
| 249 | 20231117 | 145100 | 1830318000 | 17970 | 17980 | 17980 | 17970 | 23 |
| 250 | 20231117 | 145000 | 1829904590 | 17980 | 17980 | 17980 | 17980 | 24 |
| 251 | 20231117 | 144900 | 1829473070 | 17980 | 17980 | 17980 | 17980 | 43 |
| 252 | 20231117 | 144800 | 1828699930 | 17970 | 17980 | 17980 | 17970 | 79 |
| 253 | 20231117 | 144700 | 1827279640 | 17970 | 17970 | 17970 | 17970 | 17 |
| 254 | 20231117 | 144600 | 1826974150 | 17980 | 17970 | 17980 | 17970 | 60 |
| 255 | 20231117 | 144500 | 1825895650 | 17970 | 17970 | 17970 | 17960 | 410 |
| 256 | 20231117 | 144400 | 1818528070 | 17960 | 17960 | 17960 | 17960 | 13 |
| 257 | 20231117 | 144300 | 1818294590 | 17960 | 17960 | 17960 | 17960 | 35 |
| 258 | 20231117 | 144200 | 1817665990 | 17960 | 17970 | 17970 | 17960 | 16 |
| 259 | 20231117 | 144100 | 1817378590 | 17960 | 17960 | 17960 | 17960 | 14 |
| 260 | 20231117 | 144000 | 1817127150 | 17960 | 17960 | 17960 | 17960 | 200 |
| 261 | 20231117 | 143900 | 1813535150 | 17960 | 17980 | 17990 | 17960 | 1194 |
| 262 | 20231117 | 143800 | 1792069710 | 17980 | 17990 | 17990 | 17980 | 15 |
| 263 | 20231117 | 143700 | 1791799980 | 17980 | 17980 | 17980 | 17980 | 10 |
| 264 | 20231117 | 143600 | 1791620180 | 17980 | 17980 | 17980 | 17980 | 13 |
| 265 | 20231117 | 143500 | 1791386440 | 17980 | 17980 | 17980 | 17980 | 13 |
| 266 | 20231117 | 143400 | 1791152700 | 17990 | 17980 | 17990 | 17980 | 64 |
| 267 | 20231117 | 143300 | 1790001960 | 17970 | 17970 | 17970 | 17970 | 94 |
| 268 | 20231117 | 143200 | 1788312780 | 17970 | 17970 | 17970 | 17970 | 21 |
| 269 | 20231117 | 143100 | 1787935410 | 17970 | 18000 | 18000 | 17970 | 652 |
| 270 | 20231117 | 143000 | 1776208540 | 18000 | 18000 | 18000 | 18000 | 187 |
| 271 | 20231117 | 142900 | 1772842540 | 18000 | 18000 | 18000 | 18000 | 202 |
| 272 | 20231117 | 142800 | 1769206540 | 18000 | 18000 | 18000 | 18000 | 37 |
| 273 | 20231117 | 142700 | 1768540540 | 18000 | 17990 | 18000 | 17990 | 167 |
| 274 | 20231117 | 142600 | 1765535870 | 17980 | 17980 | 17980 | 17970 | 560 |
| 275 | 20231117 | 142500 | 1755471070 | 17980 | 17980 | 17980 | 17980 | 387 |
| 276 | 20231117 | 142400 | 1748512810 | 17980 | 17990 | 17990 | 17980 | 64 |
| 277 | 20231117 | 142300 | 1747361590 | 17980 | 18000 | 18000 | 17980 | 569 |
| 278 | 20231117 | 142200 | 1737124460 | 18000 | 18000 | 18000 | 18000 | 4 |
| 279 | 20231117 | 142100 | 1737052460 | 18000 | 18000 | 18010 | 18000 | 793 |
| 280 | 20231117 | 142000 | 1722778360 | 18010 | 18000 | 18010 | 18000 | 153 |
| 281 | 20231117 | 141900 | 1720022950 | 18010 | 18010 | 18010 | 18010 | 20 |
| 282 | 20231117 | 141800 | 1719662750 | 18000 | 18010 | 18050 | 18000 | 269 |
| 283 | 20231117 | 141700 | 1714817190 | 18020 | 18020 | 18020 | 18020 | 56 |
| 284 | 20231117 | 141600 | 1713808070 | 18020 | 18020 | 18020 | 18020 | 0 |
| 285 | 20231117 | 141500 | 1713808070 | 18020 | 17990 | 18090 | 17990 | 1950 |
| 286 | 20231117 | 141400 | 1678615060 | 17990 | 17980 | 17990 | 17980 | 17 |
| 287 | 20231117 | 141300 | 1678309390 | 17990 | 17990 | 17990 | 17990 | 4 |
| 288 | 20231117 | 141200 | 1678237430 | 17980 | 17990 | 17990 | 17980 | 48 |
| 289 | 20231117 | 141100 | 1677374040 | 17980 | 17980 | 17980 | 17980 | 26 |
| 290 | 20231117 | 141000 | 1676906560 | 17980 | 17980 | 17980 | 17980 | 0 |
| 291 | 20231117 | 140900 | 1676906560 | 17980 | 17990 | 17990 | 17980 | 17 |
| 292 | 20231117 | 140800 | 1676600750 | 17980 | 17980 | 17980 | 17980 | 0 |
