30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 3 | 20231117 | 184300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20231117 | 184200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20231117 | 184100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20231117 | 184000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20231117 | 183900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20231117 | 183800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20231117 | 183700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20231117 | 183600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20231117 | 183500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20231117 | 183400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20231117 | 183300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20231117 | 183200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20231117 | 183100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20231117 | 183000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20231117 | 182900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20231117 | 182800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20231117 | 182700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20231117 | 182600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20231117 | 182500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20231117 | 182400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20231117 | 182300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20231117 | 182200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20231117 | 182100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20231117 | 182000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20231117 | 181900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20231117 | 181800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20231117 | 181700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20231117 | 181600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20231117 | 181500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20231117 | 181400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 33 | 20231117 | 181300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20231117 | 181200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20231117 | 181100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20231117 | 181000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20231117 | 180900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20231117 | 180800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20231117 | 180700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20231117 | 180600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20231117 | 180500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20231117 | 180400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20231117 | 180300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20231117 | 180200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20231117 | 180100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20231117 | 180000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20231117 | 175900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20231117 | 175800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20231117 | 175700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20231117 | 175600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20231117 | 175500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20231117 | 175400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20231117 | 175300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20231117 | 175200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20231117 | 175100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20231117 | 175000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20231117 | 174900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20231117 | 174800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20231117 | 174700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20231117 | 174600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20231117 | 174500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20231117 | 174400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 63 | 20231117 | 174300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20231117 | 174200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20231117 | 174100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20231117 | 174000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20231117 | 173900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20231117 | 173800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20231117 | 173700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20231117 | 173600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20231117 | 173500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20231117 | 173400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20231117 | 173300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20231117 | 173200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20231117 | 173100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20231117 | 173000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20231117 | 172900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20231117 | 172800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20231117 | 172700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20231117 | 172600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20231117 | 172500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20231117 | 172400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20231117 | 172300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20231117 | 172200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20231117 | 172100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20231117 | 172000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20231117 | 171900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20231117 | 171800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20231117 | 171700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20231117 | 171600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20231117 | 171500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20231117 | 171400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 93 | 20231117 | 171300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20231117 | 171200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20231117 | 171100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20231117 | 171000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20231117 | 170900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20231117 | 170800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20231117 | 170700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20231117 | 170600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20231117 | 170500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20231117 | 170400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20231117 | 170300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20231117 | 170200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20231117 | 170100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20231117 | 170000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20231117 | 165900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20231117 | 165800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20231117 | 165700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20231117 | 165600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20231117 | 165500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20231117 | 165400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20231117 | 165300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20231117 | 165200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20231117 | 165100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20231117 | 165000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20231117 | 164900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20231117 | 164800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20231117 | 164700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20231117 | 164600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20231117 | 164500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20231117 | 164400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 123 | 20231117 | 164300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20231117 | 164200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20231117 | 164100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20231117 | 164000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20231117 | 163900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20231117 | 163800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20231117 | 163700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20231117 | 163600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20231117 | 163500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20231117 | 163400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20231117 | 163300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20231117 | 163200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20231117 | 163100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20231117 | 163000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20231117 | 162900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20231117 | 162800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20231117 | 162700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20231117 | 162600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20231117 | 162500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20231117 | 162400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20231117 | 162300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20231117 | 162200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20231117 | 162100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20231117 | 162000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20231117 | 161900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20231117 | 161800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20231117 | 161700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20231117 | 161600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20231117 | 161500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20231117 | 161400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 153 | 20231117 | 161300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20231117 | 161200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20231117 | 161100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20231117 | 161000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20231117 | 160900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20231117 | 160800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20231117 | 160700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20231117 | 160600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20231117 | 160500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20231117 | 160400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20231117 | 160300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20231117 | 160200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20231117 | 160100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20231117 | 160000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20231117 | 155900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20231117 | 155800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20231117 | 155700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20231117 | 155600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20231117 | 155500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20231117 | 155400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20231117 | 155300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20231117 | 155200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20231117 | 155100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20231117 | 155000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20231117 | 154900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20231117 | 154800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20231117 | 154700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20231117 | 154600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20231117 | 154500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20231117 | 154400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 183 | 20231117 | 154300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20231117 | 154200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20231117 | 154100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20231117 | 154000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20231117 | 153900 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20231117 | 153800 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20231117 | 153700 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20231117 | 153600 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20231117 | 153500 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20231117 | 153400 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20231117 | 153300 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20231117 | 153200 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 195 | 20231117 | 153100 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 196 | 20231117 | 153000 | 1093361060 | 15230 | 15230 | 15230 | 15230 | 1885 |
| 197 | 20231117 | 152900 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 198 | 20231117 | 152800 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 199 | 20231117 | 152700 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 200 | 20231117 | 152600 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 201 | 20231117 | 152500 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 202 | 20231117 | 152400 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 203 | 20231117 | 152300 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 204 | 20231117 | 152200 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 205 | 20231117 | 152100 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 206 | 20231117 | 152000 | 1064652510 | 15120 | 15120 | 15120 | 15120 | 0 |
| 207 | 20231117 | 151900 | 1064652510 | 15120 | 15160 | 15160 | 15120 | 96 |
| 208 | 20231117 | 151800 | 1063200590 | 15130 | 15150 | 15150 | 15120 | 1153 |
| 209 | 20231117 | 151700 | 1045755290 | 15120 | 15140 | 15140 | 15120 | 171 |
| 210 | 20231117 | 151600 | 1043169050 | 15160 | 15160 | 15160 | 15130 | 51 |
| 211 | 20231117 | 151500 | 1042395920 | 15160 | 15160 | 15160 | 15160 | 1 |
| 212 | 20231117 | 151400 | 1042380760 | 15170 | 15160 | 15170 | 15160 | 44 |
| 213 | 20231117 | 151300 | 1041713300 | 15200 | 15150 | 15200 | 15140 | 324 |
| 214 | 20231117 | 151200 | 1036805750 | 15200 | 15200 | 15200 | 15200 | 4 |
| 215 | 20231117 | 151100 | 1036744950 | 15210 | 15200 | 15210 | 15190 | 23 |
| 216 | 20231117 | 151000 | 1036395360 | 15190 | 15180 | 15210 | 15130 | 148 |
| 217 | 20231117 | 150900 | 1034148490 | 15180 | 15150 | 15190 | 15150 | 117 |
| 218 | 20231117 | 150800 | 1032374600 | 15150 | 15190 | 15190 | 15150 | 535 |
| 219 | 20231117 | 150700 | 1024259510 | 15200 | 15200 | 15200 | 15200 | 0 |
| 220 | 20231117 | 150600 | 1024259510 | 15200 | 15200 | 15200 | 15190 | 186 |
| 221 | 20231117 | 150500 | 1021433420 | 15200 | 15200 | 15210 | 15200 | 3 |
| 222 | 20231117 | 150400 | 1021387810 | 15200 | 15260 | 15260 | 15200 | 730 |
| 223 | 20231117 | 150300 | 1010287960 | 15270 | 15270 | 15270 | 15270 | 1 |
| 224 | 20231117 | 150200 | 1010272690 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20231117 | 150100 | 1010272690 | 15240 | 15250 | 15270 | 15240 | 436 |
| 226 | 20231117 | 150000 | 1003626560 | 15250 | 15260 | 15260 | 15250 | 14 |
| 227 | 20231117 | 145900 | 1003412940 | 15260 | 15260 | 15260 | 15260 | 19 |
| 228 | 20231117 | 145800 | 1003123000 | 15290 | 15280 | 15300 | 15270 | 419 |
| 229 | 20231117 | 145700 | 996714840 | 15280 | 15220 | 15280 | 15220 | 2714 |
| 230 | 20231117 | 145600 | 955319330 | 15230 | 15210 | 15230 | 15210 | 401 |
