28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 3 | 20231117 | 183900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 4 | 20231117 | 183800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 5 | 20231117 | 183700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 6 | 20231117 | 183600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 7 | 20231117 | 183500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 8 | 20231117 | 183400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 9 | 20231117 | 183300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 10 | 20231117 | 183200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 11 | 20231117 | 183100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 12 | 20231117 | 183000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 13 | 20231117 | 182900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 14 | 20231117 | 182800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 15 | 20231117 | 182700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 16 | 20231117 | 182600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 17 | 20231117 | 182500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 18 | 20231117 | 182400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 19 | 20231117 | 182300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 20 | 20231117 | 182200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 21 | 20231117 | 182100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 22 | 20231117 | 182000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 23 | 20231117 | 181900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 24 | 20231117 | 181800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 25 | 20231117 | 181700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 26 | 20231117 | 181600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 27 | 20231117 | 181500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 28 | 20231117 | 181400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 29 | 20231117 | 181300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 30 | 20231117 | 181200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 31 | 20231117 | 181100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 32 | 20231117 | 181000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 33 | 20231117 | 180900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 34 | 20231117 | 180800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 35 | 20231117 | 180700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 36 | 20231117 | 180600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 37 | 20231117 | 180500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 38 | 20231117 | 180400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 39 | 20231117 | 180300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 40 | 20231117 | 180200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 41 | 20231117 | 180100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 42 | 20231117 | 180000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 43 | 20231117 | 175900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 44 | 20231117 | 175800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 45 | 20231117 | 175700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 46 | 20231117 | 175600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 47 | 20231117 | 175500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 48 | 20231117 | 175400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 49 | 20231117 | 175300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 50 | 20231117 | 175200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 51 | 20231117 | 175100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 52 | 20231117 | 175000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 53 | 20231117 | 174900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 54 | 20231117 | 174800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 55 | 20231117 | 174700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 56 | 20231117 | 174600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 57 | 20231117 | 174500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 58 | 20231117 | 174400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 59 | 20231117 | 174300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 60 | 20231117 | 174200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 61 | 20231117 | 174100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 62 | 20231117 | 174000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 63 | 20231117 | 173900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 64 | 20231117 | 173800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 65 | 20231117 | 173700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 66 | 20231117 | 173600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 67 | 20231117 | 173500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 68 | 20231117 | 173400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 69 | 20231117 | 173300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 70 | 20231117 | 173200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 71 | 20231117 | 173100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 72 | 20231117 | 173000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 73 | 20231117 | 172900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 74 | 