29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 3 | 20231117 | 185200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 4 | 20231117 | 185100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 5 | 20231117 | 185000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 6 | 20231117 | 184900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 7 | 20231117 | 184800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 8 | 20231117 | 184700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 9 | 20231117 | 184600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 10 | 20231117 | 184500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 11 | 20231117 | 184400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 12 | 20231117 | 184300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 13 | 20231117 | 184200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 14 | 20231117 | 184100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 15 | 20231117 | 184000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 16 | 20231117 | 183900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 17 | 20231117 | 183800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 18 | 20231117 | 183700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 19 | 20231117 | 183600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 20 | 20231117 | 183500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 21 | 20231117 | 183400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 22 | 20231117 | 183300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 23 | 20231117 | 183200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 24 | 20231117 | 183100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 25 | 20231117 | 183000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 26 | 20231117 | 182900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 27 | 20231117 | 182800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 28 | 20231117 | 182700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 29 | 20231117 | 182600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 30 | 20231117 | 182500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 31 | 20231117 | 182400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 32 | 20231117 | 182300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 33 | 20231117 | 182200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 34 | 20231117 | 182100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 35 | 20231117 | 182000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 36 | 20231117 | 181900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 37 | 20231117 | 181800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 38 | 20231117 | 181700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 39 | 20231117 | 181600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 40 | 20231117 | 181500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 41 | 20231117 | 181400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 42 | 20231117 | 181300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 43 | 20231117 | 181200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 44 | 20231117 | 181100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 45 | 20231117 | 181000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 46 | 20231117 | 180900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 47 | 20231117 | 180800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 48 | 20231117 | 180700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 49 | 20231117 | 180600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 50 | 20231117 | 180500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 51 | 20231117 | 180400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 52 | 20231117 | 180300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 53 | 20231117 | 180200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 54 | 20231117 | 180100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 55 | 20231117 | 180000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 56 | 20231117 | 175900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 57 | 20231117 | 175800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 58 | 20231117 | 175700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 59 | 20231117 | 175600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 60 | 20231117 | 175500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 61 | 20231117 | 175400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 62 | 20231117 | 175300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 63 | 20231117 | 175200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 64 | 20231117 | 175100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 65 | 20231117 | 175000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 66 | 20231117 | 174900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 67 | 20231117 | 174800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 68 | 20231117 | 174700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 69 | 20231117 | 174600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 70 | 20231117 | 174500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 71 | 20231117 | 174400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 72 | 20231117 | 174300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 73 | 20231117 | 174200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 74 | 20231117 | 174100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 75 | 20231117 | 174000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 76 | 20231117 | 173900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 77 | 20231117 | 173800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 78 | 20231117 | 173700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 79 | 20231117 | 173600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 80 | 20231117 | 173500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 81 | 20231117 | 173400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 82 | 20231117 | 173300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 83 | 20231117 | 173200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 84 | 20231117 | 173100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 85 | 20231117 | 173000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 86 | 20231117 | 172900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 87 | 20231117 | 172800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 88 | 20231117 | 172700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 89 | 20231117 | 172600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 90 | 20231117 | 172500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 91 | 20231117 | 172400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 92 | 20231117 | 172300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 93 | 20231117 | 172200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 94 | 20231117 | 172100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 95 | 20231117 | 172000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 96 | 20231117 | 171900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 97 | 20231117 | 171800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 98 | 20231117 | 171700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 99 | 20231117 | 171600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 100 | 20231117 | 171500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 101 | 20231117 | 171400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 102 | 20231117 | 171300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 103 | 20231117 | 171200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 104 | 20231117 | 171100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 105 | 20231117 | 171000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 106 | 20231117 | 170900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 107 | 20231117 | 170800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 108 | 20231117 | 170700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 109 | 20231117 | 170600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 110 | 20231117 | 170500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 111 | 20231117 | 170400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 112 | 20231117 | 170300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 113 | 20231117 | 170200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 114 | 20231117 | 170100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 115 | 20231117 | 170000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 116 | 20231117 | 165900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 117 | 20231117 | 165800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 118 | 20231117 | 165700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 119 | 20231117 | 165600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 120 | 20231117 | 165500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 121 | 20231117 | 165400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 122 | 20231117 | 165300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 