| 231 | 20231117 | 145500 | 949214280 | 15210 | 15200 | 15210 | 15200 | 102 |
| 232 | 20231117 | 145400 | 947663420 | 15180 | 15180 | 15180 | 15180 | 109 |
| 233 | 20231117 | 145300 | 946008800 | 15200 | 15210 | 15210 | 15200 | 171 |
| 234 | 20231117 | 145200 | 943408900 | 15200 | 15170 | 15200 | 15170 | 780 |
| 235 | 20231117 | 145100 | 931558050 | 15160 | 15150 | 15160 | 15150 | 432 |
| 236 | 20231117 | 145000 | 925009190 | 15160 | 15160 | 15160 | 15160 | 37 |
| 237 | 20231117 | 144900 | 924448270 | 15160 | 15160 | 15160 | 15160 | 3 |
| 238 | 20231117 | 144800 | 924402790 | 15170 | 15170 | 15170 | 15170 | 206 |
| 239 | 20231117 | 144700 | 921277770 | 15170 | 15160 | 15170 | 15160 | 314 |
| 240 | 20231117 | 144600 | 916517470 | 15160 | 15120 | 15160 | 15120 | 220 |
| 241 | 20231117 | 144500 | 913189100 | 15110 | 15110 | 15110 | 15110 | 7 |
| 242 | 20231117 | 144400 | 913083330 | 15120 | 15110 | 15130 | 15110 | 79 |
| 243 | 20231117 | 144300 | 911888870 | 15090 | 15080 | 15090 | 15080 | 177 |
| 244 | 20231117 | 144200 | 909219470 | 15080 | 15080 | 15080 | 15080 | 1 |
| 245 | 20231117 | 144100 | 909204390 | 15070 | 15080 | 15080 | 15070 | 14 |
| 246 | 20231117 | 144000 | 908993280 | 15050 | 15060 | 15060 | 15050 | 45 |
| 247 | 20231117 | 143900 | 908315980 | 15060 | 15060 | 15060 | 15050 | 142 |
| 248 | 20231117 | 143800 | 906178190 | 15060 | 15060 | 15060 | 15060 | 0 |
| 249 | 20231117 | 143700 | 906178190 | 15060 | 15070 | 15070 | 15040 | 670 |
| 250 | 20231117 | 143600 | 896094540 | 15080 | 15090 | 15090 | 15070 | 1037 |
| 251 | 20231117 | 143500 | 880456250 | 15100 | 15140 | 15150 | 15100 | 67 |
| 252 | 20231117 | 143400 | 879443130 | 15150 | 15130 | 15160 | 15130 | 97 |
| 253 | 20231117 | 143300 | 877974710 | 15130 | 15130 | 15130 | 15120 | 205 |
| 254 | 20231117 | 143200 | 874873070 | 15120 | 15100 | 15120 | 15100 | 56 |
| 255 | 20231117 | 143100 | 874026410 | 15110 | 15140 | 15140 | 15110 | 1000 |
| 256 | 20231117 | 143000 | 858904110 | 15170 | 15180 | 15180 | 15170 | 156 |
| 257 | 20231117 | 142900 | 856537580 | 15170 | 15130 | 15170 | 15130 | 356 |
| 258 | 20231117 | 142800 | 851143220 | 15130 | 15120 | 15130 | 15120 | 190 |
| 259 | 20231117 | 142700 | 848270380 | 15110 | 15070 | 15110 | 15070 | 104 |
| 260 | 20231117 | 142600 | 846703020 | 15080 | 15090 | 15090 | 15080 | 34 |
| 261 | 20231117 | 142500 | 846189970 | 15070 | 15070 | 15070 | 15070 | 103 |
| 262 | 20231117 | 142400 | 844637760 | 15080 | 15080 | 15080 | 15080 | 145 |
| 263 | 20231117 | 142300 | 842451160 | 15080 | 15080 | 15080 | 15080 | 1 |
| 264 | 20231117 | 142200 | 842436080 | 15130 | 15120 | 15130 | 15120 | 501 |
| 265 | 20231117 | 142100 | 834855960 | 15080 | 15080 | 15080 | 15080 | 0 |
| 266 | 20231117 | 142000 | 834855960 | 15080 | 15080 | 15080 | 15060 | 1027 |
| 267 | 20231117 | 141900 | 819379550 | 15090 | 15090 | 15090 | 15090 | 113 |
| 268 | 20231117 | 141800 | 817674380 | 15100 | 15100 | 15100 | 15100 | 3 |
| 269 | 20231117 | 141700 | 817629080 | 15080 | 15080 | 15080 | 15080 | 2 |
| 270 | 20231117 | 141600 | 817598920 | 15080 | 15120 | 15120 | 15080 | 805 |
| 271 | 20231117 | 141500 | 805453870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 272 | 20231117 | 141400 | 805453870 | 15120 | 15110 | 15120 | 15110 | 59 |
| 273 | 20231117 | 141300 | 804561800 | 15110 | 15110 | 15110 | 15110 | 3 |
| 274 | 20231117 | 141200 | 804516470 | 15110 | 15110 | 15110 | 15110 | 2 |
| 275 | 20231117 | 141100 | 804486250 | 15110 | 15120 | 15120 | 15110 | 217 |
| 276 | 20231117 | 141000 | 801207070 | 15120 | 15120 | 15120 | 15120 | 1 |
| 277 | 20231117 | 140900 | 801191950 | 15120 | 15120 | 15120 | 15120 | 0 |
| 278 | 20231117 | 140800 | 801191950 | 15120 | 15120 | 15120 | 15120 | 4 |
| 279 | 20231117 | 140700 | 801131470 | 15120 | 15120 | 15120 | 15110 | 61 |
| 280 | 20231117 | 140600 | 800209510 | 15120 | 15110 | 15120 | 15110 | 75 |
| 281 | 20231117 | 140500 | 799076020 | 15110 | 15110 | 15110 | 15110 | 8 |
| 282 | 20231117 | 140400 | 798955140 | 15110 | 15100 | 15110 | 15100 | 2 |
| 283 | 20231117 | 140300 | 798924930 | 15110 | 15120 | 15120 | 15110 | 13 |
| 284 | 20231117 | 140200 | 798728390 | 15100 | 15120 | 15120 | 15100 | 104 |
| 285 | 20231117 | 140100 | 797157210 | 15120 | 15120 | 15120 | 15120 | 0 |
| 286 | 20231117 | 140000 | 797157210 | 15120 | 15120 | 15120 | 15120 | 2 |
| 287 | 20231117 | 135900 | 797126970 | 15120 | 15120 | 15120 | 15120 | 0 |
| 288 | 20231117 | 135800 | 797126970 | 15120 | 15120 | 15120 | 15120 | 2 |
| 289 | 20231117 | 135700 | 797096730 | 15120 | 15120 | 15120 | 15120 | 2 |
| 290 | 20231117 | 135600 | 797066490 | 15120 | 15120 | 15120 | 15120 | 0 |
| 291 | 20231117 | 135500 | 797066490 | 15120 | 15120 | 15120 | 15120 | 0 |
| 292 | 20231117 | 135400 | 797066490 | 15120 | 15120 | 15120 | 15120 | 9 |
| 293 | 20231117 | 135300 | 796930410 | 15120 | 15120 | 15120 | 15120 | 60 |
| 294 | 20231117 | 135200 | 796023210 | 15120 | 15120 | 15120 | 15120 | 1 |
| 295 | 20231117 | 135100 | 796008090 | 15130 | 15140 | 15140 | 15130 | 27 |
| 296 | 20231117 | 135000 | 795599480 | 15140 | 15140 | 15140 | 15140 | 2 |
| 297 | 20231117 | 134900 | 795569200 | 15140 | 15140 | 15140 | 15140 | 86 |
| 298 | 20231117 | 134800 | 794267160 | 15130 | 15130 | 15130 | 15130 | 0 |
| 299 | 20231117 | 134700 | 794267160 | 15130 | 15130 | 15130 | 15130 | 31 |
| 300 | 20231117 | 134600 | 793798130 | 15140 | 15140 | 15140 | 15140 | 21 |
| 301 | 20231117 | 134500 | 793480190 | 15140 | 15140 | 15140 | 15140 | 1 |