20231117 | 172800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 75 | 20231117 | 172700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 76 | 20231117 | 172600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 77 | 20231117 | 172500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 78 | 20231117 | 172400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 79 | 20231117 | 172300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 80 | 20231117 | 172200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 81 | 20231117 | 172100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 82 | 20231117 | 172000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 83 | 20231117 | 171900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 84 | 20231117 | 171800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 85 | 20231117 | 171700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 86 | 20231117 | 171600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 87 | 20231117 | 171500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 88 | 20231117 | 171400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 89 | 20231117 | 171300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 90 | 20231117 | 171200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 91 | 20231117 | 171100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 92 | 20231117 | 171000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 93 | 20231117 | 170900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 94 | 20231117 | 170800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 95 | 20231117 | 170700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 96 | 20231117 | 170600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 97 | 20231117 | 170500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 98 | 20231117 | 170400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 99 | 20231117 | 170300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 100 | 20231117 | 170200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 101 | 20231117 | 170100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 102 | 20231117 | 170000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 103 | 20231117 | 165900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 104 | 20231117 | 165800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 105 | 20231117 | 165700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 106 | 20231117 | 165600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 107 | 20231117 | 165500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 108 | 20231117 | 165400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 109 | 20231117 | 165300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 110 | 20231117 | 165200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 111 | 20231117 | 165100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 112 | 20231117 | 165000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 113 | 20231117 | 164900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 114 | 20231117 | 164800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 115 | 20231117 | 164700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 116 | 20231117 | 164600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 117 | 20231117 | 164500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 118 | 20231117 | 164400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 119 | 20231117 | 164300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 120 | 20231117 | 164200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 121 | 20231117 | 164100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 122 | 20231117 | 164000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 123 | 20231117 | 163900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 124 | 20231117 | 163800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 125 | 20231117 | 163700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 126 | 20231117 | 163600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 127 | 20231117 | 163500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 128 | 20231117 | 163400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 129 | 20231117 | 163300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 130 | 20231117 | 163200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 131 | 20231117 | 163100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 132 | 20231117 | 163000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 133 | 20231117 | 162900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 134 | 20231117 | 162800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 135 | 20231117 | 162700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 136 | 20231117 | 162600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 137 | 20231117 | 162500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 138 | 20231117 | 162400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 139 | 20231117 | 162300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 140 | 20231117 | 162200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 141 | 20231117 | 162100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 142 | 20231117 | 162000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 143 | 20231117 | 161900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 144 | 20231117 | 161800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 145 | 20231117 | 