29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 3 | 20231117 | 190400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20231117 | 190300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20231117 | 190200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20231117 | 190100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20231117 | 190000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20231117 | 185900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20231117 | 185800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20231117 | 185700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20231117 | 185600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20231117 | 185500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20231117 | 185400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20231117 | 185300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20231117 | 185200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20231117 | 185100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20231117 | 185000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20231117 | 184900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20231117 | 184800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20231117 | 184700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20231117 | 184600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20231117 | 184500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20231117 | 184400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20231117 | 184300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20231117 | 184200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20231117 | 184100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20231117 | 184000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20231117 | 183900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20231117 | 183800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20231117 | 183700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20231117 | 183600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20231117 | 183500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 33 | 20231117 | 183400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20231117 | 183300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20231117 | 183200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20231117 | 183100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20231117 | 183000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20231117 | 182900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20231117 | 182800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20231117 | 182700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20231117 | 182600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20231117 | 182500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20231117 | 182400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20231117 | 182300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20231117 | 182200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20231117 | 182100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20231117 | 182000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20231117 | 181900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20231117 | 181800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20231117 | 181700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20231117 | 181600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20231117 | 181500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20231117 | 181400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20231117 | 181300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20231117 | 181200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20231117 | 181100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20231117 | 181000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20231117 | 180900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20231117 | 180800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20231117 | 180700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20231117 | 180600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20231117 | 180500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 63 | 20231117 | 180400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20231117 | 180300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20231117 | 180200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20231117 | 180100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20231117 | 180000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20231117 | 175900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20231117 | 175800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20231117 | 175700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20231117 | 175600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20231117 | 175500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20231117 | 175400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20231117 | 175300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20231117 | 175200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20231117 | 175100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20231117 | 175000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20231117 | 174900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20231117 | 174800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20231117 | 174700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20231117 | 