| 302 | 20231117 | 134400 | 793465050 | 15140 | 15150 | 15150 | 15140 | 246 |
| 303 | 20231117 | 134300 | 789740320 | 15160 | 15160 | 15160 | 15160 | 5 |
| 304 | 20231117 | 134200 | 789664520 | 15160 | 15160 | 15160 | 15160 | 2 |
| 305 | 20231117 | 134100 | 789634200 | 15160 | 15160 | 15160 | 15160 | 6 |
| 306 | 20231117 | 134000 | 789543240 | 15150 | 15160 | 15160 | 15150 | 9 |
| 307 | 20231117 | 133900 | 789406850 | 15160 | 15140 | 15160 | 15140 | 140 |
| 308 | 20231117 | 133800 | 787287130 | 15160 | 15170 | 15170 | 15140 | 65 |
| 309 | 20231117 | 133700 | 786301860 | 15170 | 15170 | 15170 | 15170 | 145 |
| 310 | 20231117 | 133600 | 784102210 | 15170 | 15160 | 15170 | 15160 | 73 |
| 311 | 20231117 | 133500 | 782995520 | 15190 | 15190 | 15190 | 15190 | 12 |
| 312 | 20231117 | 133400 | 782813240 | 15180 | 15180 | 15180 | 15150 | 657 |
| 313 | 20231117 | 133300 | 772842940 | 15180 | 15190 | 15190 | 15180 | 31 |
| 314 | 20231117 | 133200 | 772372250 | 15190 | 15190 | 15200 | 15190 | 121 |
| 315 | 20231117 | 133100 | 770534160 | 15180 | 15220 | 15230 | 15160 | 1671 |
| 316 | 20231117 | 133000 | 745176580 | 15220 | 15220 | 15220 | 15220 | 11 |
| 317 | 20231117 | 132900 | 745009160 | 15190 | 15210 | 15210 | 15190 | 315 |
| 318 | 20231117 | 132800 | 740224260 | 15200 | 15210 | 15210 | 15200 | 27 |
| 319 | 20231117 | 132700 | 739813760 | 15210 | 15210 | 15210 | 15210 | 13 |
| 320 | 20231117 | 132600 | 739616030 | 15220 | 15220 | 15220 | 15220 | 149 |
| 321 | 20231117 | 132500 | 737348250 | 15220 | 15220 | 15230 | 15220 | 55 |
| 322 | 20231117 | 132400 | 736510900 | 15230 | 15240 | 15240 | 15230 | 74 |
| 323 | 20231117 | 132300 | 735383330 | 15260 | 15240 | 15260 | 15240 | 1028 |
| 324 | 20231117 | 132200 | 719705870 | 15240 | 15240 | 15240 | 15240 | 27 |
| 325 | 20231117 | 132100 | 719294390 | 15230 | 15180 | 15230 | 15180 | 394 |
| 326 | 20231117 | 132000 | 713303610 | 15180 | 15180 | 15180 | 15180 | 45 |
| 327 | 20231117 | 131900 | 712620510 | 15190 | 15190 | 15190 | 15190 | 282 |
| 328 | 20231117 | 131800 | 708336930 | 15200 | 15200 | 15200 | 15200 | 300 |
| 329 | 20231117 | 131700 | 703776930 | 15200 | 15220 | 15230 | 15200 | 208 |
| 330 | 20231117 | 131600 | 700611100 | 15220 | 15220 | 15220 | 15220 | 110 |
| 331 | 20231117 | 131500 | 698936900 | 15210 | 15200 | 15210 | 15190 | 3828 |
| 332 | 20231117 | 131400 | 640751700 | 15200 | 15190 | 15200 | 15190 | 1204 |
| 333 | 20231117 | 131300 | 622452940 | 15190 | 15200 | 15200 | 15190 | 213 |
| 334 | 20231117 | 131200 | 619215390 | 15200 | 15190 | 15200 | 15180 | 848 |
| 335 | 20231117 | 131100 | 606326960 | 15190 | 15130 | 15190 | 15130 | 1308 |
| 336 | 20231117 | 131000 | 586469740 | 15120 | 15120 | 15120 | 15120 | 0 |
| 337 | 20231117 | 130900 | 586469740 | 15120 | 15100 | 15120 | 15100 | 416 |
| 338 | 20231117 | 130800 | 580182730 | 15100 | 15100 | 15100 | 15100 | 434 |
| 339 | 20231117 | 130700 | 573629330 | 15100 | 15090 | 15100 | 15090 | 336 |
| 340 | 20231117 | 130600 | 568555740 | 15090 | 15090 | 15090 | 15090 | 0 |
| 341 | 20231117 | 130500 | 568555740 | 15090 | 15090 | 15090 | 15090 | 2 |
| 342 | 20231117 | 130400 | 568525560 | 15090 | 15100 | 15100 | 15090 | 106 |
| 343 | 20231117 | 130300 | 566925930 | 15100 | 15100 | 15120 | 15100 | 664 |
| 344 | 20231117 | 130200 | 556893670 | 15090 | 15090 | 15090 | 15090 | 0 |
| 345 | 20231117 | 130100 | 556893670 | 15090 | 15120 | 15130 | 15090 | 39 |
| 346 | 20231117 | 130000 | 556303950 | 15100 | 15080 | 15100 | 15080 | 374 |
| 347 | 20231117 | 125900 | 550660480 | 15090 | 15120 | 15120 | 15070 | 871 |
| 348 | 20231117 | 125800 | 537523760 | 15120 | 15130 | 15130 | 15120 | 15 |
| 349 | 20231117 | 125700 | 537296860 | 15150 | 15160 | 15160 | 15150 | 215 |
| 350 | 20231117 | 125600 | 534037510 | 15160 | 15160 | 15160 | 15160 | 2 |
| 351 | 20231117 | 125500 | 534007190 | 15180 | 15160 | 15190 | 15160 | 609 |
| 352 | 20231117 | 125400 | 524762840 | 15160 | 15150 | 15160 | 15150 | 252 |
| 353 | 20231117 | 125300 | 520943690 | 15150 | 15080 | 15150 | 15080 | 599 |
| 354 | 20231117 | 125200 | 511885530 | 15080 | 15080 | 15080 | 15080 | 2 |
| 355 | 20231117 | 125100 | 511855370 | 15090 | 15080 | 15090 | 15080 | 79 |
| 356 | 20231117 | 125000 | 510663800 | 15070 | 15050 | 15070 | 15050 | 147 |
| 357 | 20231117 | 124900 | 508449730 | 15040 | 15050 | 15090 | 15030 | 1617 |
| 358 | 20231117 | 124800 | 484137030 | 15050 | 15140 | 15140 | 15050 | 320 |
| 359 | 20231117 | 124700 | 479317080 | 15130 | 15060 | 15200 | 15060 | 5282 |
| 360 | 20231117 | 124600 | 399549540 | 15050 | 15030 | 15050 | 15030 | 372 |
| 361 | 20231117 | 124500 | 393953450 | 15040 | 15030 | 15040 | 15030 | 215 |
| 362 | 20231117 | 124400 | 390720690 | 15030 | 15000 | 15030 | 15000 | 222 |
| 363 | 20231117 | 124300 | 387385140 | 15000 | 15000 | 15000 | 15000 | 1 |
| 364 | 20231117 | 124200 | 387370140 | 15030 | 15030 | 15030 | 15030 | 0 |
| 365 | 20231117 | 124100 | 387370140 | 15030 | 15020 | 15030 | 15020 | 216 |
| 366 | 20231117 | 124000 | 384124780 | 15020 | 15010 | 15020 | 15010 | 212 |
| 367 | 20231117 | 123900 | 380941540 | 15010 | 15010 | 15010 | 15010 | 0 |
| 368 | 20231117 | 123800 | 380941540 | 15010 | 15010 | 15010 | 15010 | 25 |
| 369 | 20231117 | 123700 | 380566290 | 14990 | 14990 | 14990 | 14990 | 1 |
| 370 | 20231117 | 123600 | 380551300 | 14990 | 14990 | 14990 | 14990 | 0 |
| 371 | 20231117 | 123500 | 380551300 | 14990 | 14990 | 14990 | 14990 | 100 |
| 372 | 20231117 | 123400 | 379052300 | 15020 | 15050 | 15050 | 15020 | 273 |