| 293 | 20231117 | 140700 | 1676600750 | 17980 | 17980 | 17980 | 17980 | 42 |
| 294 | 20231117 | 140600 | 1675845590 | 17980 | 17980 | 17980 | 17970 | 71 |
| 295 | 20231117 | 140500 | 1674569260 | 17980 | 17980 | 17980 | 17980 | 52 |
| 296 | 20231117 | 140400 | 1673634300 | 18010 | 18010 | 18010 | 18010 | 1 |
| 297 | 20231117 | 140300 | 1673616290 | 17990 | 17990 | 17990 | 17990 | 36 |
| 298 | 20231117 | 140200 | 1672968650 | 18000 | 18010 | 18010 | 18000 | 62 |
| 299 | 20231117 | 140100 | 1671852500 | 18020 | 18040 | 18050 | 18020 | 103 |
| 300 | 20231117 | 140000 | 1669995430 | 18030 | 18010 | 18030 | 18010 | 19 |
| 301 | 20231117 | 135900 | 1669652940 | 18000 | 17980 | 18000 | 17980 | 993 |
| 302 | 20231117 | 135800 | 1651781370 | 17970 | 17970 | 17970 | 17970 | 2 |
| 303 | 20231117 | 135700 | 1651745430 | 17970 | 17970 | 17970 | 17970 | 75 |
| 304 | 20231117 | 135600 | 1650397680 | 17960 | 17960 | 17960 | 17960 | 13 |
| 305 | 20231117 | 135500 | 1650164200 | 17970 | 17970 | 17970 | 17970 | 1 |
| 306 | 20231117 | 135400 | 1650146230 | 17970 | 17960 | 17970 | 17960 | 51 |
| 307 | 20231117 | 135300 | 1649230140 | 17960 | 17960 | 17960 | 17960 | 2 |
| 308 | 20231117 | 135200 | 1649194220 | 17950 | 17960 | 17960 | 17950 | 4 |
| 309 | 20231117 | 135100 | 1649122410 | 17960 | 17970 | 17970 | 17960 | 1108 |
| 310 | 20231117 | 135000 | 1629221830 | 17960 | 17950 | 17960 | 17950 | 61 |
| 311 | 20231117 | 134900 | 1628126380 | 17950 | 17960 | 17960 | 17950 | 42 |
| 312 | 20231117 | 134800 | 1627372070 | 17960 | 17950 | 17960 | 17950 | 90 |
| 313 | 20231117 | 134700 | 1625756340 | 17960 | 17960 | 17960 | 17960 | 50 |
| 314 | 20231117 | 134600 | 1624858340 | 17950 | 17960 | 17960 | 17950 | 21 |
| 315 | 20231117 | 134500 | 1624481300 | 17950 | 17960 | 17960 | 17950 | 33 |
| 316 | 20231117 | 134400 | 1623888770 | 17960 | 17960 | 17960 | 17940 | 272 |
| 317 | 20231117 | 134300 | 1619008320 | 17960 | 17960 | 17960 | 17960 | 34 |
| 318 | 20231117 | 134200 | 1618397680 | 17950 | 17950 | 17950 | 17950 | 25 |
| 319 | 20231117 | 134100 | 1617948930 | 17940 | 17940 | 17940 | 17940 | 8 |
| 320 | 20231117 | 134000 | 1617805410 | 17940 | 17940 | 17940 | 17940 | 56 |
| 321 | 20231117 | 133900 | 1616800770 | 17940 | 17950 | 17950 | 17940 | 24 |
| 322 | 20231117 | 133800 | 1616370050 | 17940 | 17940 | 17940 | 17940 | 18 |
| 323 | 20231117 | 133700 | 1616047130 | 17940 | 17930 | 17940 | 17930 | 19 |
| 324 | 20231117 | 133600 | 1615706440 | 17930 | 17920 | 17930 | 17910 | 35 |
| 325 | 20231117 | 133500 | 1615079090 | 17930 | 17920 | 17930 | 17920 | 42 |
| 326 | 20231117 | 133400 | 1614326380 | 17910 | 17920 | 17920 | 17910 | 24 |
| 327 | 20231117 | 133300 | 1613896430 | 17910 | 17930 | 17930 | 17910 | 1298 |
| 328 | 20231117 | 133200 | 1590635550 | 17940 | 17950 | 17950 | 17940 | 205 |
| 329 | 20231117 | 133100 | 1586956080 | 17970 | 17960 | 17970 | 17950 | 287 |
| 330 | 20231117 | 133000 | 1581803880 | 17950 | 17950 | 17950 | 17950 | 13 |
| 331 | 20231117 | 132900 | 1581570530 | 17970 | 17940 | 17970 | 17940 | 124 |
| 332 | 20231117 | 132800 | 1579344320 | 17940 | 17930 | 17940 | 17930 | 49 |
| 333 | 20231117 | 132700 | 1578465730 | 17950 | 17930 | 17950 | 17930 | 112 |
| 334 | 20231117 | 132600 | 1576457010 | 17930 | 17930 | 17930 | 17920 | 70 |
| 335 | 20231117 | 132500 | 1575202120 | 17910 | 17910 | 17910 | 17910 | 0 |