174600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20231117 | 174500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20231117 | 174400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20231117 | 174300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20231117 | 174200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20231117 | 174100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20231117 | 174000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20231117 | 173900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20231117 | 173800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20231117 | 173700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20231117 | 173600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20231117 | 173500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 93 | 20231117 | 173400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20231117 | 173300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20231117 | 173200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20231117 | 173100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20231117 | 173000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20231117 | 172900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20231117 | 172800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20231117 | 172700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20231117 | 172600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20231117 | 172500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20231117 | 172400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20231117 | 172300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20231117 | 172200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20231117 | 172100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20231117 | 172000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20231117 | 171900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20231117 | 171800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20231117 | 171700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20231117 | 171600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20231117 | 171500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20231117 | 171400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20231117 | 171300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20231117 | 171200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20231117 | 171100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20231117 | 171000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20231117 | 170900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20231117 | 170800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20231117 | 170700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20231117 | 170600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20231117 | 170500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 123 | 20231117 | 170400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20231117 | 170300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231117 | 170200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231117 | 170100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231117 | 170000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231117 | 165900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231117 | 165800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231117 | 165700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231117 | 165600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231117 | 165500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231117 | 165400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231117 | 165300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20231117 | 165200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20231117 | 165100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20231117 | 165000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20231117 | 164900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20231117 | 164800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20231117 | 164700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20231117 | 164600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20231117 | 164500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20231117 | 164400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20231117 | 164300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20231117 | 164200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20231117 | 164100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20231117 | 164000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20231117 | 163900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20231117 | 163800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20231117 | 163700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20231117 | 163600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20231117 | 163500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 153 | 20231117 | 163400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20231117 | 163300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20231117 | 163200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20231117 | 163100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20231117 | 163000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20231117 | 162900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20231117 | 162800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20231117 | 