| 373 | 20231117 | 123300 | 374943680 | 15030 | 15040 | 15060 | 15030 | 545 |
| 374 | 20231117 | 123200 | 366740890 | 15050 | 14940 | 15050 | 14940 | 2875 |
| 375 | 20231117 | 123100 | 323663260 | 14940 | 14930 | 14940 | 14930 | 1781 |
| 376 | 20231117 | 123000 | 297055140 | 14930 | 14930 | 14930 | 14930 | 103 |
| 377 | 20231117 | 122900 | 295517350 | 14930 | 14930 | 14930 | 14930 | 0 |
| 378 | 20231117 | 122800 | 295517350 | 14930 | 14930 | 14930 | 14930 | 12 |
| 379 | 20231117 | 122700 | 295338190 | 14920 | 14920 | 14920 | 14920 | 1 |
| 380 | 20231117 | 122600 | 295323270 | 14920 | 14920 | 14920 | 14920 | 0 |
| 381 | 20231117 | 122500 | 295323270 | 14920 | 14920 | 14920 | 14920 | 0 |
| 382 | 20231117 | 122400 | 295323270 | 14920 | 14920 | 14920 | 14920 | 2 |
| 383 | 20231117 | 122300 | 295293430 | 14930 | 14930 | 14930 | 14930 | 0 |
| 384 | 20231117 | 122200 | 295293430 | 14930 | 14930 | 14930 | 14930 | 0 |
| 385 | 20231117 | 122100 | 295293430 | 14930 | 14930 | 14930 | 14930 | 1 |
| 386 | 20231117 | 122000 | 295278500 | 14930 | 14920 | 14930 | 14920 | 16 |
| 387 | 20231117 | 121900 | 295039630 | 14930 | 14920 | 14930 | 14920 | 185 |
| 388 | 20231117 | 121800 | 292279330 | 14920 | 14920 | 14920 | 14920 | 0 |
| 389 | 20231117 | 121700 | 292279330 | 14920 | 14920 | 14920 | 14920 | 1 |
| 390 | 20231117 | 121600 | 292264410 | 14920 | 14920 | 14920 | 14920 | 0 |
| 391 | 20231117 | 121500 | 292264410 | 14920 | 14920 | 14920 | 14920 | 30 |
| 392 | 20231117 | 121400 | 291816810 | 14920 | 14920 | 14920 | 14920 | 2 |
| 393 | 20231117 | 121300 | 291786970 | 14920 | 14930 | 14930 | 14920 | 71 |
| 394 | 20231117 | 121200 | 290726960 | 14940 | 14940 | 14940 | 14940 | 0 |
| 395 | 20231117 | 121100 | 290726960 | 14940 | 14940 | 14940 | 14940 | 14 |
| 396 | 20231117 | 121000 | 290517800 | 14930 | 14930 | 14930 | 14930 | 1 |
| 397 | 20231117 | 120900 | 290502870 | 14940 | 14940 | 14940 | 14940 | 0 |
| 398 | 20231117 | 120800 | 290502870 | 14940 | 14940 | 14940 | 14940 | 0 |
| 399 | 20231117 | 120700 | 290502870 | 14940 | 14940 | 14940 | 14940 | 7 |
| 400 | 20231117 | 120600 | 290398290 | 14940 | 14930 | 14940 | 14930 | 11 |
| 401 | 20231117 | 120500 | 290233960 | 14940 | 14930 | 14940 | 14930 | 24 |
| 402 | 20231117 | 120400 | 289875500 | 14940 | 14940 | 14940 | 14940 | 0 |
| 403 | 20231117 | 120300 | 289875500 | 14940 | 14940 | 14940 | 14940 | 0 |
| 404 | 20231117 | 120200 | 289875500 | 14940 | 14940 | 14940 | 14940 | 0 |
| 405 | 20231117 | 120100 | 289875500 | 14940 | 14940 | 14940 | 14940 | 0 |
| 406 | 20231117 | 120000 | 289875500 | 14940 | 14940 | 14940 | 14940 | 0 |
| 407 | 20231117 | 115900 | 289875500 | 14940 | 14900 | 14940 | 14900 | 37 |
| 408 | 20231117 | 115800 | 289323870 | 14900 | 14900 | 14900 | 14900 | 0 |
| 409 | 20231117 | 115700 | 289323870 | 14900 | 14900 | 14900 | 14900 | 4 |
| 410 | 20231117 | 115600 | 289264270 | 14910 | 14910 | 14910 | 14910 | 2 |
| 411 | 20231117 | 115500 | 289234450 | 14910 | 14900 | 14910 | 14900 | 86 |
| 412 | 20231117 | 115400 | 287952900 | 14920 | 14920 | 14920 | 14920 | 2 |
| 413 | 20231117 | 115300 | 287923060 | 14900 | 14900 | 14900 | 14900 | 5 |
| 414 | 20231117 | 115200 | 287848560 | 14930 | 14930 | 14930 | 14930 | 25 |
| 415 | 20231117 | 115100 | 287475310 | 14930 | 14930 | 14930 | 14930 | 41 |
| 416 | 20231117 | 115000 | 286863180 | 14910 | 14910 | 14910 | 14910 | 4 |
| 417 | 20231117 | 114900 | 286803540 | 14910 | 14910 | 14910 | 14910 | 0 |
| 418 | 20231117 | 114800 | 286803540 | 14910 | 14910 | 14910 | 14910 | 5 |
| 419 | 20231117 | 114700 | 286728990 | 14940 | 14940 | 14940 | 14940 | 1 |
| 420 | 20231117 | 114600 | 286714050 | 14910 | 14920 | 14920 | 14910 | 355 |
| 421 | 20231117 | 114500 | 281419990 | 14930 | 14930 | 14930 | 14930 | 2 |
| 422 | 20231117 | 114400 | 281390130 | 14920 | 14920 | 14920 | 14920 | 4 |
| 423 | 20231117 | 114300 | 281330450 | 14930 | 14920 | 14930 | 14920 | 69 |
| 424 | 20231117 | 114200 | 280300770 | 14920 | 14930 | 14930 | 14920 | 54 |
| 425 | 20231117 | 114100 | 279494570 | 14930 | 14930 | 14930 | 14930 | 13 |
| 426 | 20231117 | 114000 | 279300480 | 14930 | 14930 | 14930 | 14930 | 9 |
| 427 | 20231117 | 113900 | 279166110 | 14930 | 14930 | 14930 | 14930 | 4 |
| 428 | 20231117 | 113800 | 279106390 | 14940 | 14930 | 14940 | 14930 | 18 |
| 429 | 20231117 | 113700 | 278837570 | 14930 | 14940 | 14940 | 14930 | 21 |
| 430 | 20231117 | 113600 | 278523900 | 14930 | 14930 | 14930 | 14930 | 0 |
| 431 | 20231117 | 113500 | 278523900 | 14930 | 14930 | 14930 | 14930 | 5 |
| 432 | 20231117 | 113400 | 278449250 | 14930 | 14930 | 14930 | 14930 | 2 |
| 433 | 20231117 | 113300 | 278419390 | 14930 | 14930 | 14930 | 14930 | 4 |
| 434 | 20231117 | 113200 | 278359670 | 14930 | 14930 | 14930 | 14930 | 5 |
| 435 | 20231117 | 113100 | 278285020 | 14930 | 14930 | 14930 | 14930 | 0 |
| 436 | 20231117 | 113000 | 278285020 | 14930 | 14930 | 14930 | 14930 | 4 |
| 437 | 20231117 | 112900 | 278225300 | 14940 | 14940 | 14940 | 14940 | 23 |
| 438 | 20231117 | 112800 | 277881680 | 14940 | 14940 | 14940 | 14940 | 5 |
| 439 | 20231117 | 112700 | 277806980 | 14940 | 14940 | 14940 | 14940 | 0 |
| 440 | 20231117 | 112600 | 277806980 | 14940 | 14940 | 14940 | 14940 | 6 |
| 441 | 20231117 | 112500 | 277717340 | 14940 | 14940 | 14940 | 14940 | 0 |
| 442 | 20231117 | 112400 | 277717340 | 14940 | 14940 | 14940 | 14940 | 4 |
| 443 | 20231117 | 112300 | 277657580 | 14940 | 14940 | 14940 | 14940 | 5 |