161700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 146 | 20231117 | 161600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 147 | 20231117 | 161500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 148 | 20231117 | 161400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 149 | 20231117 | 161300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 150 | 20231117 | 161200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 151 | 20231117 | 161100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 152 | 20231117 | 161000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 153 | 20231117 | 160900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 154 | 20231117 | 160800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 155 | 20231117 | 160700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 156 | 20231117 | 160600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 157 | 20231117 | 160500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 158 | 20231117 | 160400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 159 | 20231117 | 160300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 160 | 20231117 | 160200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 161 | 20231117 | 160100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 162 | 20231117 | 160000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 163 | 20231117 | 155900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 164 | 20231117 | 155800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 165 | 20231117 | 155700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 166 | 20231117 | 155600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 167 | 20231117 | 155500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 168 | 20231117 | 155400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 169 | 20231117 | 155300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 170 | 20231117 | 155200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 171 | 20231117 | 155100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 172 | 20231117 | 155000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 173 | 20231117 | 154900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 174 | 20231117 | 154800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 175 | 20231117 | 154700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 176 | 20231117 | 154600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 177 | 20231117 | 154500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 178 | 20231117 | 154400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 179 | 20231117 | 154300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 180 | 20231117 | 154200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 181 | 20231117 | 154100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 182 | 20231117 | 154000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 183 | 20231117 | 153900 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 184 | 20231117 | 153800 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 185 | 20231117 | 153700 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 186 | 20231117 | 153600 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 187 | 20231117 | 153500 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 188 | 20231117 | 153400 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 189 | 20231117 | 153300 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 190 | 20231117 | 153200 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 191 | 20231117 | 153100 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 0 |
| 192 | 20231117 | 153000 | 1619813970 | 7820 | 7820 | 7820 | 7820 | 1391 |
| 193 | 20231117 | 152900 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 194 | 20231117 | 152800 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 195 | 20231117 | 152700 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 196 | 20231117 | 152600 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 197 | 20231117 | 152500 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 198 | 20231117 | 152400 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 199 | 20231117 | 152300 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 200 | 20231117 | 152200 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 201 | 20231117 | 152100 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 202 | 20231117 | 152000 | 1608936350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 203 | 20231117 | 151900 | 1608936350 | 7810 | 7810 | 7820 | 7810 | 471 |
| 204 | 20231117 | 151800 | 1605256260 | 7820 | 7810 | 7820 | 7810 | 3281 |
| 205 | 20231117 | 151700 | 1579611220 | 7810 | 7810 | 7810 | 7810 | 649 |
| 206 | 20231117 | 151600 | 1574542530 | 7810 | 7810 | 7810 | 7810 | 799 |
| 207 | 20231117 | 151500 | 1568302340 | 7810 | 7810 | 7810 | 7810 | 1892 |
| 208 | 20231117 | 151400 | 1553525820 | 7810 | 7800 | 7810 | 7800 | 71 |
| 209 | 20231117 | 151300 | 1552971890 | 7800 | 7800 | 7800 | 7800 | 50 |
| 210 | 20231117 | 151200 | 1552581890 | 7800 | 7800 | 7800 | 7800 | 60 |
| 211 | 20231117 | 151100 | 1552113890 | 7800 | 7800 | 7800 | 7800 | 52 |
| 212 | 20231117 | 151000 | 1551708290 | 7800 | 7800 | 7810 | 7800 | 17 |
| 213 | 20231117 | 150900 | 1551575680 | 7800 | 7800 | 7800 | 7800 | 0 |
| 214 | 20231117 | 150800 | 1551575680 | 7800 | 7800 | 7800 | 7790 | 356 |
| 215 | 20231117 | 150700 | 1548802140 | 7800 | 7810 | 7810 | 7800 | 1157 |