162700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20231117 | 162600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20231117 | 162500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20231117 | 162400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20231117 | 162300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20231117 | 162200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20231117 | 162100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20231117 | 162000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20231117 | 161900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20231117 | 161800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20231117 | 161700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20231117 | 161600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20231117 | 161500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20231117 | 161400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20231117 | 161300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20231117 | 161200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20231117 | 161100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20231117 | 161000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20231117 | 160900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20231117 | 160800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20231117 | 160700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20231117 | 160600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20231117 | 160500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 183 | 20231117 | 160400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20231117 | 160300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20231117 | 160200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20231117 | 160100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20231117 | 160000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20231117 | 155900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20231117 | 155800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20231117 | 155700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20231117 | 155600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20231117 | 155500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20231117 | 155400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20231117 | 155300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20231117 | 155200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20231117 | 155100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20231117 | 155000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20231117 | 154900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20231117 | 154800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20231117 | 154700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20231117 | 154600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20231117 | 154500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20231117 | 154400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20231117 | 154300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20231117 | 154200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20231117 | 154100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20231117 | 154000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20231117 | 153900 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20231117 | 153800 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20231117 | 153700 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20231117 | 153600 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20231117 | 153500 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 213 | 20231117 | 153400 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20231117 | 153300 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20231117 | 153200 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20231117 | 153100 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20231117 | 153000 | 1363698890 | 5550 | 5550 | 5550 | 5550 | 10067 |
| 218 | 20231117 | 152900 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20231117 | 152800 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20231117 | 152700 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20231117 | 152600 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20231117 | 152500 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20231117 | 152400 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20231117 | 152300 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20231117 | 152200 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20231117 | 152100 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20231117 | 152000 | 1307827040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20231117 | 151900 | 1307827040 | 5530 | 5510 | 5530 | 5500 | 2539 |
| 229 | 20231117 | 151800 | 1293820170 | 5500 | 5460 | 5510 | 5460 | 648 |
| 230 | 20231117 | 151700 | 1290257660 | 5500 | 5450 | 5520 | 5440 | 1827 |
| 231 | 20231117 | 151600 | 1280276290 | 5450 | 5430 | 5450 | 5430 | 147 |
| 232 | 20231117 | 151500 | 1279477820 | 5430 | 5440 | 5440 | 5430 | 83 |
| 233 | 20231117 | 151400 | 1279026620 | 5460 | 5420 | 5460 | 5420 | 246 |
| 234 | 20231117 | 151300 | 1277693260 | 5420 | 5470 | 5470 | 5410 | 57 |
| 235 | 20231117 | 151200 | 1277384620 | 5410 | 5470 | 5490 | 5400 | 2206 |
| 236 | 20231117 | 151100 | 1265424460 | 5490 | 5490 | 5500 | 5490 | 503 |
| 237 | 20231117 | 151000 | 1262662970 | 5490 | 5450 | 5490 | 5450 | 443 |