| 336 | 20231117 | 132400 | 1575202120 | 17910 | 17900 | 17910 | 17900 | 91 |
| 337 | 20231117 | 132300 | 1573572440 | 17910 | 17910 | 17910 | 17900 | 68 |
| 338 | 20231117 | 132200 | 1572355180 | 17900 | 17910 | 17910 | 17890 | 1299 |
| 339 | 20231117 | 132100 | 1549099540 | 17920 | 17930 | 17930 | 17920 | 1045 |
| 340 | 20231117 | 132000 | 1530370160 | 17930 | 17950 | 17960 | 17930 | 1150 |
| 341 | 20231117 | 131900 | 1509727450 | 17940 | 17960 | 17960 | 17940 | 423 |
| 342 | 20231117 | 131800 | 1502133800 | 17960 | 17960 | 17960 | 17960 | 0 |
| 343 | 20231117 | 131700 | 1502133800 | 17960 | 17960 | 17960 | 17960 | 0 |
| 344 | 20231117 | 131600 | 1502133800 | 17960 | 17960 | 17970 | 17960 | 40 |
| 345 | 20231117 | 131500 | 1501415370 | 17960 | 17950 | 17960 | 17950 | 26 |
| 346 | 20231117 | 131400 | 1500948540 | 17950 | 17950 | 17950 | 17950 | 102 |
| 347 | 20231117 | 131300 | 1499117640 | 17950 | 17940 | 17950 | 17940 | 204 |
| 348 | 20231117 | 131200 | 1495457830 | 17940 | 17950 | 17960 | 17910 | 1198 |
| 349 | 20231117 | 131100 | 1473965100 | 17960 | 17960 | 17960 | 17950 | 212 |
| 350 | 20231117 | 131000 | 1470157920 | 17960 | 18040 | 18050 | 17960 | 9351 |
| 351 | 20231117 | 130900 | 1301787490 | 18050 | 18040 | 18050 | 18030 | 79 |
| 352 | 20231117 | 130800 | 1300362220 | 18040 | 18060 | 18060 | 18040 | 701 |
| 353 | 20231117 | 130700 | 1287708110 | 18060 | 18060 | 18070 | 18060 | 74 |
| 354 | 20231117 | 130600 | 1286371430 | 18070 | 18080 | 18080 | 18060 | 892 |
| 355 | 20231117 | 130500 | 1270253810 | 18080 | 18080 | 18080 | 18080 | 25 |
| 356 | 20231117 | 130400 | 1269801810 | 18080 | 18080 | 18080 | 18070 | 276 |
| 357 | 20231117 | 130300 | 1264811970 | 18080 | 18080 | 18080 | 18080 | 99 |
| 358 | 20231117 | 130200 | 1263022050 | 18080 | 18090 | 18090 | 18080 | 4 |
| 359 | 20231117 | 130100 | 1262949710 | 18090 | 18090 | 18090 | 18090 | 15 |
| 360 | 20231117 | 130000 | 1262678360 | 18100 | 18070 | 18100 | 18070 | 78 |
| 361 | 20231117 | 125900 | 1261268210 | 18080 | 18080 | 18080 | 18080 | 55 |
| 362 | 20231117 | 125800 | 1260273810 | 18070 | 18070 | 18070 | 18070 | 27 |
| 363 | 20231117 | 125700 | 1259785920 | 18070 | 18100 | 18100 | 18060 | 1744 |
| 364 | 20231117 | 125600 | 1228250350 | 18100 | 18100 | 18100 | 18090 | 1291 |
| 365 | 20231117 | 125500 | 1204884990 | 18100 | 18100 | 18100 | 18100 | 658 |
| 366 | 20231117 | 125400 | 1192975190 | 18110 | 18120 | 18130 | 18110 | 1295 |
| 367 | 20231117 | 125300 | 1169520510 | 18120 | 18120 | 18120 | 18120 | 0 |
| 368 | 20231117 | 125200 | 1169520510 | 18120 | 18130 | 18130 | 18120 | 258 |
| 369 | 20231117 | 125100 | 1164844840 | 18130 | 18120 | 18130 | 18120 | 76 |
| 370 | 20231117 | 125000 | 1163467080 | 18130 | 18130 | 18130 | 18130 | 1 |
| 371 | 20231117 | 124900 | 1163448950 | 18130 | 18130 | 18130 | 18120 | 20 |
| 372 | 20231117 | 124800 | 1163086480 | 18130 | 18120 | 18130 | 18120 | 19 |
| 373 | 20231117 | 124700 | 1162742150 | 18120 | 18130 | 18130 | 18120 | 116 |
| 374 | 20231117 | 124600 | 1160640130 | 18120 | 18130 | 18130 | 18120 | 93 |
| 375 | 20231117 | 124500 | 1158954760 | 18130 | 18130 | 18130 | 18130 | 4 |
| 376 | 20231117 | 124400 | 1158882240 | 18120 | 18130 | 18140 | 18120 | 992 |
| 377 | 20231117 | 124300 | 1140892630 | 18130 | 18120 | 18130 | 18120 | 18 |
| 378 | 20231117 | 124200 | 1140566420 | 18120 | 18120 | 18130 | 18120 | 213 |
| 379 | 20231117 | 124100 | 1136706840 | 18130 | 18130 | 18130 | 18120 | 494 |