| 216 | 20231117 | 150600 | 1539775030 | 7800 | 7800 | 7800 | 7800 | 2 |
| 217 | 20231117 | 150500 | 1539759430 | 7800 | 7800 | 7800 | 7800 | 200 |
| 218 | 20231117 | 150400 | 1538199430 | 7800 | 7810 | 7810 | 7800 | 152 |
| 219 | 20231117 | 150300 | 1537012900 | 7800 | 7800 | 7800 | 7800 | 1 |
| 220 | 20231117 | 150200 | 1537005100 | 7800 | 7800 | 7800 | 7800 | 18 |
| 221 | 20231117 | 150100 | 1536864700 | 7810 | 7810 | 7810 | 7810 | 159 |
| 222 | 20231117 | 150000 | 1535622910 | 7800 | 7800 | 7800 | 7800 | 11 |
| 223 | 20231117 | 145900 | 1535537110 | 7800 | 7810 | 7810 | 7800 | 100 |
| 224 | 20231117 | 145800 | 1534757060 | 7800 | 7800 | 7800 | 7800 | 53 |
| 225 | 20231117 | 145700 | 1534343660 | 7800 | 7800 | 7810 | 7800 | 86 |
| 226 | 20231117 | 145600 | 1533672850 | 7800 | 7810 | 7810 | 7800 | 776 |
| 227 | 20231117 | 145500 | 1527619900 | 7800 | 7800 | 7800 | 7800 | 101 |
| 228 | 20231117 | 145400 | 1526832100 | 7810 | 7810 | 7810 | 7810 | 97 |
| 229 | 20231117 | 145300 | 1526074530 | 7810 | 7820 | 7820 | 7810 | 93 |
| 230 | 20231117 | 145200 | 1525347930 | 7820 | 7810 | 7820 | 7810 | 178 |
| 231 | 20231117 | 145100 | 1523957170 | 7810 | 7810 | 7810 | 7800 | 177 |
| 232 | 20231117 | 145000 | 1522575460 | 7810 | 7810 | 7810 | 7810 | 12 |
| 233 | 20231117 | 144900 | 1522481740 | 7800 | 7800 | 7800 | 7800 | 9 |
| 234 | 20231117 | 144800 | 1522411540 | 7810 | 7800 | 7810 | 7800 | 34 |
| 235 | 20231117 | 144700 | 1522146200 | 7810 | 7810 | 7810 | 7810 | 154 |
| 236 | 20231117 | 144600 | 1520943460 | 7810 | 7800 | 7810 | 7800 | 340 |
| 237 | 20231117 | 144500 | 1518288870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 238 | 20231117 | 144400 | 1518288870 | 7800 | 7810 | 7810 | 7800 | 196 |
| 239 | 20231117 | 144300 | 1516760030 | 7810 | 7810 | 7810 | 7810 | 0 |
| 240 | 20231117 | 144200 | 1516760030 | 7810 | 7810 | 7810 | 7810 | 4 |
| 241 | 20231117 | 144100 | 1516728790 | 7800 | 7800 | 7800 | 7800 | 0 |
| 242 | 20231117 | 144000 | 1516728790 | 7800 | 7810 | 7810 | 7800 | 501 |
| 243 | 20231117 | 143900 | 1512820040 | 7820 | 7820 | 7820 | 7820 | 1 |
| 244 | 20231117 | 143800 | 1512812220 | 7820 | 7820 | 7820 | 7820 | 4 |
| 245 | 20231117 | 143700 | 1512780940 | 7810 | 7810 | 7810 | 7800 | 210 |
| 246 | 20231117 | 143600 | 1511142410 | 7820 | 7820 | 7820 | 7820 | 150 |
| 247 | 20231117 | 143500 | 1509969410 | 7820 | 7820 | 7820 | 7820 | 47 |
| 248 | 20231117 | 143400 | 1509601870 | 7820 | 7820 | 7820 | 7820 | 151 |
| 249 | 20231117 | 143300 | 1508421050 | 7820 | 7820 | 7820 | 7820 | 308 |
| 250 | 20231117 | 143200 | 1506012490 | 7810 | 7810 | 7810 | 7810 | 0 |
| 251 | 20231117 | 143100 | 1506012490 | 7810 | 7810 | 7810 | 7810 | 0 |
| 252 | 20231117 | 143000 | 1506012490 | 7810 | 7810 | 7820 | 7810 | 79 |
| 253 | 20231117 | 142900 | 1505395480 | 7820 | 7810 | 7820 | 7810 | 201 |
| 254 | 20231117 | 142800 | 1503825660 | 7810 | 7820 | 7820 | 7810 | 152 |
| 255 | 20231117 | 142700 | 1502638480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 256 | 20231117 | 142600 | 1502638480 | 7820 | 7820 | 7820 | 7810 | 529 |
| 257 | 20231117 | 142500 | 1498506290 | 7810 | 7810 | 7810 | 7810 | 394 |
| 258 | 20231117 | 142400 | 1495429150 | 7810 | 7810 | 7810 | 7810 | 293 |
| 259 | 20231117 | 142300 | 1493140820 | 7820 | 7820 | 7820 | 7820 | 251 |
| 260 | 20231117 | 142200 | 1491178000 | 7820 | 7820 | 7820 | 7820 | 98 |
| 261 | 20231117 | 142100 | 1490411640 | 7820 | 7820 | 7820 | 7820 | 315 |
| 262 | 20231117 | 142000 | 1487948340 | 7820 | 7820 | 7820 | 7820 | 0 |
| 263 | 20231117 | 141900 | 1487948340 | 7820 | 7820 | 7820 | 7820 | 52 |
| 264 | 20231117 | 141800 | 1487541700 | 7820 | 7830 | 7830 | 7820 | 741 |
| 265 | 20231117 | 141700 | 1481746860 | 7830 | 7830 | 7830 | 7830 | 0 |
| 266 | 20231117 | 141600 | 1481746860 | 7830 | 7830 | 7830 | 7830 | 1 |
| 267 | 20231117 | 141500 | 1481739030 | 7830 | 7820 | 7830 | 7820 | 54 |
| 268 | 20231117 | 141400 | 1481316710 | 7820 | 7830 | 7830 | 7820 | 284 |
| 269 | 20231117 | 141300 | 1479093700 | 7840 | 7840 | 7840 | 7840 | 916 |
| 270 | 20231117 | 141200 | 1471912260 | 7850 | 7850 | 7850 | 7850 | 210 |
| 271 | 20231117 | 141100 | 1470263760 | 7850 | 7840 | 7850 | 7840 | 283 |
| 272 | 20231117 | 141000 | 1468044940 | 7840 | 7840 | 7850 | 7840 | 4427 |
| 273 | 20231117 | 140900 | 1433297960 | 7840 | 7840 | 7840 | 7840 | 1344 |
| 274 | 20231117 | 140800 | 1422761000 | 7840 | 7840 | 7840 | 7840 | 168 |
| 275 | 20231117 | 140700 | 1421443880 | 7840 | 7840 | 7840 | 7840 | 0 |
| 276 | 20231117 | 140600 | 1421443880 | 7840 | 7830 | 7840 | 7830 | 152 |
| 277 | 20231117 | 140500 | 1420253400 | 7840 | 7830 | 7840 | 7830 | 204 |
| 278 | 20231117 | 140400 | 1418655040 | 7830 | 7840 | 7840 | 7830 | 359 |
| 279 | 20231117 | 140300 | 1415841490 | 7840 | 7840 | 7840 | 7840 | 55 |
| 280 | 20231117 | 140200 | 1415410290 | 7840 | 7840 | 7840 | 7840 | 30 |
| 281 | 20231117 | 140100 | 1415175090 | 7840 | 7840 | 7840 | 7840 | 12 |
| 282 | 20231117 | 140000 | 1415081010 | 7840 | 7840 | 7840 | 7840 | 141 |
| 283 | 20231117 | 135900 | 1413975570 | 7840 | 7840 | 7840 | 7840 | 11 |
| 284 | 20231117 | 135800 | 1413889330 | 7840 | 7840 | 7840 | 7840 | 8 |
| 285 | 20231117 | 135700 | 1413826610 | 7840 | 7830 | 7840 | 7830 | 807 |
| 286 | 20231117 | 135600 | 1407502440 | 7830 | 7820 | 7830 | 7820 | 221 |
| 287 | 20231117 | 135500 | 1405772140 | 7830 | 7830 | 7830 | 7830 | 239 |
| 288 | 20231117 | 135400 | 1403900770 | 7830 | 7840 | 7840 | 7830 | 228 |