| 238 | 20231117 | 150900 | 1260239540 | 5440 | 5430 | 5440 | 5430 | 371 |
| 239 | 20231117 | 150800 | 1258224800 | 5430 | 5420 | 5430 | 5420 | 518 |
| 240 | 20231117 | 150700 | 1255416260 | 5420 | 5440 | 5440 | 5420 | 2335 |
| 241 | 20231117 | 150600 | 1242746800 | 5440 | 5490 | 5490 | 5440 | 1646 |
| 242 | 20231117 | 150500 | 1233767300 | 5480 | 5520 | 5520 | 5480 | 1034 |
| 243 | 20231117 | 150400 | 1228080600 | 5530 | 5510 | 5530 | 5500 | 1757 |
| 244 | 20231117 | 150300 | 1218397290 | 5530 | 5510 | 5560 | 5510 | 4885 |
| 245 | 20231117 | 150200 | 1191337350 | 5540 | 5530 | 5540 | 5510 | 2135 |
| 246 | 20231117 | 150100 | 1179536130 | 5530 | 5510 | 5560 | 5500 | 8802 |
| 247 | 20231117 | 150000 | 1130821190 | 5510 | 5470 | 5510 | 5460 | 2573 |
| 248 | 20231117 | 145900 | 1116677290 | 5470 | 5470 | 5470 | 5470 | 930 |
| 249 | 20231117 | 145800 | 1111590190 | 5460 | 5430 | 5460 | 5420 | 1760 |
| 250 | 20231117 | 145700 | 1102017300 | 5420 | 5430 | 5440 | 5420 | 273 |
| 251 | 20231117 | 145600 | 1100535530 | 5430 | 5420 | 5430 | 5420 | 162 |
| 252 | 20231117 | 145500 | 1099657010 | 5450 | 5410 | 5450 | 5410 | 901 |
| 253 | 20231117 | 145400 | 1094773030 | 5400 | 5400 | 5400 | 5400 | 10 |
| 254 | 20231117 | 145300 | 1094719030 | 5410 | 5400 | 5410 | 5400 | 190 |
| 255 | 20231117 | 145200 | 1093692150 | 5390 | 5400 | 5400 | 5390 | 55 |
| 256 | 20231117 | 145100 | 1093395270 | 5390 | 5390 | 5400 | 5390 | 360 |
| 257 | 20231117 | 145000 | 1091454550 | 5390 | 5410 | 5420 | 5390 | 837 |
| 258 | 20231117 | 144900 | 1086920910 | 5410 | 5380 | 5410 | 5380 | 593 |
| 259 | 20231117 | 144800 | 1083727760 | 5360 | 5360 | 5360 | 5360 | 50 |
| 260 | 20231117 | 144700 | 1083459760 | 5360 | 5360 | 5360 | 5360 | 58 |
| 261 | 20231117 | 144600 | 1083148880 | 5360 | 5360 | 5360 | 5360 | 209 |
| 262 | 20231117 | 144500 | 1082028640 | 5360 | 5350 | 5360 | 5350 | 1279 |
| 263 | 20231117 | 144400 | 1075184800 | 5310 | 5320 | 5320 | 5310 | 682 |
| 264 | 20231117 | 144300 | 1071560680 | 5310 | 5310 | 5310 | 5310 | 0 |
| 265 | 20231117 | 144200 | 1071560680 | 5310 | 5320 | 5320 | 5310 | 104 |
| 266 | 20231117 | 144100 | 1071007730 | 5310 | 5310 | 5320 | 5310 | 92 |
| 267 | 20231117 | 144000 | 1070518950 | 5310 | 5330 | 5330 | 5310 | 207 |
| 268 | 20231117 | 143900 | 1069418350 | 5320 | 5320 | 5380 | 5320 | 148 |
| 269 | 20231117 | 143800 | 1068630930 | 5380 | 5350 | 5380 | 5290 | 3545 |
| 270 | 20231117 | 143700 | 1049773080 | 5360 | 5360 | 5360 | 5360 | 47 |
| 271 | 20231117 | 143600 | 1049521160 | 5360 | 5360 | 5360 | 5360 | 132 |
| 272 | 20231117 | 143500 | 1048813640 | 5370 | 5370 | 5370 | 5370 | 154 |
| 273 | 20231117 | 143400 | 1047986660 | 5360 | 5370 | 5370 | 5360 | 736 |
| 274 | 20231117 | 143300 | 1044035260 | 5370 | 5370 | 5380 | 5370 | 208 |
| 275 | 20231117 | 143200 | 1042916920 | 5370 | 5380 | 5380 | 5370 | 67 |
| 276 | 20231117 | 143100 | 1042557050 | 5380 | 5390 | 5390 | 5380 | 109 |
| 277 | 20231117 | 143000 | 1041969830 | 5390 | 5420 | 5420 | 5390 | 112 |
| 278 | 20231117 | 142900 | 1041363180 | 5420 | 5450 | 5450 | 5420 | 23 |
| 279 | 20231117 | 142800 | 1041237980 | 5450 | 5440 | 5450 | 5440 | 233 |
| 280 | 20231117 | 142700 | 1039968520 | 5440 | 5400 | 5440 | 5400 | 182 |
| 281 | 20231117 | 142600 | 1038980670 | 5400 | 5400 | 5400 | 5400 | 20 |
| 282 | 20231117 | 142500 | 1038872670 | 5370 | 5370 | 5370 | 5370 | 582 |
| 283 | 20231117 | 142400 | 1035747330 | 5370 | 5370 | 5370 | 5370 | 18 |
| 284 | 20231117 | 142300 | 1035650670 | 5370 | 5370 | 5370 | 5370 | 1 |
| 285 | 20231117 | 142200 | 1035645300 | 5370 | 5350 | 5370 | 5340 | 248 |
| 286 | 20231117 | 142100 | 1034318430 | 5340 | 5360 | 5360 | 5340 | 753 |
| 287 | 20231117 | 142000 | 1030294070 | 5370 | 5370 | 5370 | 5350 | 885 |
| 288 | 20231117 | 141900 | 1025549620 | 5370 | 5380 | 5380 | 5370 | 863 |
| 289 | 20231117 | 141800 | 1020911750 | 5380 | 5410 | 5420 | 5380 | 105 |
| 290 | 20231117 | 141700 | 1020346420 | 5380 | 5430 | 5430 | 5380 | 194 |
| 291 | 20231117 | 141600 | 1019302650 | 5390 | 5390 | 5390 | 5390 | 93 |
| 292 | 20231117 | 141500 | 1018801380 | 5390 | 5400 | 5440 | 5390 | 198 |
| 293 | 20231117 | 141400 | 1017732630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 294 | 20231117 | 141300 | 1017732630 | 5450 | 5450 | 5450 | 5450 | 20 |
| 295 | 20231117 | 141200 | 1017623630 | 5450 | 5460 | 5460 | 5400 | 267 |
| 296 | 20231117 | 141100 | 1016168980 | 5460 | 5460 | 5460 | 5460 | 10 |
| 297 | 20231117 | 141000 | 1016114380 | 5460 | 5450 | 5460 | 5450 | 1201 |
| 298 | 20231117 | 140900 | 1009568920 | 5450 | 5440 | 5450 | 5440 | 408 |
| 299 | 20231117 | 140800 | 1007345520 | 5390 | 5390 | 5390 | 5390 | 10 |
| 300 | 20231117 | 140700 | 1007291620 | 5390 | 5390 | 5390 | 5390 | 1 |
| 301 | 20231117 | 140600 | 1007286230 | 5400 | 5430 | 5440 | 5400 | 125 |
| 302 | 20231117 | 140500 | 1006609940 | 5430 | 5430 | 5430 | 5430 | 2 |
| 303 | 20231117 | 140400 | 1006599080 | 5380 | 5390 | 5390 | 5380 | 1252 |
| 304 | 20231117 | 140300 | 999857770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 305 | 20231117 | 140200 | 999857770 | 5400 | 5400 | 5400 | 5400 | 156 |
| 306 | 20231117 | 140100 | 999015370 | 5400 | 5400 | 5400 | 5400 | 1 |
| 307 | 20231117 | 140000 | 999009970 | 5400 | 5400 | 5400 | 5400 | 82 |
| 308 | 20231117 | 135900 | 998567170 | 5400 | 5410 | 5410 | 5380 | 305 |
| 309 | 20231117 | 135800 | 996921940 | 5410 | 5430 | 5430 | 5410 | 2359 |
| 310 | 20231117 | 135700 | 984115070 | 5440 | 5450 | 5450 | 5440 | 765 |
| 311 | 20231117 | 135600 | 979948930 | 5450 | 5450 | 5450 | 5450 | 162 |