| 380 | 20231117 | 124000 | 1127753440 | 18130 | 18130 | 18140 | 18130 | 336 |
| 381 | 20231117 | 123900 | 1121661560 | 18130 | 18130 | 18130 | 18130 | 139 |
| 382 | 20231117 | 123800 | 1119141490 | 18140 | 18150 | 18150 | 18140 | 2519 |
| 383 | 20231117 | 123700 | 1073445510 | 18150 | 18160 | 18160 | 18140 | 1134 |
| 384 | 20231117 | 123600 | 1052862760 | 18170 | 18170 | 18170 | 18170 | 763 |
| 385 | 20231117 | 123500 | 1038999050 | 18170 | 18170 | 18170 | 18170 | 13 |
| 386 | 20231117 | 123400 | 1038762840 | 18170 | 18170 | 18170 | 18170 | 12 |
| 387 | 20231117 | 123300 | 1038544800 | 18170 | 18170 | 18170 | 18170 | 0 |
| 388 | 20231117 | 123200 | 1038544800 | 18170 | 18170 | 18170 | 18170 | 13 |
| 389 | 20231117 | 123100 | 1038308590 | 18170 | 18180 | 18180 | 18170 | 14 |
| 390 | 20231117 | 123000 | 1038054200 | 18180 | 18180 | 18180 | 18180 | 2 |
| 391 | 20231117 | 122900 | 1038017840 | 18170 | 18170 | 18170 | 18170 | 13 |
| 392 | 20231117 | 122800 | 1037781630 | 18170 | 18170 | 18170 | 18170 | 22 |
| 393 | 20231117 | 122700 | 1037381890 | 18170 | 18170 | 18170 | 18170 | 27 |
| 394 | 20231117 | 122600 | 1036891300 | 18160 | 18160 | 18170 | 18160 | 88 |
| 395 | 20231117 | 122500 | 1035292960 | 18170 | 18160 | 18170 | 18160 | 84 |
| 396 | 20231117 | 122400 | 1033767340 | 18160 | 18170 | 18170 | 18150 | 1943 |
| 397 | 20231117 | 122300 | 998473250 | 18170 | 18180 | 18180 | 18170 | 660 |
| 398 | 20231117 | 122200 | 986474580 | 18190 | 18180 | 18190 | 18180 | 16 |
| 399 | 20231117 | 122100 | 986183660 | 18180 | 18180 | 18180 | 18180 | 0 |
| 400 | 20231117 | 122000 | 986183660 | 18180 | 18190 | 18190 | 18180 | 32 |
| 401 | 20231117 | 121900 | 985601710 | 18180 | 18180 | 18180 | 18180 | 331 |
| 402 | 20231117 | 121800 | 979584130 | 18180 | 18190 | 18190 | 18180 | 604 |
| 403 | 20231117 | 121700 | 968602470 | 18190 | 18190 | 18190 | 18190 | 14 |
| 404 | 20231117 | 121600 | 968347810 | 18190 | 18200 | 18200 | 18190 | 73 |
| 405 | 20231117 | 121500 | 967019930 | 18180 | 18200 | 18200 | 18180 | 104 |
| 406 | 20231117 | 121400 | 965128980 | 18200 | 18200 | 18200 | 18190 | 71 |
| 407 | 20231117 | 121300 | 963837410 | 18190 | 18190 | 18190 | 18190 | 75 |
| 408 | 20231117 | 121200 | 962473160 | 18190 | 18190 | 18190 | 18190 | 54 |
| 409 | 20231117 | 121100 | 961490900 | 18190 | 18190 | 18190 | 18190 | 13 |
| 410 | 20231117 | 121000 | 961254430 | 18190 | 18190 | 18190 | 18190 | 25 |
| 411 | 20231117 | 120900 | 960799680 | 18190 | 18190 | 18190 | 18190 | 0 |
| 412 | 20231117 | 120800 | 960799680 | 18190 | 18210 | 18210 | 18190 | 11 |
| 413 | 20231117 | 120700 | 960599390 | 18210 | 18200 | 18210 | 18190 | 272 |
| 414 | 20231117 | 120600 | 955650610 | 18210 | 18210 | 18210 | 18210 | 2 |
| 415 | 20231117 | 120500 | 955614190 | 18210 | 18220 | 18220 | 18210 | 151 |
| 416 | 20231117 | 120400 | 952863970 | 18230 | 18230 | 18230 | 18230 | 3 |
| 417 | 20231117 | 120300 | 952809280 | 18240 | 18230 | 18240 | 18230 | 8 |
| 418 | 20231117 | 120200 | 952663430 | 18210 | 18220 | 18220 | 18210 | 15 |
| 419 | 20231117 | 120100 | 952390140 | 18220 | 18220 | 18220 | 18220 | 263 |
| 420 | 20231117 | 120000 | 947598280 | 18210 | 18200 | 18210 | 18200 | 5 |
| 421 | 20231117 | 115900 | 947507270 | 18190 | 18190 | 18190 | 18190 | 73 |
| 422 | 20231117 | 115800 | 946179400 | 18200 | 18200 | 18210 | 18200 | 30 |
| 423 | 20231117 | 115700 | 945633230 | 18190 | 18190 | 18190 | 18190 | 105 |