| 444 | 20231117 | 112200 | 277582880 | 14960 | 14960 | 14960 | 14960 | 107 |
| 445 | 20231117 | 112100 | 275982160 | 14940 | 14940 | 14940 | 14940 | 6 |
| 446 | 20231117 | 112000 | 275892520 | 14950 | 14950 | 14950 | 14950 | 2 |
| 447 | 20231117 | 111900 | 275862620 | 14940 | 14940 | 14940 | 14940 | 6 |
| 448 | 20231117 | 111800 | 275772980 | 14940 | 14940 | 14940 | 14940 | 0 |
| 449 | 20231117 | 111700 | 275772980 | 14940 | 14960 | 14960 | 14940 | 10 |
| 450 | 20231117 | 111600 | 275623480 | 14960 | 14920 | 14960 | 14920 | 738 |
| 451 | 20231117 | 111500 | 264595260 | 14910 | 14900 | 14910 | 14900 | 6 |
| 452 | 20231117 | 111400 | 264505850 | 14900 | 14900 | 14900 | 14900 | 4 |
| 453 | 20231117 | 111300 | 264446250 | 14900 | 14900 | 14900 | 14900 | 0 |
| 454 | 20231117 | 111200 | 264446250 | 14900 | 14910 | 14910 | 14900 | 6 |
| 455 | 20231117 | 111100 | 264356840 | 14920 | 14910 | 14920 | 14910 | 15 |
| 456 | 20231117 | 111000 | 264133050 | 14900 | 14900 | 14900 | 14900 | 5 |
| 457 | 20231117 | 110900 | 264058550 | 14900 | 14900 | 14900 | 14900 | 0 |
| 458 | 20231117 | 110800 | 264058550 | 14900 | 14900 | 14900 | 14900 | 4 |
| 459 | 20231117 | 110700 | 263998950 | 14920 | 14920 | 14920 | 14920 | 42 |
| 460 | 20231117 | 110600 | 263372310 | 14920 | 14920 | 14920 | 14920 | 5 |
| 461 | 20231117 | 110500 | 263297710 | 14900 | 14900 | 14900 | 14900 | 4 |
| 462 | 20231117 | 110400 | 263238110 | 14930 | 14930 | 14930 | 14930 | 1 |
| 463 | 20231117 | 110300 | 263223180 | 14930 | 14930 | 14930 | 14900 | 21 |
| 464 | 20231117 | 110200 | 262909800 | 14930 | 14930 | 14940 | 14930 | 98 |
| 465 | 20231117 | 110100 | 261446650 | 14910 | 14910 | 14910 | 14900 | 140 |
| 466 | 20231117 | 110000 | 259359300 | 14910 | 14900 | 14910 | 14900 | 6 |
| 467 | 20231117 | 105900 | 259269890 | 14900 | 14890 | 14900 | 14890 | 92 |
| 468 | 20231117 | 105800 | 257899250 | 14890 | 14890 | 14890 | 14890 | 4 |
| 469 | 20231117 | 105700 | 257839690 | 14890 | 14890 | 14900 | 14890 | 323 |
| 470 | 20231117 | 105600 | 253027720 | 14890 | 14890 | 14890 | 14890 | 45 |
| 471 | 20231117 | 105500 | 252357670 | 14900 | 14890 | 14900 | 14890 | 75 |
| 472 | 20231117 | 105400 | 251240800 | 14900 | 14890 | 14900 | 14890 | 59 |
| 473 | 20231117 | 105300 | 250362270 | 14890 | 14890 | 14890 | 14890 | 0 |
| 474 | 20231117 | 105200 | 250362270 | 14890 | 14900 | 14900 | 14890 | 17 |
| 475 | 20231117 | 105100 | 250109020 | 14900 | 14900 | 14900 | 14890 | 46 |
| 476 | 20231117 | 105000 | 249423830 | 14890 | 14890 | 14890 | 14890 | 5 |
| 477 | 20231117 | 104900 | 249349380 | 14890 | 14890 | 14890 | 14890 | 0 |
| 478 | 20231117 | 104800 | 249349380 | 14890 | 14890 | 14890 | 14890 | 6 |
| 479 | 20231117 | 104700 | 249260040 | 14900 | 14890 | 14900 | 14890 | 53 |
| 480 | 20231117 | 104600 | 248470730 | 14910 | 14910 | 14910 | 14910 | 16 |
| 481 | 20231117 | 104500 | 248232170 | 14890 | 14910 | 14910 | 14890 | 6 |
| 482 | 20231117 | 104400 | 248142730 | 14930 | 14890 | 14930 | 14890 | 295 |
| 483 | 20231117 | 104300 | 243744670 | 14890 | 14880 | 14890 | 14880 | 20 |
| 484 | 20231117 | 104200 | 243446910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 485 | 20231117 | 104100 | 243446910 | 14880 | 14890 | 14890 | 14880 | 21 |
| 486 | 20231117 | 104000 | 243134270 | 14880 | 14880 | 14880 | 14880 | 0 |
| 487 | 20231117 | 103900 | 243134270 | 14880 | 14880 | 14880 | 14880 | 4 |
| 488 | 20231117 | 103800 | 243074750 | 14890 | 14880 | 14890 | 14880 | 9 |
| 489 | 20231117 | 103700 | 242940790 | 14880 | 14880 | 14880 | 14880 | 2 |
| 490 | 20231117 | 103600 | 242911030 | 14880 | 14880 | 14880 | 14880 | 5 |
| 491 | 20231117 | 103500 | 242836630 | 14900 | 14890 | 14900 | 14890 | 326 |
| 492 | 20231117 | 103400 | 237981890 | 14890 | 14850 | 14890 | 14830 | 1268 |
| 493 | 20231117 | 103300 | 219145070 | 14830 | 14830 | 14830 | 14830 | 1 |
| 494 | 20231117 | 103200 | 219130240 | 14830 | 14830 | 14830 | 14830 | 5 |
| 495 | 20231117 | 103100 | 219056090 | 14850 | 14850 | 14850 | 14850 | 10 |
| 496 | 20231117 | 103000 | 218907590 | 14830 | 14830 | 14850 | 14830 | 39 |
| 497 | 20231117 | 102900 | 218328730 | 14830 | 14830 | 14840 | 14830 | 59 |
| 498 | 20231117 | 102800 | 217453560 | 14850 | 14850 | 14850 | 14850 | 30 |
| 499 | 20231117 | 102700 | 217008060 | 14850 | 14850 | 14850 | 14850 | 5 |
| 500 | 20231117 | 102600 | 216933810 | 14860 | 14860 | 14860 | 14860 | 14 |
| 501 | 20231117 | 102500 | 216725770 | 14850 | 14850 | 14850 | 14850 | 15 |
| 502 | 20231117 | 102400 | 216503020 | 14850 | 14850 | 14850 | 14850 | 1 |
| 503 | 20231117 | 102300 | 216488170 | 14850 | 14850 | 14850 | 14850 | 4 |
| 504 | 20231117 | 102200 | 216428770 | 14850 | 14850 | 14850 | 14850 | 0 |
| 505 | 20231117 | 102100 | 216428770 | 14850 | 14850 | 14850 | 14850 | 5 |
| 506 | 20231117 | 102000 | 216354520 | 14850 | 14850 | 14850 | 14850 | 1073 |
| 507 | 20231117 | 101900 | 200420470 | 14890 | 14860 | 14890 | 14860 | 315 |
| 508 | 20231117 | 101800 | 195730590 | 14880 | 14850 | 14880 | 14850 | 11 |
| 509 | 20231117 | 101700 | 195567030 | 14850 | 14850 | 14850 | 14850 | 0 |
| 510 | 20231117 | 101600 | 195567030 | 14850 | 14880 | 14880 | 14850 | 18 |
| 511 | 20231117 | 101500 | 195299340 | 14850 | 14850 | 14850 | 14850 | 34 |
| 512 | 20231117 | 101400 | 194794440 | 14850 | 14850 | 14850 | 14850 | 205 |
| 513 | 20231117 | 101300 | 191750190 | 14850 | 14850 | 14850 | 14850 | 0 |
| 514 | 20231117 | 101200 | 191750190 | 14850 | 14850 | 14850 | 14850 | 5 |
| 515 | 20231117 | 101100 | 191675940 | 14860 | 14860 | 14860 | 14850 | 71 |