| 312 | 20231117 | 135500 | 979066030 | 5450 | 5450 | 5450 | 5450 | 0 |
| 313 | 20231117 | 135400 | 979066030 | 5450 | 5460 | 5460 | 5450 | 565 |
| 314 | 20231117 | 135300 | 975983050 | 5450 | 5450 | 5450 | 5450 | 42 |
| 315 | 20231117 | 135200 | 975754150 | 5460 | 5460 | 5460 | 5460 | 130 |
| 316 | 20231117 | 135100 | 975044350 | 5460 | 5470 | 5470 | 5450 | 638 |
| 317 | 20231117 | 135000 | 971561280 | 5470 | 5470 | 5470 | 5460 | 1000 |
| 318 | 20231117 | 134900 | 966095280 | 5470 | 5460 | 5470 | 5460 | 880 |
| 319 | 20231117 | 134800 | 961287200 | 5460 | 5430 | 5460 | 5430 | 1710 |
| 320 | 20231117 | 134700 | 951973750 | 5430 | 5430 | 5430 | 5430 | 1 |
| 321 | 20231117 | 134600 | 951968320 | 5430 | 5430 | 5430 | 5430 | 0 |
| 322 | 20231117 | 134500 | 951968320 | 5430 | 5430 | 5430 | 5430 | 1 |
| 323 | 20231117 | 134400 | 951962890 | 5410 | 5410 | 5410 | 5400 | 596 |
| 324 | 20231117 | 134300 | 948738850 | 5410 | 5420 | 5420 | 5410 | 17 |
| 325 | 20231117 | 134200 | 948646780 | 5440 | 5450 | 5450 | 5430 | 947 |
| 326 | 20231117 | 134100 | 943498880 | 5450 | 5450 | 5450 | 5450 | 6 |
| 327 | 20231117 | 134000 | 943466180 | 5450 | 5430 | 5450 | 5430 | 319 |
| 328 | 20231117 | 133900 | 941730950 | 5430 | 5430 | 5430 | 5430 | 306 |
| 329 | 20231117 | 133800 | 940069370 | 5430 | 5430 | 5430 | 5430 | 15 |
| 330 | 20231117 | 133700 | 939987920 | 5440 | 5440 | 5440 | 5430 | 712 |
| 331 | 20231117 | 133600 | 936120490 | 5430 | 5450 | 5450 | 5430 | 1544 |
| 332 | 20231117 | 133500 | 927723650 | 5450 | 5440 | 5460 | 5440 | 2364 |
| 333 | 20231117 | 133400 | 914836810 | 5450 | 5430 | 5450 | 5430 | 1107 |
| 334 | 20231117 | 133300 | 908812210 | 5430 | 5440 | 5440 | 5430 | 271 |
| 335 | 20231117 | 133200 | 907338430 | 5430 | 5430 | 5430 | 5430 | 408 |
| 336 | 20231117 | 133100 | 905122990 | 5420 | 5420 | 5420 | 5420 | 50 |
| 337 | 20231117 | 133000 | 904851990 | 5430 | 5430 | 5430 | 5410 | 678 |
| 338 | 20231117 | 132900 | 901181150 | 5420 | 5400 | 5420 | 5400 | 1769 |
| 339 | 20231117 | 132800 | 891613260 | 5400 | 5380 | 5400 | 5380 | 1031 |
| 340 | 20231117 | 132700 | 886063700 | 5380 | 5410 | 5410 | 5380 | 357 |
| 341 | 20231117 | 132600 | 884137730 | 5410 | 5380 | 5410 | 5380 | 917 |
| 342 | 20231117 | 132500 | 879185120 | 5380 | 5370 | 5380 | 5370 | 169 |
| 343 | 20231117 | 132400 | 878276400 | 5370 | 5390 | 5390 | 5370 | 1025 |
| 344 | 20231117 | 132300 | 872753910 | 5400 | 5370 | 5400 | 5370 | 467 |
| 345 | 20231117 | 132200 | 870240270 | 5360 | 5350 | 5360 | 5350 | 442 |
| 346 | 20231117 | 132100 | 867871160 | 5360 | 5320 | 5360 | 5320 | 5321 |
| 347 | 20231117 | 132000 | 839460370 | 5310 | 5290 | 5310 | 5290 | 896 |
| 348 | 20231117 | 131900 | 834703570 | 5290 | 5290 | 5290 | 5290 | 0 |
| 349 | 20231117 | 131800 | 834703570 | 5290 | 5300 | 5300 | 5290 | 11 |
| 350 | 20231117 | 131700 | 834645280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 351 | 20231117 | 131600 | 834645280 | 5300 | 5300 | 5300 | 5300 | 4 |
| 352 | 20231117 | 131500 | 834624080 | 5300 | 5300 | 5300 | 5300 | 12 |
| 353 | 20231117 | 131400 | 834560480 | 5300 | 5290 | 5300 | 5290 | 1033 |
| 354 | 20231117 | 131300 | 829095580 | 5290 | 5290 | 5290 | 5290 | 335 |
| 355 | 20231117 | 131200 | 827323430 | 5290 | 5290 | 5290 | 5290 | 0 |
| 356 | 20231117 | 131100 | 827323430 | 5290 | 5290 | 5290 | 5290 | 0 |
| 357 | 20231117 | 131000 | 827323430 | 5290 | 5270 | 5290 | 5270 | 22 |
| 358 | 20231117 | 130900 | 827207070 | 5290 | 5290 | 5290 | 5290 | 0 |
| 359 | 20231117 | 130800 | 827207070 | 5290 | 5290 | 5290 | 5290 | 0 |
| 360 | 20231117 | 130700 | 827207070 | 5290 | 5290 | 5290 | 5290 | 1 |
| 361 | 20231117 | 130600 | 827201780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 362 | 20231117 | 130500 | 827201780 | 5270 | 5280 | 5280 | 5270 | 295 |
| 363 | 20231117 | 130400 | 825644790 | 5290 | 5290 | 5290 | 5290 | 0 |
| 364 | 20231117 | 130300 | 825644790 | 5290 | 5290 | 5290 | 5290 | 0 |
| 365 | 20231117 | 130200 | 825644790 | 5290 | 5290 | 5290 | 5290 | 0 |
| 366 | 20231117 | 130100 | 825644790 | 5290 | 5290 | 5290 | 5290 | 1 |
| 367 | 20231117 | 130000 | 825639500 | 5300 | 5300 | 5300 | 5300 | 0 |
| 368 | 20231117 | 125900 | 825639500 | 5300 | 5300 | 5300 | 5300 | 0 |
| 369 | 20231117 | 125800 | 825639500 | 5300 | 5300 | 5300 | 5300 | 0 |
| 370 | 20231117 | 125700 | 825639500 | 5300 | 5300 | 5300 | 5300 | 19 |
| 371 | 20231117 | 125600 | 825538800 | 5300 | 5300 | 5300 | 5300 | 0 |
| 372 | 20231117 | 125500 | 825538800 | 5300 | 5300 | 5300 | 5300 | 0 |
| 373 | 20231117 | 125400 | 825538800 | 5300 | 5300 | 5300 | 5300 | 1 |
| 374 | 20231117 | 125300 | 825533500 | 5280 | 5280 | 5300 | 5280 | 333 |
| 375 | 20231117 | 125200 | 823775240 | 5290 | 5290 | 5290 | 5290 | 0 |
| 376 | 20231117 | 125100 | 823775240 | 5290 | 5300 | 5300 | 5290 | 42 |
| 377 | 20231117 | 125000 | 823553050 | 5300 | 5290 | 5300 | 5290 | 78 |
| 378 | 20231117 | 124900 | 823140420 | 5290 | 5280 | 5290 | 5280 | 165 |
| 379 | 20231117 | 124800 | 822269100 | 5290 | 5280 | 5290 | 5280 | 19 |
| 380 | 20231117 | 124700 | 822168770 | 5300 | 5300 | 5300 | 5300 | 0 |
| 381 | 20231117 | 124600 | 822168770 | 5300 | 5300 | 5300 | 5300 | 1 |
| 382 | 20231117 | 124500 | 822163470 | 5300 | 5310 | 5310 | 5260 | 202 |
| 383 | 20231117 | 124400 | 821095870 | 5300 | 5300 | 5300 | 5300 | 1 |
| 384 | 20231117 | 124300 | 821090570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 385 | 20231117 | 124200 | 821090570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 386 | 20231117 | 124100 | 821090570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 387 | 20231117 | 124000 | 821090570 | 5310 | 5300 | 5310 | 5300 | 12 |