| 424 | 20231117 | 115600 | 943723280 | 18190 | 18190 | 18200 | 18190 | 60 |
| 425 | 20231117 | 115500 | 942631870 | 18190 | 18180 | 18190 | 18180 | 42 |
| 426 | 20231117 | 115400 | 941868190 | 18190 | 18180 | 18190 | 18180 | 21 |
| 427 | 20231117 | 115300 | 941486300 | 18190 | 18190 | 18190 | 18190 | 484 |
| 428 | 20231117 | 115200 | 932682340 | 18210 | 18210 | 18210 | 18210 | 113 |
| 429 | 20231117 | 115100 | 930624610 | 18210 | 18190 | 18220 | 18190 | 453 |
| 430 | 20231117 | 115000 | 922375000 | 18190 | 18190 | 18190 | 18190 | 110 |
| 431 | 20231117 | 114900 | 920374100 | 18200 | 18200 | 18200 | 18200 | 241 |
| 432 | 20231117 | 114800 | 915987900 | 18210 | 18200 | 18210 | 18190 | 236 |
| 433 | 20231117 | 114700 | 911692730 | 18200 | 18200 | 18200 | 18190 | 211 |
| 434 | 20231117 | 114600 | 907853850 | 18200 | 18210 | 18210 | 18200 | 114 |
| 435 | 20231117 | 114500 | 905778950 | 18210 | 18210 | 18210 | 18210 | 5 |
| 436 | 20231117 | 114400 | 905687900 | 18200 | 18180 | 18200 | 18170 | 411 |
| 437 | 20231117 | 114300 | 898211100 | 18190 | 18190 | 18190 | 18160 | 1098 |
| 438 | 20231117 | 114200 | 878250440 | 18200 | 18180 | 18200 | 18180 | 290 |
| 439 | 20231117 | 114100 | 872975420 | 18190 | 18230 | 18230 | 18180 | 901 |
| 440 | 20231117 | 114000 | 856565650 | 18240 | 18240 | 18240 | 18230 | 153 |
| 441 | 20231117 | 113900 | 853775060 | 18230 | 18290 | 18290 | 18230 | 1562 |
| 442 | 20231117 | 113800 | 825254380 | 18300 | 18300 | 18300 | 18290 | 164 |
| 443 | 20231117 | 113700 | 822254490 | 18290 | 18350 | 18350 | 18290 | 7470 |
| 444 | 20231117 | 113600 | 685484980 | 18350 | 18360 | 18360 | 18350 | 1322 |
| 445 | 20231117 | 113500 | 661225730 | 18360 | 18360 | 18360 | 18350 | 891 |
| 446 | 20231117 | 113400 | 644867400 | 18360 | 18360 | 18360 | 18360 | 90 |
| 447 | 20231117 | 113300 | 643215000 | 18360 | 18370 | 18370 | 18360 | 605 |
| 448 | 20231117 | 113200 | 632104450 | 18370 | 18370 | 18380 | 18370 | 32 |
| 449 | 20231117 | 113100 | 631516470 | 18370 | 18370 | 18370 | 18370 | 12 |
| 450 | 20231117 | 113000 | 631296030 | 18370 | 18380 | 18380 | 18370 | 5 |
| 451 | 20231117 | 112900 | 631204160 | 18370 | 18380 | 18380 | 18370 | 27 |
| 452 | 20231117 | 112800 | 630708030 | 18380 | 18370 | 18380 | 18370 | 21 |
| 453 | 20231117 | 112700 | 630322220 | 18380 | 18380 | 18380 | 18380 | 20 |
| 454 | 20231117 | 112600 | 629954620 | 18380 | 18380 | 18380 | 18370 | 30 |
| 455 | 20231117 | 112500 | 629403440 | 18380 | 18380 | 18380 | 18380 | 2 |
| 456 | 20231117 | 112400 | 629366680 | 18370 | 18390 | 18390 | 18370 | 92 |
| 457 | 20231117 | 112300 | 627676550 | 18380 | 18370 | 18380 | 18370 | 47 |
| 458 | 20231117 | 112200 | 626812900 | 18380 | 18380 | 18380 | 18380 | 5 |
| 459 | 20231117 | 112100 | 626721000 | 18370 | 18370 | 18390 | 18370 | 14 |
| 460 | 20231117 | 112000 | 626463780 | 18390 | 18400 | 18400 | 18390 | 5 |
| 461 | 20231117 | 111900 | 626371810 | 18390 | 18380 | 18390 | 18370 | 52 |
| 462 | 20231117 | 111800 | 625415810 | 18390 | 18380 | 18390 | 18380 | 15 |
| 463 | 20231117 | 111700 | 625140070 | 18370 | 18380 | 18380 | 18370 | 5 |
| 464 | 20231117 | 111600 | 625048200 | 18380 | 18380 | 18380 | 18380 | 18 |
| 465 | 20231117 | 111500 | 624717360 | 18370 | 18390 | 18390 | 18370 | 6 |
| 466 | 20231117 | 111400 | 624607100 | 18390 | 18380 | 18390 | 18380 | 28 |
| 467 | 20231117 | 111300 | 624092410 | 18390 | 18390 | 18390 | 18390 | 2 |