| 289 | 20231117 | 135300 | 1402115150 | 7840 | 7830 | 7840 | 7830 | 507 |
| 290 | 20231117 | 135200 | 1398144030 | 7830 | 7840 | 7840 | 7830 | 572 |
| 291 | 20231117 | 135100 | 1393663910 | 7830 | 7830 | 7840 | 7830 | 120 |
| 292 | 20231117 | 135000 | 1392724210 | 7830 | 7840 | 7840 | 7830 | 1188 |
| 293 | 20231117 | 134900 | 1383410980 | 7840 | 7840 | 7840 | 7840 | 341 |
| 294 | 20231117 | 134800 | 1380737540 | 7850 | 7840 | 7850 | 7840 | 11 |
| 295 | 20231117 | 134700 | 1380651290 | 7840 | 7840 | 7840 | 7840 | 3 |
| 296 | 20231117 | 134600 | 1380627770 | 7840 | 7840 | 7840 | 7840 | 110 |
| 297 | 20231117 | 134500 | 1379765370 | 7850 | 7850 | 7850 | 7850 | 0 |
| 298 | 20231117 | 134400 | 1379765370 | 7850 | 7840 | 7850 | 7840 | 288 |
| 299 | 20231117 | 134300 | 1377506180 | 7850 | 7850 | 7850 | 7850 | 0 |
| 300 | 20231117 | 134200 | 1377506180 | 7850 | 7840 | 7850 | 7840 | 724 |
| 301 | 20231117 | 134100 | 1371825830 | 7850 | 7850 | 7850 | 7850 | 166 |
| 302 | 20231117 | 134000 | 1370522730 | 7850 | 7830 | 7850 | 7830 | 8449 |
| 303 | 20231117 | 133900 | 1304296720 | 7820 | 7810 | 7820 | 7810 | 5549 |
| 304 | 20231117 | 133800 | 1260906220 | 7820 | 7820 | 7820 | 7820 | 25 |
| 305 | 20231117 | 133700 | 1260710720 | 7810 | 7810 | 7810 | 7810 | 0 |
| 306 | 20231117 | 133600 | 1260710720 | 7810 | 7810 | 7810 | 7810 | 1 |
| 307 | 20231117 | 133500 | 1260702910 | 7810 | 7820 | 7820 | 7810 | 56 |
| 308 | 20231117 | 133400 | 1260265540 | 7810 | 7810 | 7810 | 7810 | 185 |
| 309 | 20231117 | 133300 | 1258820690 | 7810 | 7820 | 7820 | 7810 | 198 |
| 310 | 20231117 | 133200 | 1257273730 | 7820 | 7810 | 7820 | 7810 | 654 |
| 311 | 20231117 | 133100 | 1252165940 | 7810 | 7810 | 7810 | 7810 | 351 |
| 312 | 20231117 | 133000 | 1249424630 | 7810 | 7810 | 7810 | 7810 | 135 |
| 313 | 20231117 | 132900 | 1248370280 | 7810 | 7810 | 7810 | 7810 | 853 |
| 314 | 20231117 | 132800 | 1241708350 | 7810 | 7810 | 7810 | 7810 | 20 |
| 315 | 20231117 | 132700 | 1241552150 | 7820 | 7820 | 7820 | 7820 | 0 |
| 316 | 20231117 | 132600 | 1241552150 | 7820 | 7810 | 7820 | 7810 | 350 |
| 317 | 20231117 | 132500 | 1238818640 | 7820 | 7810 | 7820 | 7810 | 84 |
| 318 | 20231117 | 132400 | 1238162570 | 7810 | 7810 | 7810 | 7810 | 313 |
| 319 | 20231117 | 132300 | 1235718040 | 7810 | 7820 | 7820 | 7810 | 1117 |
| 320 | 20231117 | 132200 | 1226992980 | 7820 | 7810 | 7820 | 7810 | 141 |
| 321 | 20231117 | 132100 | 1225891540 | 7810 | 7810 | 7820 | 7810 | 1197 |
| 322 | 20231117 | 132000 | 1216540850 | 7820 | 7820 | 7820 | 7810 | 88 |
| 323 | 20231117 | 131900 | 1215853240 | 7820 | 7810 | 7820 | 7810 | 97 |
| 324 | 20231117 | 131800 | 1215095470 | 7820 | 7820 | 7820 | 7820 | 11 |
| 325 | 20231117 | 131700 | 1215009450 | 7810 | 7810 | 7810 | 7810 | 13 |
| 326 | 20231117 | 131600 | 1214907920 | 7820 | 7810 | 7820 | 7810 | 303 |
| 327 | 20231117 | 131500 | 1212541460 | 7800 | 7810 | 7810 | 7800 | 1033 |
| 328 | 20231117 | 131400 | 1204476610 | 7810 | 7810 | 7810 | 7810 | 256 |
| 329 | 20231117 | 131300 | 1202477250 | 7820 | 7810 | 7820 | 7810 | 406 |
| 330 | 20231117 | 131200 | 1199306380 | 7810 | 7810 | 7810 | 7810 | 61 |
| 331 | 20231117 | 131100 | 1198829970 | 7810 | 7810 | 7810 | 7810 | 3 |
| 332 | 20231117 | 131000 | 1198806540 | 7810 | 7810 | 7810 | 7810 | 150 |
| 333 | 20231117 | 130900 | 1197635040 | 7810 | 7800 | 7810 | 7800 | 207 |
| 334 | 20231117 | 130800 | 1196018440 | 7800 | 7810 | 7810 | 7800 | 888 |
| 335 | 20231117 | 130700 | 1189087530 | 7810 | 7810 | 7810 | 7810 | 3 |
| 336 | 20231117 | 130600 | 1189064100 | 7820 | 7820 | 7820 | 7810 | 37 |
| 337 | 20231117 | 130500 | 1188775020 | 7820 | 7820 | 7820 | 7820 | 583 |
| 338 | 20231117 | 130400 | 1184215960 | 7820 | 7820 | 7820 | 7820 | 112 |
| 339 | 20231117 | 130300 | 1183340120 | 7820 | 7820 | 7820 | 7820 | 60 |
| 340 | 20231117 | 130200 | 1182870920 | 7810 | 7810 | 7810 | 7810 | 2 |
| 341 | 20231117 | 130100 | 1182855300 | 7810 | 7810 | 7810 | 7810 | 53 |
| 342 | 20231117 | 130000 | 1182441370 | 7810 | 7810 | 7810 | 7810 | 920 |
| 343 | 20231117 | 125900 | 1175256170 | 7810 | 7810 | 7810 | 7810 | 150 |
| 344 | 20231117 | 125800 | 1174084670 | 7820 | 7820 | 7820 | 7820 | 1009 |
| 345 | 20231117 | 125700 | 1166194290 | 7810 | 7810 | 7810 | 7810 | 55 |
| 346 | 20231117 | 125600 | 1165764740 | 7810 | 7810 | 7810 | 7810 | 800 |
| 347 | 20231117 | 125500 | 1159516740 | 7810 | 7810 | 7810 | 7810 | 0 |
| 348 | 20231117 | 125400 | 1159516740 | 7810 | 7810 | 7810 | 7810 | 1071 |
| 349 | 20231117 | 125300 | 1151152230 | 7810 | 7820 | 7820 | 7810 | 125 |
| 350 | 20231117 | 125200 | 1150175710 | 7810 | 7820 | 7820 | 7810 | 60 |
| 351 | 20231117 | 125100 | 1149707080 | 7820 | 7820 | 7820 | 7820 | 28 |
| 352 | 20231117 | 125000 | 1149488120 | 7820 | 7820 | 7820 | 7820 | 54 |
| 353 | 20231117 | 124900 | 1149065840 | 7820 | 7820 | 7820 | 7820 | 110 |
| 354 | 20231117 | 124800 | 1148205640 | 7820 | 7820 | 7820 | 7820 | 4 |
| 355 | 20231117 | 124700 | 1148174360 | 7820 | 7820 | 7820 | 7820 | 63 |
| 356 | 20231117 | 124600 | 1147681700 | 7820 | 7820 | 7820 | 7820 | 220 |
| 357 | 20231117 | 124500 | 1145961300 | 7820 | 7820 | 7820 | 7820 | 0 |
| 358 | 20231117 | 124400 | 1145961300 | 7820 | 7820 | 7820 | 7810 | 238 |
| 359 | 20231117 | 124300 | 1144100170 | 7820 | 7820 | 7820 | 7820 | 0 |
| 360 | 20231117 | 124200 | 1144100170 | 7820 | 7820 | 7820 | 7820 | 150 |
| 361 | 20231117 | 124100 | 1142927170 | 7820 | 7810 | 7820 | 7810 | 16 |