| 388 | 20231117 | 123900 | 821026960 | 5300 | 5310 | 5310 | 5300 | 263 |
| 389 | 20231117 | 123800 | 819631400 | 5310 | 5300 | 5310 | 5300 | 18 |
| 390 | 20231117 | 123700 | 819535980 | 5310 | 5310 | 5310 | 5310 | 1 |
| 391 | 20231117 | 123600 | 819530670 | 5300 | 5300 | 5300 | 5300 | 301 |
| 392 | 20231117 | 123500 | 817935370 | 5310 | 5300 | 5310 | 5300 | 12 |
| 393 | 20231117 | 123400 | 817871750 | 5300 | 5290 | 5300 | 5290 | 32 |
| 394 | 20231117 | 123300 | 817702460 | 5290 | 5290 | 5290 | 5290 | 0 |
| 395 | 20231117 | 123200 | 817702460 | 5290 | 5280 | 5290 | 5280 | 2 |
| 396 | 20231117 | 123100 | 817691890 | 5290 | 5290 | 5290 | 5290 | 0 |
| 397 | 20231117 | 123000 | 817691890 | 5290 | 5270 | 5290 | 5260 | 126 |
| 398 | 20231117 | 122900 | 817028230 | 5270 | 5270 | 5270 | 5270 | 14 |
| 399 | 20231117 | 122800 | 816954450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 400 | 20231117 | 122700 | 816954450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 401 | 20231117 | 122600 | 816954450 | 5290 | 5290 | 5290 | 5290 | 5 |
| 402 | 20231117 | 122500 | 816928000 | 5290 | 5290 | 5290 | 5290 | 0 |
| 403 | 20231117 | 122400 | 816928000 | 5290 | 5290 | 5290 | 5290 | 0 |
| 404 | 20231117 | 122300 | 816928000 | 5290 | 5290 | 5290 | 5290 | 0 |
| 405 | 20231117 | 122200 | 816928000 | 5290 | 5280 | 5300 | 5280 | 78 |
| 406 | 20231117 | 122100 | 816514780 | 5280 | 5280 | 5280 | 5280 | 7 |
| 407 | 20231117 | 122000 | 816477820 | 5300 | 5280 | 5300 | 5250 | 53 |
| 408 | 20231117 | 121900 | 816198740 | 5260 | 5320 | 5320 | 5260 | 5 |
| 409 | 20231117 | 121800 | 816172200 | 5320 | 5320 | 5320 | 5320 | 1 |
| 410 | 20231117 | 121700 | 816166880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 411 | 20231117 | 121600 | 816166880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 412 | 20231117 | 121500 | 816166880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 413 | 20231117 | 121400 | 816166880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 414 | 20231117 | 121300 | 816166880 | 5330 | 5320 | 5330 | 5320 | 287 |
| 415 | 20231117 | 121200 | 814637260 | 5320 | 5320 | 5320 | 5320 | 395 |
| 416 | 20231117 | 121100 | 812535860 | 5330 | 5330 | 5330 | 5330 | 0 |
| 417 | 20231117 | 121000 | 812535860 | 5330 | 5330 | 5330 | 5330 | 0 |
| 418 | 20231117 | 120900 | 812535860 | 5330 | 5300 | 5330 | 5300 | 62 |
| 419 | 20231117 | 120800 | 812206550 | 5300 | 5300 | 5300 | 5300 | 98 |
| 420 | 20231117 | 120700 | 811687150 | 5300 | 5290 | 5300 | 5240 | 756 |
| 421 | 20231117 | 120600 | 807711190 | 5290 | 5280 | 5290 | 5280 | 2 |
| 422 | 20231117 | 120500 | 807700620 | 5300 | 5300 | 5300 | 5300 | 0 |
| 423 | 20231117 | 120400 | 807700620 | 5300 | 5270 | 5300 | 5260 | 195 |
| 424 | 20231117 | 120300 | 806673170 | 5310 | 5310 | 5310 | 5310 | 1 |
| 425 | 20231117 | 120200 | 806667860 | 5270 | 5270 | 5270 | 5270 | 100 |
| 426 | 20231117 | 120100 | 806140860 | 5270 | 5270 | 5270 | 5270 | 1 |
| 427 | 20231117 | 120000 | 806135590 | 5310 | 5310 | 5310 | 5310 | 0 |
| 428 | 20231117 | 115900 | 806135590 | 5310 | 5270 | 5310 | 5270 | 17 |
| 429 | 20231117 | 115800 | 806045960 | 5270 | 5280 | 5280 | 5270 | 757 |
| 430 | 20231117 | 115700 | 802056190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 431 | 20231117 | 115600 | 802056190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 432 | 20231117 | 115500 | 802056190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 433 | 20231117 | 115400 | 802056190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 434 | 20231117 | 115300 | 802056190 | 5330 | 5290 | 5330 | 5290 | 2 |
| 435 | 20231117 | 115200 | 802045570 | 5280 | 5320 | 5320 | 5280 | 508 |
| 436 | 20231117 | 115100 | 799352670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 437 | 20231117 | 115000 | 799352670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 438 | 20231117 | 114900 | 799352670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 439 | 20231117 | 114800 | 799352670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 440 | 20231117 | 114700 | 799352670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 441 | 20231117 | 114600 | 799352670 | 5320 | 5320 | 5320 | 5320 | 1 |
| 442 | 20231117 | 114500 | 799347350 | 5280 | 5290 | 5290 | 5280 | 85 |
| 443 | 20231117 | 114400 | 798898200 | 5330 | 5330 | 5330 | 5330 | 18 |
| 444 | 20231117 | 114300 | 798802260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 445 | 20231117 | 114200 | 798802260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 446 | 20231117 | 114100 | 798802260 | 5330 | 5330 | 5330 | 5330 | 10 |
| 447 | 20231117 | 114000 | 798748960 | 5330 | 5320 | 5330 | 5320 | 565 |
| 448 | 20231117 | 113900 | 795737710 | 5320 | 5320 | 5320 | 5320 | 27 |
| 449 | 20231117 | 113800 | 795594070 | 5320 | 5280 | 5320 | 5270 | 102 |
| 450 | 20231117 | 113700 | 795055580 | 5320 | 5290 | 5320 | 5290 | 200 |
| 451 | 20231117 | 113600 | 793993470 | 5290 | 5290 | 5290 | 5290 | 0 |
| 452 | 20231117 | 113500 | 793993470 | 5290 | 5290 | 5290 | 5290 | 10 |
| 453 | 20231117 | 113400 | 793940570 | 5290 | 5290 | 5290 | 5290 | 1 |
| 454 | 20231117 | 113300 | 793935280 | 5280 | 5280 | 5280 | 5280 | 23 |
| 455 | 20231117 | 113200 | 793813840 | 5270 | 5270 | 5270 | 5270 | 0 |
| 456 | 20231117 | 113100 | 793813840 | 5270 | 5270 | 5280 | 5270 | 42 |
| 457 | 20231117 | 113000 | 793592480 | 5270 | 5270 | 5270 | 5270 | 300 |
| 458 | 20231117 | 112900 | 792011480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 459 | 20231117 | 112800 | 792011480 | 5270 | 5270 | 5270 | 5270 | 45 |