| 468 | 20231117 | 111200 | 624055630 | 18380 | 18400 | 18400 | 18380 | 74 |
| 469 | 20231117 | 111100 | 622694880 | 18390 | 18390 | 18390 | 18390 | 2 |
| 470 | 20231117 | 111000 | 622658100 | 18390 | 18390 | 18390 | 18390 | 5 |
| 471 | 20231117 | 110900 | 622566150 | 18390 | 18380 | 18390 | 18380 | 79 |
| 472 | 20231117 | 110800 | 621114110 | 18380 | 18380 | 18380 | 18370 | 8 |
| 473 | 20231117 | 110700 | 620967110 | 18380 | 18410 | 18410 | 18380 | 249 |
| 474 | 20231117 | 110600 | 616388690 | 18390 | 18410 | 18410 | 18390 | 8 |
| 475 | 20231117 | 110500 | 616241490 | 18400 | 18390 | 18400 | 18380 | 33 |
| 476 | 20231117 | 110400 | 615634410 | 18400 | 18390 | 18400 | 18390 | 3 |
| 477 | 20231117 | 110300 | 615579220 | 18380 | 18370 | 18380 | 18370 | 51 |
| 478 | 20231117 | 110200 | 614641880 | 18380 | 18380 | 18380 | 18380 | 15 |
| 479 | 20231117 | 110100 | 614366180 | 18380 | 18370 | 18380 | 18370 | 6 |
| 480 | 20231117 | 110000 | 614255940 | 18380 | 18380 | 18380 | 18380 | 4 |
| 481 | 20231117 | 105900 | 614182420 | 18370 | 18380 | 18380 | 18370 | 10 |
| 482 | 20231117 | 105800 | 613998650 | 18380 | 18380 | 18380 | 18380 | 4 |
| 483 | 20231117 | 105700 | 613925130 | 18370 | 18380 | 18380 | 18370 | 6 |
| 484 | 20231117 | 105600 | 613814890 | 18370 | 18370 | 18380 | 18370 | 87 |
| 485 | 20231117 | 105500 | 612216560 | 18360 | 18360 | 18360 | 18360 | 3 |
| 486 | 20231117 | 105400 | 612161480 | 18360 | 18360 | 18360 | 18360 | 3 |
| 487 | 20231117 | 105300 | 612106400 | 18370 | 18360 | 18370 | 18360 | 226 |
| 488 | 20231117 | 105200 | 607955890 | 18360 | 18360 | 18370 | 18360 | 15 |
| 489 | 20231117 | 105100 | 607680450 | 18370 | 18370 | 18370 | 18360 | 52 |
| 490 | 20231117 | 105000 | 606725320 | 18360 | 18400 | 18400 | 18360 | 1466 |
| 491 | 20231117 | 104900 | 579780850 | 18400 | 18400 | 18400 | 18400 | 0 |
| 492 | 20231117 | 104800 | 579780850 | 18400 | 18400 | 18400 | 18400 | 6 |
| 493 | 20231117 | 104700 | 579670450 | 18410 | 18410 | 18410 | 18410 | 5 |
| 494 | 20231117 | 104600 | 579578400 | 18410 | 18410 | 18410 | 18410 | 5 |
| 495 | 20231117 | 104500 | 579486350 | 18410 | 18410 | 18410 | 18410 | 4 |
| 496 | 20231117 | 104400 | 579412710 | 18420 | 18420 | 18420 | 18420 | 212 |
| 497 | 20231117 | 104300 | 575507670 | 18420 | 18420 | 18420 | 18420 | 361 |
| 498 | 20231117 | 104200 | 568858050 | 18420 | 18420 | 18420 | 18420 | 2 |
| 499 | 20231117 | 104100 | 568821210 | 18420 | 18420 | 18420 | 18420 | 3 |
| 500 | 20231117 | 104000 | 568765950 | 18420 | 18420 | 18420 | 18420 | 22 |
| 501 | 20231117 | 103900 | 568360710 | 18420 | 18410 | 18440 | 18410 | 354 |
| 502 | 20231117 | 103800 | 561835090 | 18430 | 18420 | 18430 | 18420 | 7 |
| 503 | 20231117 | 103700 | 561706140 | 18410 | 18420 | 18420 | 18410 | 19 |
| 504 | 20231117 | 103600 | 561356190 | 18410 | 18410 | 18410 | 18410 | 4 |
| 505 | 20231117 | 103500 | 561282550 | 18430 | 18430 | 18430 | 18430 | 59 |
| 506 | 20231117 | 103400 | 560195180 | 18410 | 18410 | 18410 | 18410 | 83 |
| 507 | 20231117 | 103300 | 558667150 | 18430 | 18400 | 18440 | 18400 | 207 |
| 508 | 20231117 | 103200 | 554856810 | 18440 | 18450 | 18450 | 18410 | 34 |
| 509 | 20231117 | 103100 | 554229820 | 18460 | 18470 | 18470 | 18420 | 543 |
| 510 | 20231117 | 103000 | 544221600 | 18440 | 18420 | 18440 | 18420 | 47 |
| 511 | 20231117 | 102900 | 543355420 | 18420 | 18420 | 18420 | 18420 | 3 |
| 512 | 20231117 | 102800 | 543300160 | 18430 | 18430 | 18430 | 18430 | 1 |