| 362 | 20231117 | 124000 | 1142802200 | 7820 | 7820 | 7820 | 7820 | 10 |
| 363 | 20231117 | 123900 | 1142724000 | 7820 | 7820 | 7820 | 7820 | 104 |
| 364 | 20231117 | 123800 | 1141910720 | 7820 | 7820 | 7820 | 7810 | 128 |
| 365 | 20231117 | 123700 | 1140909870 | 7810 | 7820 | 7830 | 7810 | 861 |
| 366 | 20231117 | 123600 | 1134178140 | 7810 | 7820 | 7820 | 7810 | 70 |
| 367 | 20231117 | 123500 | 1133631340 | 7820 | 7820 | 7820 | 7820 | 12 |
| 368 | 20231117 | 123400 | 1133537500 | 7820 | 7820 | 7820 | 7810 | 101 |
| 369 | 20231117 | 123300 | 1132747740 | 7820 | 7820 | 7820 | 7820 | 1190 |
| 370 | 20231117 | 123200 | 1123441940 | 7810 | 7810 | 7810 | 7810 | 1 |
| 371 | 20231117 | 123100 | 1123434130 | 7810 | 7810 | 7810 | 7810 | 1 |
| 372 | 20231117 | 123000 | 1123426320 | 7810 | 7810 | 7810 | 7810 | 15 |
| 373 | 20231117 | 122900 | 1123309170 | 7810 | 7810 | 7810 | 7810 | 0 |
| 374 | 20231117 | 122800 | 1123309170 | 7810 | 7820 | 7820 | 7810 | 487 |
| 375 | 20231117 | 122700 | 1119505680 | 7820 | 7810 | 7820 | 7810 | 193 |
| 376 | 20231117 | 122600 | 1117996520 | 7810 | 7810 | 7810 | 7810 | 24 |
| 377 | 20231117 | 122500 | 1117809080 | 7810 | 7810 | 7810 | 7810 | 84 |
| 378 | 20231117 | 122400 | 1117153040 | 7820 | 7820 | 7820 | 7820 | 3 |
| 379 | 20231117 | 122300 | 1117129580 | 7820 | 7810 | 7820 | 7810 | 22 |
| 380 | 20231117 | 122200 | 1116957600 | 7810 | 7810 | 7810 | 7810 | 783 |
| 381 | 20231117 | 122100 | 1110842370 | 7810 | 7820 | 7820 | 7810 | 479 |
| 382 | 20231117 | 122000 | 1107101080 | 7820 | 7810 | 7820 | 7810 | 102 |
| 383 | 20231117 | 121900 | 1106304440 | 7810 | 7820 | 7820 | 7810 | 651 |
| 384 | 20231117 | 121800 | 1101218130 | 7820 | 7810 | 7820 | 7810 | 626 |
| 385 | 20231117 | 121700 | 1096328070 | 7810 | 7810 | 7810 | 7810 | 15 |
| 386 | 20231117 | 121600 | 1096210920 | 7810 | 7810 | 7810 | 7810 | 1031 |
| 387 | 20231117 | 121500 | 1088158810 | 7820 | 7820 | 7820 | 7820 | 0 |
| 388 | 20231117 | 121400 | 1088158810 | 7820 | 7820 | 7820 | 7820 | 0 |
| 389 | 20231117 | 121300 | 1088158810 | 7820 | 7810 | 7820 | 7810 | 104 |
| 390 | 20231117 | 121200 | 1087345570 | 7810 | 7810 | 7810 | 7810 | 22 |
| 391 | 20231117 | 121100 | 1087173750 | 7810 | 7820 | 7820 | 7810 | 71 |
| 392 | 20231117 | 121000 | 1086618790 | 7820 | 7810 | 7820 | 7810 | 500 |
| 393 | 20231117 | 120900 | 1082709950 | 7800 | 7800 | 7800 | 7800 | 250 |
| 394 | 20231117 | 120800 | 1080759950 | 7800 | 7800 | 7800 | 7800 | 822 |
| 395 | 20231117 | 120700 | 1074348350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 396 | 20231117 | 120600 | 1074348350 | 7800 | 7800 | 7800 | 7800 | 432 |
| 397 | 20231117 | 120500 | 1070978750 | 7800 | 7800 | 7800 | 7800 | 0 |
| 398 | 20231117 | 120400 | 1070978750 | 7800 | 7800 | 7800 | 7800 | 61 |
| 399 | 20231117 | 120300 | 1070502950 | 7800 | 7800 | 7800 | 7800 | 456 |
| 400 | 20231117 | 120200 | 1066946150 | 7810 | 7810 | 7810 | 7810 | 11397 |
| 401 | 20231117 | 120100 | 977935580 | 7820 | 7820 | 7820 | 7820 | 458 |
| 402 | 20231117 | 120000 | 974354020 | 7830 | 7820 | 7830 | 7820 | 59 |
| 403 | 20231117 | 115900 | 973892630 | 7830 | 7830 | 7830 | 7830 | 40 |
| 404 | 20231117 | 115800 | 973579430 | 7830 | 7820 | 7830 | 7820 | 74 |
| 405 | 20231117 | 115700 | 973000250 | 7820 | 7820 | 7820 | 7820 | 624 |
| 406 | 20231117 | 115600 | 968120570 | 7810 | 7820 | 7820 | 7810 | 163 |
| 407 | 20231117 | 115500 | 966846360 | 7810 | 7810 | 7810 | 7810 | 50 |
| 408 | 20231117 | 115400 | 966455860 | 7810 | 7810 | 7820 | 7810 | 558 |
| 409 | 20231117 | 115300 | 962097870 | 7800 | 7800 | 7800 | 7800 | 222 |
| 410 | 20231117 | 115200 | 960366270 | 7800 | 7800 | 7800 | 7800 | 246 |
| 411 | 20231117 | 115100 | 958447470 | 7800 | 7800 | 7800 | 7800 | 436 |
| 412 | 20231117 | 115000 | 955046670 | 7800 | 7790 | 7800 | 7790 | 303 |
| 413 | 20231117 | 114900 | 952686270 | 7800 | 7800 | 7800 | 7800 | 425 |
| 414 | 20231117 | 114800 | 949371270 | 7790 | 7790 | 7790 | 7790 | 797 |
| 415 | 20231117 | 114700 | 943162640 | 7780 | 7780 | 7780 | 7770 | 491 |
| 416 | 20231117 | 114600 | 939342670 | 7780 | 7780 | 7780 | 7780 | 3 |
| 417 | 20231117 | 114500 | 939319330 | 7780 | 7780 | 7780 | 7780 | 17 |
| 418 | 20231117 | 114400 | 939187070 | 7780 | 7780 | 7780 | 7780 | 101 |
| 419 | 20231117 | 114300 | 938401290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 420 | 20231117 | 114200 | 938401290 | 7780 | 7780 | 7780 | 7780 | 1 |
| 421 | 20231117 | 114100 | 938393510 | 7780 | 7780 | 7780 | 7770 | 355 |
| 422 | 20231117 | 114000 | 935634690 | 7780 | 7790 | 7790 | 7780 | 1093 |
| 423 | 20231117 | 113900 | 927131100 | 7790 | 7790 | 7790 | 7790 | 120 |
| 424 | 20231117 | 113800 | 926196300 | 7780 | 7780 | 7780 | 7780 | 0 |
| 425 | 20231117 | 113700 | 926196300 | 7780 | 7780 | 7780 | 7780 | 232 |
| 426 | 20231117 | 113600 | 924391340 | 7780 | 7790 | 7790 | 7780 | 641 |
| 427 | 20231117 | 113500 | 919397960 | 7790 | 7790 | 7790 | 7780 | 127 |
| 428 | 20231117 | 113400 | 918409830 | 7790 | 7790 | 7790 | 7790 | 105 |
| 429 | 20231117 | 113300 | 917591880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 430 | 20231117 | 113200 | 917591880 | 7790 | 7790 | 7790 | 7790 | 1 |
| 431 | 20231117 | 113100 | 917584090 | 7790 | 7790 | 7790 | 7790 | 134 |
| 432 | 20231117 | 113000 | 916540230 | 7790 | 7790 | 7790 | 7790 | 21 |
| 433 | 20231117 | 112900 | 916376640 | 7790 | 7780 | 7790 | 7780 | 491 |
| 434 | 20231117 | 112800 | 912555350 | 7790 | 7790 | 7790 | 7790 | 1300 |