| 460 | 20231117 | 112700 | 791774330 | 5280 | 5280 | 5280 | 5280 | 0 |
| 461 | 20231117 | 112600 | 791774330 | 5280 | 5280 | 5280 | 5280 | 0 |
| 462 | 20231117 | 112500 | 791774330 | 5280 | 5280 | 5280 | 5280 | 0 |
| 463 | 20231117 | 112400 | 791774330 | 5280 | 5280 | 5280 | 5280 | 1 |
| 464 | 20231117 | 112300 | 791769050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 465 | 20231117 | 112200 | 791769050 | 5260 | 5260 | 5260 | 5250 | 63 |
| 466 | 20231117 | 112100 | 791437700 | 5260 | 5260 | 5260 | 5260 | 50 |
| 467 | 20231117 | 112000 | 791174700 | 5260 | 5260 | 5260 | 5260 | 50 |
| 468 | 20231117 | 111900 | 790911700 | 5260 | 5260 | 5260 | 5260 | 107 |
| 469 | 20231117 | 111800 | 790348880 | 5260 | 5270 | 5270 | 5260 | 6 |
| 470 | 20231117 | 111700 | 790317280 | 5270 | 5270 | 5270 | 5270 | 7 |
| 471 | 20231117 | 111600 | 790280390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 472 | 20231117 | 111500 | 790280390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 473 | 20231117 | 111400 | 790280390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 474 | 20231117 | 111300 | 790280390 | 5250 | 5270 | 5270 | 5250 | 1105 |
| 475 | 20231117 | 111200 | 784473290 | 5320 | 5270 | 5320 | 5270 | 124 |
| 476 | 20231117 | 111100 | 783814770 | 5270 | 5270 | 5270 | 5270 | 0 |
| 477 | 20231117 | 111000 | 783814770 | 5270 | 5260 | 5270 | 5260 | 163 |
| 478 | 20231117 | 110900 | 782955790 | 5270 | 5270 | 5270 | 5270 | 700 |
| 479 | 20231117 | 110800 | 779266790 | 5300 | 5300 | 5300 | 5300 | 80 |
| 480 | 20231117 | 110700 | 778842790 | 5300 | 5290 | 5300 | 5290 | 100 |
| 481 | 20231117 | 110600 | 778313720 | 5300 | 5290 | 5300 | 5290 | 51 |
| 482 | 20231117 | 110500 | 778043920 | 5300 | 5300 | 5300 | 5300 | 2 |
| 483 | 20231117 | 110400 | 778033320 | 5300 | 5270 | 5300 | 5270 | 136 |
| 484 | 20231117 | 110300 | 777316570 | 5280 | 5280 | 5280 | 5280 | 1 |
| 485 | 20231117 | 110200 | 777311290 | 5300 | 5280 | 5300 | 5280 | 21 |
| 486 | 20231117 | 110100 | 777200390 | 5320 | 5320 | 5320 | 5320 | 1 |
| 487 | 20231117 | 110000 | 777195070 | 5270 | 5310 | 5320 | 5270 | 2722 |
| 488 | 20231117 | 105900 | 762779180 | 5310 | 5310 | 5310 | 5310 | 4 |
| 489 | 20231117 | 105800 | 762757940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 490 | 20231117 | 105700 | 762757940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 491 | 20231117 | 105600 | 762757940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 492 | 20231117 | 105500 | 762757940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 493 | 20231117 | 105400 | 762757940 | 5340 | 5320 | 5340 | 5300 | 205 |
| 494 | 20231117 | 105300 | 761669250 | 5360 | 5320 | 5360 | 5320 | 440 |
| 495 | 20231117 | 105200 | 759316600 | 5320 | 5320 | 5320 | 5320 | 1 |
| 496 | 20231117 | 105100 | 759311280 | 5300 | 5300 | 5300 | 5300 | 3 |
| 497 | 20231117 | 105000 | 759295380 | 5340 | 5320 | 5340 | 5310 | 93 |
| 498 | 20231117 | 104900 | 758801420 | 5340 | 5310 | 5340 | 5310 | 334 |
| 499 | 20231117 | 104800 | 757027840 | 5310 | 5290 | 5310 | 5290 | 530 |
| 500 | 20231117 | 104700 | 754219590 | 5280 | 5290 | 5290 | 5280 | 738 |
| 501 | 20231117 | 104600 | 750315630 | 5290 | 5270 | 5290 | 5270 | 126 |
| 502 | 20231117 | 104500 | 749649590 | 5270 | 5280 | 5280 | 5270 | 62 |
| 503 | 20231117 | 104400 | 749322840 | 5270 | 5270 | 5270 | 5270 | 0 |
| 504 | 20231117 | 104300 | 749322840 | 5270 | 5270 | 5270 | 5270 | 16 |
| 505 | 20231117 | 104200 | 749238520 | 5290 | 5290 | 5290 | 5290 | 0 |
| 506 | 20231117 | 104100 | 749238520 | 5290 | 5290 | 5290 | 5290 | 1 |
| 507 | 20231117 | 104000 | 749233230 | 5290 | 5270 | 5290 | 5270 | 273 |
| 508 | 20231117 | 103900 | 747789590 | 5290 | 5290 | 5290 | 5290 | 1 |
| 509 | 20231117 | 103800 | 747784300 | 5300 | 5300 | 5300 | 5300 | 0 |
| 510 | 20231117 | 103700 | 747784300 | 5300 | 5290 | 5300 | 5290 | 14 |
| 511 | 20231117 | 103600 | 747710230 | 5290 | 5290 | 5290 | 5290 | 1 |
| 512 | 20231117 | 103500 | 747704940 | 5250 | 5250 | 5250 | 5240 | 91 |
| 513 | 20231117 | 103400 | 747227750 | 5250 | 5270 | 5270 | 5240 | 630 |
| 514 | 20231117 | 103300 | 743919530 | 5270 | 5260 | 5270 | 5260 | 3 |
| 515 | 20231117 | 103200 | 743903730 | 5270 | 5270 | 5270 | 5270 | 434 |
| 516 | 20231117 | 103100 | 741616550 | 5280 | 5280 | 5290 | 5280 | 174 |
| 517 | 20231117 | 103000 | 740697820 | 5280 | 5280 | 5280 | 5280 | 37 |
| 518 | 20231117 | 102900 | 740502460 | 5280 | 5290 | 5290 | 5280 | 547 |
| 519 | 20231117 | 102800 | 737609300 | 5290 | 5300 | 5300 | 5290 | 7 |
| 520 | 20231117 | 102700 | 737572260 | 5290 | 5260 | 5290 | 5260 | 3 |
| 521 | 20231117 | 102600 | 737556450 | 5260 | 5260 | 5260 | 5260 | 1 |
| 522 | 20231117 | 102500 | 737551190 | 5290 | 5290 | 5290 | 5290 | 4 |
| 523 | 20231117 | 102400 | 737530030 | 5300 | 5300 | 5300 | 5290 | 507 |
| 524 | 20231117 | 102300 | 734844710 | 5290 | 5260 | 5290 | 5260 | 579 |
| 525 | 20231117 | 102200 | 731792360 | 5230 | 5230 | 5230 | 5230 | 12 |
| 526 | 20231117 | 102100 | 731729600 | 5260 | 5230 | 5260 | 5230 | 342 |
| 527 | 20231117 | 102000 | 729934580 | 5230 | 5210 | 5230 | 5210 | 1114 |
| 528 | 20231117 | 101900 | 724129450 | 5200 | 5230 | 5230 | 5170 | 955 |
| 529 | 20231117 | 101800 | 719161630 | 5230 | 5250 | 5250 | 5230 | 687 |
| 530 | 20231117 | 101700 | 715561740 | 5250 | 5290 | 5300 | 5250 | 1241 |
| 531 | 20231117 | 101600 | 709016870 | 5280 | 5270 | 5300 | 5270 | 361 |
| 532 | 20231117 | 101500 | 707106880 | 5270 | 5300 | 5300 | 5260 | 2852 |