| 513 | 20231117 | 102700 | 543281730 | 18420 | 18410 | 18420 | 18400 | 358 |
| 514 | 20231117 | 102600 | 536692980 | 18400 | 18400 | 18400 | 18400 | 0 |
| 515 | 20231117 | 102500 | 536692980 | 18400 | 18400 | 18400 | 18400 | 4 |
| 516 | 20231117 | 102400 | 536619380 | 18400 | 18400 | 18400 | 18400 | 0 |
| 517 | 20231117 | 102300 | 536619380 | 18400 | 18400 | 18400 | 18400 | 33 |
| 518 | 20231117 | 102200 | 536012180 | 18400 | 18400 | 18400 | 18400 | 1 |
| 519 | 20231117 | 102100 | 535993780 | 18400 | 18400 | 18400 | 18400 | 4 |
| 520 | 20231117 | 102000 | 535920180 | 18400 | 18400 | 18400 | 18400 | 4 |
| 521 | 20231117 | 101900 | 535846580 | 18390 | 18390 | 18390 | 18390 | 0 |
| 522 | 20231117 | 101800 | 535846580 | 18390 | 18390 | 18390 | 18390 | 111 |
| 523 | 20231117 | 101700 | 533805290 | 18400 | 18400 | 18400 | 18400 | 53 |
| 524 | 20231117 | 101600 | 532830090 | 18400 | 18440 | 18440 | 18400 | 207 |
| 525 | 20231117 | 101500 | 529016910 | 18440 | 18470 | 18470 | 18440 | 309 |
| 526 | 20231117 | 101400 | 523311750 | 18480 | 18480 | 18480 | 18470 | 43 |
| 527 | 20231117 | 101300 | 522517150 | 18480 | 18480 | 18480 | 18480 | 1 |
| 528 | 20231117 | 101200 | 522498670 | 18470 | 18470 | 18470 | 18470 | 4 |
| 529 | 20231117 | 101100 | 522424790 | 18470 | 18470 | 18470 | 18470 | 81 |
| 530 | 20231117 | 101000 | 520928720 | 18480 | 18480 | 18480 | 18480 | 43 |
| 531 | 20231117 | 100900 | 520134080 | 18480 | 18490 | 18500 | 18480 | 339 |
| 532 | 20231117 | 100800 | 513865990 | 18490 | 18490 | 18490 | 18490 | 229 |
| 533 | 20231117 | 100700 | 509631780 | 18490 | 18500 | 18500 | 18490 | 50 |
| 534 | 20231117 | 100600 | 508706940 | 18490 | 18490 | 18490 | 18490 | 0 |
| 535 | 20231117 | 100500 | 508706940 | 18490 | 18490 | 18490 | 18490 | 4 |
| 536 | 20231117 | 100400 | 508632980 | 18480 | 18480 | 18480 | 18480 | 284 |
| 537 | 20231117 | 100300 | 503384660 | 18470 | 18470 | 18480 | 18470 | 157 |
| 538 | 20231117 | 100200 | 500484320 | 18470 | 18470 | 18470 | 18470 | 90 |
| 539 | 20231117 | 100100 | 498822020 | 18470 | 18470 | 18470 | 18470 | 0 |
| 540 | 20231117 | 100000 | 498822020 | 18470 | 18470 | 18470 | 18470 | 4 |
| 541 | 20231117 | 095900 | 498748140 | 18500 | 18480 | 18500 | 18480 | 290 |
| 542 | 20231117 | 095800 | 493384180 | 18470 | 18470 | 18470 | 18470 | 8 |
| 543 | 20231117 | 095700 | 493236420 | 18480 | 18490 | 18490 | 18480 | 107 |
| 544 | 20231117 | 095600 | 491259030 | 18490 | 18470 | 18490 | 18470 | 9 |
| 545 | 20231117 | 095500 | 491092700 | 18480 | 18480 | 18600 | 18470 | 227 |
| 546 | 20231117 | 095400 | 486896000 | 18450 | 18470 | 18470 | 18450 | 38 |
| 547 | 20231117 | 095300 | 486194220 | 18430 | 18430 | 18430 | 18430 | 3 |
| 548 | 20231117 | 095200 | 486138930 | 18430 | 18430 | 18430 | 18430 | 429 |
| 549 | 20231117 | 095100 | 478232460 | 18430 | 18470 | 18470 | 18420 | 145 |
| 550 | 20231117 | 095000 | 475557200 | 18470 | 18400 | 18470 | 18400 | 593 |
| 551 | 20231117 | 094900 | 464626670 | 18400 | 18420 | 18420 | 18390 | 26 |
| 552 | 20231117 | 094800 | 464148110 | 18420 | 18420 | 18420 | 18380 | 792 |
| 553 | 20231117 | 094700 | 449578980 | 18420 | 18380 | 18420 | 18380 | 71 |
| 554 | 20231117 | 094600 | 448271320 | 18380 | 18370 | 18380 | 18370 | 933 |
| 555 | 20231117 | 094500 | 431123280 | 18360 | 18370 | 18370 | 18360 | 155 |
| 556 | 20231117 | 094400 | 428276530 | 18370 | 18370 | 18370 | 18370 | 4 |