| 435 | 20231117 | 112700 | 902428350 | 7790 | 7800 | 7800 | 7790 | 1987 |
| 436 | 20231117 | 112600 | 886930620 | 7800 | 7790 | 7800 | 7790 | 51 |
| 437 | 20231117 | 112500 | 886533320 | 7800 | 7800 | 7800 | 7800 | 200 |
| 438 | 20231117 | 112400 | 884973320 | 7800 | 7780 | 7800 | 7780 | 862 |
| 439 | 20231117 | 112300 | 878251490 | 7780 | 7770 | 7780 | 7770 | 15 |
| 440 | 20231117 | 112200 | 878134920 | 7770 | 7780 | 7780 | 7770 | 320 |
| 441 | 20231117 | 112100 | 875645850 | 7780 | 7800 | 7800 | 7780 | 985 |
| 442 | 20231117 | 112000 | 867973690 | 7800 | 7790 | 7800 | 7790 | 202 |
| 443 | 20231117 | 111900 | 866398110 | 7790 | 7800 | 7800 | 7790 | 628 |
| 444 | 20231117 | 111800 | 861505970 | 7800 | 7800 | 7800 | 7790 | 301 |
| 445 | 20231117 | 111700 | 859159170 | 7810 | 7810 | 7810 | 7810 | 3 |
| 446 | 20231117 | 111600 | 859135740 | 7810 | 7790 | 7810 | 7790 | 544 |
| 447 | 20231117 | 111500 | 854893920 | 7790 | 7790 | 7790 | 7780 | 57 |
| 448 | 20231117 | 111400 | 854449950 | 7780 | 7780 | 7780 | 7780 | 194 |
| 449 | 20231117 | 111300 | 852940630 | 7780 | 7750 | 7780 | 7730 | 506 |
| 450 | 20231117 | 111200 | 849024040 | 7750 | 7750 | 7760 | 7750 | 472 |
| 451 | 20231117 | 111100 | 845365940 | 7760 | 7760 | 7760 | 7760 | 67 |
| 452 | 20231117 | 111000 | 844846020 | 7760 | 7740 | 7760 | 7740 | 235 |
| 453 | 20231117 | 110900 | 843022880 | 7740 | 7740 | 7740 | 7740 | 3 |
| 454 | 20231117 | 110800 | 842999660 | 7730 | 7740 | 7740 | 7730 | 10 |
| 455 | 20231117 | 110700 | 842922330 | 7730 | 7750 | 7750 | 7730 | 803 |
| 456 | 20231117 | 110600 | 836705400 | 7750 | 7760 | 7760 | 7750 | 50 |
| 457 | 20231117 | 110500 | 836317850 | 7750 | 7760 | 7760 | 7750 | 32 |
| 458 | 20231117 | 110400 | 836069660 | 7760 | 7760 | 7760 | 7760 | 665 |
| 459 | 20231117 | 110300 | 830909260 | 7760 | 7770 | 7770 | 7760 | 78 |
| 460 | 20231117 | 110200 | 830303500 | 7780 | 7780 | 7780 | 7780 | 17 |
| 461 | 20231117 | 110100 | 830171240 | 7780 | 7780 | 7780 | 7780 | 2 |
| 462 | 20231117 | 110000 | 830155680 | 7780 | 7770 | 7780 | 7770 | 122 |
| 463 | 20231117 | 105900 | 829207660 | 7780 | 7780 | 7780 | 7780 | 10 |
| 464 | 20231117 | 105800 | 829129860 | 7780 | 7780 | 7780 | 7780 | 20 |
| 465 | 20231117 | 105700 | 828974260 | 7780 | 7780 | 7780 | 7780 | 1 |
| 466 | 20231117 | 105600 | 828966480 | 7780 | 7780 | 7780 | 7780 | 231 |
| 467 | 20231117 | 105500 | 827169300 | 7780 | 7780 | 7780 | 7770 | 125 |
| 468 | 20231117 | 105400 | 826196900 | 7780 | 7790 | 7790 | 7780 | 151 |
| 469 | 20231117 | 105300 | 825021290 | 7790 | 7790 | 7790 | 7790 | 20 |
| 470 | 20231117 | 105200 | 824865490 | 7800 | 7800 | 7800 | 7800 | 56 |
| 471 | 20231117 | 105100 | 824428690 | 7800 | 7800 | 7800 | 7800 | 148 |
| 472 | 20231117 | 105000 | 823274290 | 7800 | 7800 | 7800 | 7790 | 541 |
| 473 | 20231117 | 104900 | 819059400 | 7800 | 7800 | 7800 | 7790 | 571 |
| 474 | 20231117 | 104800 | 814606550 | 7800 | 7800 | 7810 | 7800 | 719 |
| 475 | 20231117 | 104700 | 808995790 | 7800 | 7810 | 7810 | 7800 | 227 |
| 476 | 20231117 | 104600 | 807224420 | 7810 | 7810 | 7810 | 7800 | 1684 |
| 477 | 20231117 | 104500 | 794074190 | 7820 | 7820 | 7820 | 7810 | 232 |
| 478 | 20231117 | 104400 | 792261250 | 7810 | 7830 | 7830 | 7810 | 1816 |
| 479 | 20231117 | 104300 | 778046930 | 7830 | 7810 | 7830 | 7810 | 1772 |
| 480 | 20231117 | 104200 | 764195230 | 7810 | 7810 | 7810 | 7800 | 260 |
| 481 | 20231117 | 104100 | 762164650 | 7810 | 7810 | 7810 | 7810 | 66 |
| 482 | 20231117 | 104000 | 761649190 | 7810 | 7820 | 7830 | 7800 | 2513 |
| 483 | 20231117 | 103900 | 742028750 | 7820 | 7770 | 7820 | 7730 | 4561 |
| 484 | 20231117 | 103800 | 706483620 | 7720 | 7760 | 7760 | 7720 | 15884 |
| 485 | 20231117 | 103700 | 583809370 | 7760 | 7760 | 7760 | 7760 | 1 |
| 486 | 20231117 | 103600 | 583801610 | 7760 | 7760 | 7760 | 7760 | 54 |
| 487 | 20231117 | 103500 | 583382570 | 7760 | 7750 | 7760 | 7730 | 271 |
| 488 | 20231117 | 103400 | 581284670 | 7760 | 7760 | 7760 | 7760 | 6 |
| 489 | 20231117 | 103300 | 581238110 | 7750 | 7750 | 7750 | 7750 | 809 |
| 490 | 20231117 | 103200 | 574968360 | 7750 | 7750 | 7750 | 7750 | 95 |
| 491 | 20231117 | 103100 | 574232110 | 7740 | 7740 | 7740 | 7740 | 120 |
| 492 | 20231117 | 103000 | 573303310 | 7740 | 7740 | 7740 | 7740 | 0 |
| 493 | 20231117 | 102900 | 573303310 | 7740 | 7740 | 7740 | 7740 | 306 |
| 494 | 20231117 | 102800 | 570934870 | 7740 | 7740 | 7750 | 7740 | 1046 |
| 495 | 20231117 | 102700 | 562838330 | 7740 | 7730 | 7740 | 7730 | 754 |
| 496 | 20231117 | 102600 | 557003540 | 7730 | 7730 | 7730 | 7730 | 2 |
| 497 | 20231117 | 102500 | 556988080 | 7720 | 7720 | 7720 | 7720 | 68 |
| 498 | 20231117 | 102400 | 556463120 | 7730 | 7730 | 7730 | 7730 | 0 |
| 499 | 20231117 | 102300 | 556463120 | 7730 | 7730 | 7730 | 7730 | 131 |
| 500 | 20231117 | 102200 | 555450490 | 7730 | 7730 | 7730 | 7730 | 0 |
| 501 | 20231117 | 102100 | 555450490 | 7730 | 7720 | 7730 | 7720 | 508 |
| 502 | 20231117 | 102000 | 551523730 | 7710 | 7720 | 7720 | 7710 | 2961 |
| 503 | 20231117 | 101900 | 528690250 | 7720 | 7730 | 7730 | 7720 | 1366 |
| 504 | 20231117 | 101800 | 518134370 | 7730 | 7730 | 7730 | 7730 | 654 |
| 505 | 20231117 | 101700 | 513078950 | 7730 | 7730 | 7730 | 7730 | 559 |
| 506 | 20231117 | 101600 | 508757880 | 7730 | 7730 | 7740 | 7730 | 599 |
| 507 | 20231117 | 101500 | 504127540 | 7730 | 7740 | 7740 | 7730 | 104 |
| 508 | 20231117 | 101400 | 503323580 | 7740 | 7740 | 7740 | 7740 | 1011 |