| 533 | 20231117 | 101400 | 692092110 | 5300 | 5300 | 5300 | 5300 | 1654 |
| 534 | 20231117 | 101300 | 683325910 | 5050 | 5050 | 5050 | 5050 | 0 |
| 535 | 20231117 | 101200 | 683325910 | 5050 | 5350 | 5360 | 5050 | 31568 |
| 536 | 20231117 | 101100 | 517761260 | 5350 | 5350 | 5350 | 5340 | 1569 |
| 537 | 20231117 | 101000 | 509371530 | 5350 | 5360 | 5360 | 5350 | 597 |
| 538 | 20231117 | 100900 | 506172050 | 5360 | 5360 | 5360 | 5360 | 20 |
| 539 | 20231117 | 100800 | 506064850 | 5360 | 5370 | 5370 | 5340 | 1224 |
| 540 | 20231117 | 100700 | 499522030 | 5370 | 5340 | 5370 | 5340 | 6 |
| 541 | 20231117 | 100600 | 499489840 | 5370 | 5370 | 5370 | 5370 | 300 |
| 542 | 20231117 | 100500 | 497878840 | 5370 | 5370 | 5370 | 5370 | 95 |
| 543 | 20231117 | 100400 | 497368690 | 5360 | 5370 | 5370 | 5360 | 21 |
| 544 | 20231117 | 100300 | 497256020 | 5370 | 5370 | 5370 | 5340 | 1079 |
| 545 | 20231117 | 100200 | 491483140 | 5370 | 5370 | 5370 | 5370 | 2651 |
| 546 | 20231117 | 100100 | 477247270 | 5360 | 5350 | 5360 | 5350 | 312 |
| 547 | 20231117 | 100000 | 475575160 | 5360 | 5360 | 5360 | 5360 | 176 |
| 548 | 20231117 | 095900 | 474631800 | 5360 | 5360 | 5360 | 5360 | 172 |
| 549 | 20231117 | 095800 | 473709880 | 5360 | 5360 | 5360 | 5360 | 107 |
| 550 | 20231117 | 095700 | 473136360 | 5370 | 5370 | 5370 | 5370 | 101 |
| 551 | 20231117 | 095600 | 472593990 | 5350 | 5370 | 5370 | 5350 | 631 |
| 552 | 20231117 | 095500 | 469212530 | 5380 | 5380 | 5380 | 5370 | 746 |
| 553 | 20231117 | 095400 | 465199660 | 5370 | 5360 | 5370 | 5360 | 236 |
| 554 | 20231117 | 095300 | 463932390 | 5360 | 5370 | 5380 | 5360 | 270 |
| 555 | 20231117 | 095200 | 462480630 | 5380 | 5380 | 5380 | 5380 | 0 |
| 556 | 20231117 | 095100 | 462480630 | 5380 | 5380 | 5380 | 5380 | 0 |
| 557 | 20231117 | 095000 | 462480630 | 5380 | 5370 | 5380 | 5370 | 311 |
| 558 | 20231117 | 094900 | 460808650 | 5340 | 5340 | 5340 | 5340 | 1 |
| 559 | 20231117 | 094800 | 460803310 | 5330 | 5330 | 5330 | 5330 | 156 |
| 560 | 20231117 | 094700 | 459971830 | 5330 | 5330 | 5340 | 5330 | 514 |
| 561 | 20231117 | 094600 | 457231990 | 5330 | 5370 | 5370 | 5330 | 225 |
| 562 | 20231117 | 094500 | 456027740 | 5370 | 5360 | 5370 | 5360 | 42 |
| 563 | 20231117 | 094400 | 455802260 | 5330 | 5320 | 5330 | 5320 | 115 |
| 564 | 20231117 | 094300 | 455189450 | 5320 | 5320 | 5320 | 5320 | 5 |
| 565 | 20231117 | 094200 | 455162850 | 5360 | 5360 | 5360 | 5360 | 34 |
| 566 | 20231117 | 094100 | 454980610 | 5360 | 5360 | 5360 | 5360 | 166 |
| 567 | 20231117 | 094000 | 454090850 | 5360 | 5320 | 5360 | 5320 | 1160 |
| 568 | 20231117 | 093900 | 447918770 | 5320 | 5330 | 5330 | 5320 | 635 |
| 569 | 20231117 | 093800 | 444537180 | 5350 | 5350 | 5350 | 5320 | 2812 |
| 570 | 20231117 | 093700 | 429542100 | 5360 | 5350 | 5360 | 5350 | 6 |
| 571 | 20231117 | 093600 | 429509980 | 5350 | 5350 | 5350 | 5350 | 0 |
| 572 | 20231117 | 093500 | 429509980 | 5350 | 5370 | 5370 | 5350 | 109 |
| 573 | 20231117 | 093400 | 428926810 | 5380 | 5380 | 5380 | 5380 | 1 |
| 574 | 20231117 | 093300 | 428921430 | 5380 | 5350 | 5380 | 5330 | 228 |
| 575 | 20231117 | 093200 | 427703830 | 5350 | 5340 | 5350 | 5340 | 127 |
| 576 | 20231117 | 093100 | 427025420 | 5340 | 5360 | 5360 | 5340 | 511 |
| 577 | 20231117 | 093000 | 424295860 | 5360 | 5360 | 5370 | 5350 | 517 |
| 578 | 20231117 | 092900 | 421526280 | 5360 | 5360 | 5360 | 5360 | 0 |
| 579 | 20231117 | 092800 | 421526280 | 5360 | 5360 | 5390 | 5360 | 1135 |
| 580 | 20231117 | 092700 | 415425960 | 5370 | 5370 | 5370 | 5370 | 154 |
| 581 | 20231117 | 092600 | 414598980 | 5370 | 5370 | 5370 | 5370 | 5 |
| 582 | 20231117 | 092500 | 414572130 | 5400 | 5400 | 5400 | 5370 | 707 |
| 583 | 20231117 | 092400 | 410767850 | 5400 | 5400 | 5400 | 5400 | 123 |
| 584 | 20231117 | 092300 | 410103650 | 5400 | 5390 | 5400 | 5380 | 1152 |
| 585 | 20231117 | 092200 | 403889820 | 5380 | 5360 | 5380 | 5360 | 229 |
| 586 | 20231117 | 092100 | 402660860 | 5350 | 5340 | 5360 | 5340 | 453 |
| 587 | 20231117 | 092000 | 400236020 | 5340 | 5360 | 5360 | 5340 | 64 |
| 588 | 20231117 | 091900 | 399894040 | 5330 | 5350 | 5350 | 5330 | 497 |
| 589 | 20231117 | 091800 | 397239090 | 5360 | 5330 | 5360 | 5330 | 643 |
| 590 | 20231117 | 091700 | 393803960 | 5330 | 5340 | 5340 | 5330 | 649 |
| 591 | 20231117 | 091600 | 390338970 | 5340 | 5330 | 5340 | 5330 | 146 |
| 592 | 20231117 | 091500 | 389559730 | 5360 | 5330 | 5360 | 5330 | 272 |
| 593 | 20231117 | 091400 | 388107640 | 5330 | 5360 | 5360 | 5320 | 1347 |
| 594 | 20231117 | 091300 | 380931380 | 5370 | 5340 | 5370 | 5330 | 2196 |
| 595 | 20231117 | 091200 | 369216550 | 5330 | 5380 | 5390 | 5330 | 3292 |
| 596 | 20231117 | 091100 | 351586740 | 5380 | 5370 | 5400 | 5370 | 153 |
| 597 | 20231117 | 091000 | 350764220 | 5370 | 5440 | 5440 | 5370 | 1392 |
| 598 | 20231117 | 090900 | 343258040 | 5440 | 5480 | 5490 | 5440 | 3364 |
| 599 | 20231117 | 090800 | 324843180 | 5490 | 5480 | 5490 | 5470 | 4289 |
| 600 | 20231117 | 090700 | 301329980 | 5490 | 5340 | 5500 | 5340 | 9903 |
| 601 | 20231117 | 090600 | 247627590 | 5310 | 5260 | 5310 | 5250 | 1528 |
| 602 | 20231117 | 090500 | 239558680 | 5260 | 5260 | 5300 | 5250 | 5429 |
| 603 | 20231117 | 090400 | 210922490 | 5270 | 5220 | 5270 | 5220 | 2559 |
| 604 | 20231117 | 090300 | 197556240 | 5230 | 5230 | 5270 | 5210 | 4927 |
| 605 | 20231117 | 090200 | 171771820 | 5230 | 5320 | 5320 | 5230 | 8013 |
| 606 | 20231117 | 090100 | 129434700 | 5350 | 5340 | 5380 | 5300 | 7254 |
| 607 | 20231117 | 090000 | 90733400 | 5350 | 5340 | 5430 | 5340 | 16034 |