| 516 | 20231117 | 101000 | 190620930 | 14860 | 14860 | 14860 | 14860 | 5 |
| 517 | 20231117 | 100900 | 190546630 | 14850 | 14860 | 14860 | 14850 | 5 |
| 518 | 20231117 | 100800 | 190472370 | 14860 | 14860 | 14860 | 14860 | 1 |
| 519 | 20231117 | 100700 | 190457510 | 14860 | 14860 | 14860 | 14860 | 1 |
| 520 | 20231117 | 100600 | 190442650 | 14860 | 14860 | 14860 | 14860 | 27 |
| 521 | 20231117 | 100500 | 190041430 | 14860 | 14870 | 14870 | 14860 | 485 |
| 522 | 20231117 | 100400 | 182829540 | 14870 | 14890 | 14890 | 14870 | 1362 |
| 523 | 20231117 | 100300 | 162560040 | 14890 | 14890 | 14890 | 14890 | 9 |
| 524 | 20231117 | 100200 | 162426030 | 14890 | 14890 | 14890 | 14890 | 105 |
| 525 | 20231117 | 100100 | 160862580 | 14890 | 14890 | 14890 | 14890 | 34 |
| 526 | 20231117 | 100000 | 160356320 | 14880 | 14880 | 14880 | 14880 | 5 |
| 527 | 20231117 | 095900 | 160281920 | 14880 | 14880 | 14880 | 14880 | 12 |
| 528 | 20231117 | 095800 | 160103360 | 14880 | 14910 | 14910 | 14880 | 39 |
| 529 | 20231117 | 095700 | 159521990 | 14910 | 14900 | 14910 | 14900 | 8 |
| 530 | 20231117 | 095600 | 159402750 | 14880 | 14880 | 14880 | 14880 | 5 |
| 531 | 20231117 | 095500 | 159328350 | 14870 | 14870 | 14870 | 14870 | 0 |
| 532 | 20231117 | 095400 | 159328350 | 14870 | 14870 | 14870 | 14870 | 5 |
| 533 | 20231117 | 095300 | 159254000 | 14880 | 14860 | 14880 | 14860 | 1004 |
| 534 | 20231117 | 095200 | 144314560 | 14850 | 14850 | 14850 | 14850 | 8 |
| 535 | 20231117 | 095100 | 144195760 | 14840 | 14870 | 14870 | 14810 | 384 |
| 536 | 20231117 | 095000 | 138500090 | 14860 | 14870 | 14870 | 14860 | 35 |
| 537 | 20231117 | 094900 | 137979790 | 14850 | 14970 | 14970 | 14850 | 322 |
| 538 | 20231117 | 094800 | 133184050 | 14890 | 14830 | 14960 | 14810 | 616 |
| 539 | 20231117 | 094700 | 124015020 | 14840 | 14850 | 14910 | 14840 | 480 |
| 540 | 20231117 | 094600 | 116879670 | 14820 | 14820 | 14820 | 14820 | 133 |
| 541 | 20231117 | 094500 | 114908610 | 14810 | 14800 | 14820 | 14800 | 116 |
| 542 | 20231117 | 094400 | 113191740 | 14800 | 14790 | 14800 | 14790 | 7 |
| 543 | 20231117 | 094300 | 113088180 | 14800 | 14800 | 14800 | 14800 | 36 |
| 544 | 20231117 | 094200 | 112555380 | 14800 | 14770 | 14800 | 14770 | 24 |
| 545 | 20231117 | 094100 | 112200770 | 14760 | 14760 | 14760 | 14760 | 68 |
| 546 | 20231117 | 094000 | 111197090 | 14750 | 14760 | 14760 | 14750 | 15 |
| 547 | 20231117 | 093900 | 110975740 | 14780 | 14750 | 14780 | 14750 | 35 |
| 548 | 20231117 | 093800 | 110459460 | 14760 | 14780 | 14780 | 14750 | 510 |
| 549 | 20231117 | 093700 | 102926820 | 14780 | 14780 | 14780 | 14780 | 10 |
| 550 | 20231117 | 093600 | 102779020 | 14780 | 14780 | 14780 | 14780 | 5 |
| 551 | 20231117 | 093500 | 102705120 | 14790 | 14800 | 14800 | 14790 | 47 |
| 552 | 20231117 | 093400 | 102009870 | 14810 | 14810 | 14810 | 14810 | 10 |
| 553 | 20231117 | 093300 | 101861770 | 14800 | 14800 | 14800 | 14800 | 4 |
| 554 | 20231117 | 093200 | 101802570 | 14790 | 14790 | 14790 | 14790 | 0 |
| 555 | 20231117 | 093100 | 101802570 | 14790 | 14790 | 14790 | 14790 | 5 |
| 556 | 20231117 | 093000 | 101728620 | 14820 | 14800 | 14840 | 14800 | 619 |
| 557 | 20231117 | 092900 | 92555880 | 14790 | 14820 | 14820 | 14790 | 40 |
| 558 | 20231117 | 092800 | 91963650 | 14830 | 14830 | 14830 | 14830 | 26 |
| 559 | 20231117 | 092700 | 91578070 | 14830 | 14890 | 14900 | 14830 | 321 |
| 560 | 20231117 | 092600 | 86801440 | 14880 | 14900 | 14900 | 14880 | 580 |
| 561 | 20231117 | 092500 | 78159720 | 14800 | 14810 | 14810 | 14800 | 113 |
| 562 | 20231117 | 092400 | 76486810 | 14810 | 14830 | 14830 | 14810 | 7 |
| 563 | 20231117 | 092300 | 76383090 | 14840 | 14840 | 14840 | 14840 | 15 |
| 564 | 20231117 | 092200 | 76160490 | 14840 | 14880 | 14880 | 14840 | 301 |
| 565 | 20231117 | 092100 | 71682330 | 14900 | 14830 | 14900 | 14820 | 421 |
| 566 | 20231117 | 092000 | 65417780 | 14830 | 14810 | 14830 | 14810 | 8 |
| 567 | 20231117 | 091900 | 65299240 | 14810 | 14810 | 14810 | 14810 | 0 |
| 568 | 20231117 | 091800 | 65299240 | 14810 | 14810 | 14810 | 14810 | 44 |
| 569 | 20231117 | 091700 | 64647600 | 14780 | 14800 | 14800 | 14780 | 323 |
| 570 | 20231117 | 091600 | 59872970 | 14820 | 14820 | 14820 | 14820 | 4 |
| 571 | 20231117 | 091500 | 59813690 | 14780 | 14780 | 14780 | 14780 | 10 |
| 572 | 20231117 | 091400 | 59665890 | 14790 | 14790 | 14790 | 14790 | 34 |
| 573 | 20231117 | 091300 | 59163030 | 14780 | 14790 | 14790 | 14780 | 205 |
| 574 | 20231117 | 091200 | 56132920 | 14820 | 14770 | 14820 | 14770 | 369 |
| 575 | 20231117 | 091100 | 50679340 | 14740 | 14740 | 14780 | 14740 | 21 |
| 576 | 20231117 | 091000 | 50369760 | 14720 | 14820 | 14820 | 14710 | 192 |
| 577 | 20231117 | 090900 | 47536970 | 14810 | 14880 | 14880 | 14810 | 1160 |
| 578 | 20231117 | 090800 | 30320430 | 14840 | 14820 | 14840 | 14800 | 872 |
| 579 | 20231117 | 090700 | 17389070 | 14870 | 14880 | 14880 | 14830 | 526 |
| 580 | 20231117 | 090600 | 9579090 | 14880 | 14900 | 14900 | 14880 | 19 |
| 581 | 20231117 | 090500 | 9296160 | 14900 | 14910 | 14910 | 14900 | 49 |
| 582 | 20231117 | 090400 | 8565750 | 14910 | 14910 | 14910 | 14910 | 2 |
| 583 | 20231117 | 090300 | 8535930 | 14920 | 14980 | 14980 | 14920 | 319 |
| 584 | 20231117 | 090200 | 3775250 | 14980 | 14980 | 14980 | 14980 | 1 |
| 585 | 20231117 | 090100 | 3760270 | 15010 | 14980 | 15010 | 14980 | 151 |
| 586 | 20231117 | 090000 | 1493910 | 15090 | 15090 | 15090 | 15090 | 99 |