| 509 | 20231117 | 101300 | 495498440 | 7750 | 7750 | 7750 | 7750 | 16 |
| 510 | 20231117 | 101200 | 495374440 | 7750 | 7750 | 7750 | 7750 | 14 |
| 511 | 20231117 | 101100 | 495265940 | 7750 | 7750 | 7760 | 7750 | 28 |
| 512 | 20231117 | 101000 | 495048690 | 7730 | 7740 | 7740 | 7730 | 799 |
| 513 | 20231117 | 100900 | 488866430 | 7740 | 7730 | 7740 | 7730 | 281 |
| 514 | 20231117 | 100800 | 486693490 | 7730 | 7740 | 7740 | 7730 | 256 |
| 515 | 20231117 | 100700 | 484714600 | 7740 | 7730 | 7740 | 7730 | 374 |
| 516 | 20231117 | 100600 | 481822840 | 7730 | 7740 | 7740 | 7730 | 406 |
| 517 | 20231117 | 100500 | 478684400 | 7750 | 7740 | 7750 | 7730 | 641 |
| 518 | 20231117 | 100400 | 473726790 | 7740 | 7730 | 7740 | 7730 | 236 |
| 519 | 20231117 | 100300 | 471902150 | 7750 | 7740 | 7750 | 7730 | 775 |
| 520 | 20231117 | 100200 | 465911090 | 7730 | 7750 | 7750 | 7730 | 313 |
| 521 | 20231117 | 100100 | 463491540 | 7730 | 7740 | 7750 | 7730 | 119 |
| 522 | 20231117 | 100000 | 462570870 | 7740 | 7740 | 7750 | 7740 | 3 |
| 523 | 20231117 | 095900 | 462547640 | 7750 | 7740 | 7750 | 7740 | 250 |
| 524 | 20231117 | 095800 | 460611240 | 7740 | 7730 | 7740 | 7730 | 259 |
| 525 | 20231117 | 095700 | 458609160 | 7730 | 7730 | 7730 | 7730 | 1 |
| 526 | 20231117 | 095600 | 458601430 | 7730 | 7730 | 7730 | 7730 | 4 |
| 527 | 20231117 | 095500 | 458570510 | 7740 | 7750 | 7750 | 7740 | 495 |
| 528 | 20231117 | 095400 | 454739200 | 7750 | 7740 | 7750 | 7740 | 428 |
| 529 | 20231117 | 095300 | 451424220 | 7740 | 7750 | 7750 | 7740 | 785 |
| 530 | 20231117 | 095200 | 445347430 | 7750 | 7750 | 7750 | 7750 | 127 |
| 531 | 20231117 | 095100 | 444363180 | 7750 | 7740 | 7750 | 7740 | 1032 |
| 532 | 20231117 | 095000 | 436374530 | 7740 | 7750 | 7750 | 7740 | 36 |
| 533 | 20231117 | 094900 | 436095840 | 7750 | 7750 | 7750 | 7750 | 417 |
| 534 | 20231117 | 094800 | 432864090 | 7740 | 7720 | 7740 | 7720 | 828 |
| 535 | 20231117 | 094700 | 426466910 | 7720 | 7720 | 7720 | 7720 | 312 |
| 536 | 20231117 | 094600 | 424058270 | 7720 | 7710 | 7720 | 7710 | 762 |
| 537 | 20231117 | 094500 | 418175640 | 7710 | 7720 | 7720 | 7710 | 14 |
| 538 | 20231117 | 094400 | 418067580 | 7720 | 7720 | 7720 | 7720 | 2 |
| 539 | 20231117 | 094300 | 418052140 | 7720 | 7720 | 7720 | 7720 | 1 |
| 540 | 20231117 | 094200 | 418044420 | 7720 | 7720 | 7720 | 7720 | 87 |
| 541 | 20231117 | 094100 | 417372780 | 7720 | 7720 | 7720 | 7720 | 1 |
| 542 | 20231117 | 094000 | 417365060 | 7690 | 7700 | 7710 | 7690 | 5412 |
| 543 | 20231117 | 093900 | 375712800 | 7690 | 7710 | 7710 | 7690 | 8088 |
| 544 | 20231117 | 093800 | 313458380 | 7710 | 7710 | 7710 | 7700 | 1453 |
| 545 | 20231117 | 093700 | 302260460 | 7710 | 7710 | 7710 | 7700 | 497 |
| 546 | 20231117 | 093600 | 298428600 | 7710 | 7730 | 7730 | 7710 | 667 |
| 547 | 20231117 | 093500 | 293284930 | 7730 | 7710 | 7730 | 7700 | 599 |
| 548 | 20231117 | 093400 | 288668680 | 7710 | 7710 | 7710 | 7710 | 28 |
| 549 | 20231117 | 093300 | 288452800 | 7710 | 7720 | 7730 | 7700 | 1967 |
| 550 | 20231117 | 093200 | 273288700 | 7720 | 7710 | 7720 | 7710 | 223 |
| 551 | 20231117 | 093100 | 271569260 | 7710 | 7720 | 7720 | 7710 | 1175 |
| 552 | 20231117 | 093000 | 262509770 | 7720 | 7710 | 7720 | 7710 | 579 |
| 553 | 20231117 | 092900 | 258045390 | 7710 | 7720 | 7720 | 7710 | 360 |
| 554 | 20231117 | 092800 | 255267510 | 7730 | 7730 | 7730 | 7730 | 230 |
| 555 | 20231117 | 092700 | 253489610 | 7730 | 7730 | 7730 | 7730 | 1 |
| 556 | 20231117 | 092600 | 253481880 | 7740 | 7730 | 7740 | 7720 | 183 |
| 557 | 20231117 | 092500 | 252067990 | 7730 | 7720 | 7750 | 7720 | 727 |
| 558 | 20231117 | 092400 | 246451510 | 7720 | 7730 | 7730 | 7720 | 2 |
| 559 | 20231117 | 092300 | 246436060 | 7720 | 7720 | 7720 | 7720 | 67 |
| 560 | 20231117 | 092200 | 245918820 | 7710 | 7720 | 7720 | 7710 | 2011 |
| 561 | 20231117 | 092100 | 230407430 | 7730 | 7730 | 7730 | 7730 | 90 |
| 562 | 20231117 | 092000 | 229711730 | 7730 | 7730 | 7730 | 7730 | 30 |
| 563 | 20231117 | 091900 | 229479830 | 7730 | 7730 | 7730 | 7730 | 1 |
| 564 | 20231117 | 091800 | 229472100 | 7720 | 7720 | 7720 | 7720 | 24 |
| 565 | 20231117 | 091700 | 229286820 | 7720 | 7700 | 7720 | 7700 | 1466 |
| 566 | 20231117 | 091600 | 217981730 | 7700 | 7700 | 7700 | 7690 | 2249 |
| 567 | 20231117 | 091500 | 200684870 | 7700 | 7690 | 7700 | 7690 | 114 |
| 568 | 20231117 | 091400 | 199807800 | 7690 | 7690 | 7690 | 7690 | 697 |
| 569 | 20231117 | 091300 | 194447870 | 7690 | 7700 | 7700 | 7690 | 747 |
| 570 | 20231117 | 091200 | 188703380 | 7700 | 7690 | 7700 | 7690 | 1771 |
| 571 | 20231117 | 091100 | 175082690 | 7690 | 7680 | 7690 | 7680 | 772 |
| 572 | 20231117 | 091000 | 169152440 | 7680 | 7710 | 7720 | 7670 | 10421 |
| 573 | 20231117 | 090900 | 88924370 | 7720 | 7710 | 7720 | 7710 | 1211 |
| 574 | 20231117 | 090800 | 79585870 | 7710 | 7720 | 7720 | 7700 | 900 |
| 575 | 20231117 | 090700 | 72647930 | 7720 | 7730 | 7730 | 7720 | 140 |
| 576 | 20231117 | 090600 | 71567120 | 7720 | 7710 | 7720 | 7710 | 882 |
| 577 | 20231117 | 090500 | 64765600 | 7710 | 7720 | 7720 | 7710 | 1091 |
| 578 | 20231117 | 090400 | 56348950 | 7710 | 7720 | 7720 | 7700 | 1826 |
| 579 | 20231117 | 090300 | 42270780 | 7710 | 7720 | 7730 | 7710 | 733 |
| 580 | 20231117 | 090200 | 36612870 | 7720 | 7730 | 7770 | 7710 | 689 |
| 581 | 20231117 | 090100 | 31284280 | 7790 | 7710 | 7790 | 7710 | 1302 |
| 582 | 20231117 | 090000 | 21195870 | 7700 | 7770 | 7790 | 7700 | 2738 |