| 557 | 20231117 | 094300 | 428203050 | 18360 | 18360 | 18360 | 18360 | 131 |
| 558 | 20231117 | 094200 | 425797890 | 18360 | 18360 | 18360 | 18350 | 31 |
| 559 | 20231117 | 094100 | 425228770 | 18350 | 18360 | 18360 | 18350 | 850 |
| 560 | 20231117 | 094000 | 409622930 | 18360 | 18370 | 18370 | 18360 | 10 |
| 561 | 20231117 | 093900 | 409439280 | 18370 | 18390 | 18390 | 18370 | 1968 |
| 562 | 20231117 | 093800 | 373266680 | 18390 | 18390 | 18390 | 18390 | 6 |
| 563 | 20231117 | 093700 | 373156340 | 18390 | 18400 | 18400 | 18390 | 524 |
| 564 | 20231117 | 093600 | 363514900 | 18400 | 18420 | 18420 | 18400 | 56 |
| 565 | 20231117 | 093500 | 362483460 | 18380 | 18390 | 18420 | 18380 | 845 |
| 566 | 20231117 | 093400 | 346947850 | 18390 | 18390 | 18390 | 18390 | 0 |
| 567 | 20231117 | 093300 | 346947850 | 18390 | 18410 | 18410 | 18390 | 5 |
| 568 | 20231117 | 093200 | 346855880 | 18390 | 18390 | 18390 | 18390 | 243 |
| 569 | 20231117 | 093100 | 342387110 | 18390 | 18400 | 18440 | 18380 | 585 |
| 570 | 20231117 | 093000 | 331626810 | 18440 | 18400 | 18440 | 18400 | 141 |
| 571 | 20231117 | 092900 | 329030530 | 18390 | 18390 | 18430 | 18390 | 90 |
| 572 | 20231117 | 092800 | 327375300 | 18390 | 18390 | 18390 | 18390 | 30 |
| 573 | 20231117 | 092700 | 326823600 | 18390 | 18400 | 18400 | 18390 | 347 |
| 574 | 20231117 | 092600 | 320441740 | 18400 | 18390 | 18400 | 18380 | 294 |
| 575 | 20231117 | 092500 | 315035770 | 18390 | 18390 | 18390 | 18390 | 165 |
| 576 | 20231117 | 092400 | 312001420 | 18380 | 18390 | 18390 | 18380 | 121 |
| 577 | 20231117 | 092300 | 309776890 | 18390 | 18420 | 18420 | 18380 | 1821 |
| 578 | 20231117 | 092200 | 276270580 | 18420 | 18430 | 18430 | 18420 | 99 |
| 579 | 20231117 | 092100 | 274446990 | 18430 | 18440 | 18440 | 18430 | 273 |
| 580 | 20231117 | 092000 | 269414800 | 18440 | 18470 | 18470 | 18440 | 545 |
| 581 | 20231117 | 091900 | 259356270 | 18470 | 18460 | 18470 | 18460 | 32 |
| 582 | 20231117 | 091800 | 258765240 | 18450 | 18450 | 18490 | 18450 | 44 |
| 583 | 20231117 | 091700 | 257952550 | 18430 | 18440 | 18440 | 18430 | 137 |
| 584 | 20231117 | 091600 | 255427330 | 18450 | 18420 | 18450 | 18420 | 138 |
| 585 | 20231117 | 091500 | 252883740 | 18410 | 18400 | 18430 | 18400 | 184 |
| 586 | 20231117 | 091400 | 249497010 | 18400 | 18420 | 18420 | 18400 | 751 |
| 587 | 20231117 | 091300 | 235672560 | 18420 | 18410 | 18440 | 18410 | 272 |
| 588 | 20231117 | 091200 | 230663750 | 18410 | 18450 | 18450 | 18410 | 463 |
| 589 | 20231117 | 091100 | 222138040 | 18440 | 18420 | 18450 | 18410 | 585 |
| 590 | 20231117 | 091000 | 211357370 | 18420 | 18540 | 18540 | 18420 | 5242 |
| 591 | 20231117 | 090900 | 114380860 | 18550 | 18570 | 18570 | 18550 | 112 |
| 592 | 20231117 | 090800 | 112301980 | 18550 | 18550 | 18550 | 18510 | 1304 |
| 593 | 20231117 | 090700 | 88145110 | 18550 | 18610 | 18610 | 18550 | 898 |
| 594 | 20231117 | 090600 | 71453160 | 18610 | 18610 | 18610 | 18600 | 1414 |
| 595 | 20231117 | 090500 | 45147420 | 18610 | 18620 | 18640 | 18610 | 464 |
| 596 | 20231117 | 090400 | 36511060 | 18630 | 18630 | 18630 | 18630 | 20 |
| 597 | 20231117 | 090300 | 36138460 | 18620 | 18680 | 18680 | 18610 | 906 |
| 598 | 20231117 | 090200 | 19237350 | 18670 | 18690 | 18690 | 18670 | 15 |
| 599 | 20231117 | 090100 | 18957130 | 18670 | 18670 | 18670 | 18670 | 5 |
| 600 | 20231117 | 090000 | 18863780 | 18650 | 18630 | 18750 | 18630 | 1010 |