123 | 20231117 | 165200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 124 | 20231117 | 165100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 125 | 20231117 | 165000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 126 | 20231117 | 164900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 127 | 20231117 | 164800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 128 | 20231117 | 164700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 129 | 20231117 | 164600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 130 | 20231117 | 164500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 131 | 20231117 | 164400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 132 | 20231117 | 164300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 133 | 20231117 | 164200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 134 | 20231117 | 164100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 135 | 20231117 | 164000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 136 | 20231117 | 163900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 137 | 20231117 | 163800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 138 | 20231117 | 163700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 139 | 20231117 | 163600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 140 | 20231117 | 163500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 141 | 20231117 | 163400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 142 | 20231117 | 163300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 143 | 20231117 | 163200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 144 | 20231117 | 163100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 145 | 20231117 | 163000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 146 | 20231117 | 162900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 147 | 20231117 | 162800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 148 | 20231117 | 162700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 149 | 20231117 | 162600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 150 | 20231117 | 162500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 151 | 20231117 | 162400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 152 | 20231117 | 162300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 153 | 20231117 | 162200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 154 | 20231117 | 162100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 155 | 20231117 | 162000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 156 | 20231117 | 161900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 157 | 20231117 | 161800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 158 | 20231117 | 161700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 159 | 20231117 | 161600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 160 | 20231117 | 161500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 161 | 20231117 | 161400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 162 | 20231117 | 161300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 163 | 20231117 | 161200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 164 | 20231117 | 161100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 165 | 20231117 | 161000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 166 | 20231117 | 160900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 167 | 20231117 | 160800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 168 | 20231117 | 160700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 169 | 20231117 | 160600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 170 | 20231117 | 160500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 171 | 20231117 | 160400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 172 | 20231117 | 160300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 173 | 20231117 | 160200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 174 | 20231117 | 160100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 175 | 20231117 | 160000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 176 | 20231117 | 155900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 177 | 20231117 | 155800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 178 | 20231117 | 155700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 179 | 20231117 | 155600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 180 | 20231117 | 155500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 181 | 20231117 | 155400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 182 | 20231117 | 155300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 183 | 20231117 | 155200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 184 | 20231117 | 155100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 185 | 20231117 | 155000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 186 | 20231117 | 154900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 187 | 20231117 | 154800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 188 | 20231117 | 154700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 189 | 20231117 | 154600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 190 | 20231117 | 154500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 191 | 20231117 | 154400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 192 | 20231117 | 154300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 193 | 20231117 | 154200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 194 | 20231117 | 154100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 195 | 20231117 | 154000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 196 | 20231117 | 153900 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 197 | 20231117 | 153800 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 198 | 20231117 | 153700 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 199 | 20231117 | 153600 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 200 | 20231117 | 153500 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 201 | 20231117 | 153400 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 202 | 20231117 | 153300 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 203 | 20231117 | 153200 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 204 | 20231117 | 153100 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 205 | 20231117 | 153000 | 1716964915 | 3120 | 3120 | 3120 | 3120 | 17420 |
| 206 | 20231117 | 152900 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 207 | 20231117 | 152800 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 208 | 20231117 | 152700 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 209 | 20231117 | 152600 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 210 | 20231117 | 152500 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 211 | 20231117 | 152400 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 212 | 20231117 | 152300 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 213 | 20231117 | 152200 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 214 | 20231117 | 152100 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 215 | 20231117 | 152000 | 1662614515 | 3120 | 3120 | 3120 | 3120 | 0 |
| 216 | 20231117 | 151900 | 1662614515 | 3120 | 3120 | 3125 | 3120 | 1357 |
| 217 | 20231117 | 151800 | 1658380405 | 3125 | 3115 | 3125 | 3115 | 3743 |
| 218 | 20231117 | 151700 | 1646716720 | 3125 | 3120 | 3125 | 3115 | 11474 |
| 219 | 20231117 | 151600 | 1610915455 | 3125 | 3130 | 3130 | 3125 | 2471 |
| 220 | 20231117 | 151500 | 1603191080 | 3130 | 3125 | 3130 | 3125 | 17 |
| 221 | 20231117 | 151400 | 1603137900 | 3125 | 3125 | 3130 | 3120 | 1450 |
| 222 | 20231117 | 151300 | 1598608045 | 3120 | 3120 | 3125 | 3120 | 3840 |
| 223 | 20231117 | 151200 | 1586609065 | 3125 | 3125 | 3125 | 3120 | 362 |
| 224 | 20231117 | 151100 | 1585478905 | 3125 | 3125 | 3125 | 3120 | 174 |
| 225 | 20231117 | 151000 | 1584935165 | 3125 | 3125 | 3125 | 3120 | 928 |
| 226 | 20231117 | 150900 | 1582035420 | 3125 | 3125 | 3125 | 3120 | 539 |
| 227 | 20231117 | 150800 | 1580351275 | 3120 | 3130 | 3130 | 3120 | 3591 |
| 228 | 20231117 | 150700 | 1569147290 | 3120 | 3125 | 3125 | 3120 | 589 |
| 229 | 20231117 | 150600 | 1567306710 | 3125 | 3125 | 3125 | 3125 | 2613 |
| 230 | 20231117 | 150500 | 1559141085 | 3125 | 3130 | 3130 | 3120 | 2579 |
| 231 | 20231117 | 150400 | 1551081705 | 3130 | 3130 | 3130 | 3125 | 2827 |
| 232 | 20231117 | 150300 | 1542247220 | 3125 | 3130 | 3130 | 3125 | 11 |
| 233 | 20231117 | 150200 | 1542212795 | 3130 | 3125 | 3130 | 3120 | 1555 |
| 234 | 20231117 | 150100 | 1537355115 | 3130 | 3125 | 3130 | 3125 | 2030 |
| 235 | 20231117 | 150000 | 1531004470 | 3130 | 3125 | 3130 | 3120 | 3777 |
| 236 | 20231117 | 145900 | 1519204705 | 3125 | 3130 | 3130 | 3125 | 286 |
| 237 | 20231117 | 145800 | 1518309530 | 3125 | 3125 | 3125 | 3125 | 1 |
| 238 | 20231117 | 145700 | 1518306405 | 3130 | 3125 | 3130 | 3125 | 4442 |
| 239 | 20231117 | 145600 | 1504424655 | 3130 | 3130 | 3130 | 3130 | 631 |
| 240 | 20231117 | 145500 | 1502449625 | 3130 | 3130 | 3130 | 3125 | 101 |
| 241 | 20231117 | 145400 | 1502133500 | 3130 | 3130 | 3130 | 3130 | 500 |
| 242 | 20231117 | 145300 | 1500568500 | 3125 | 3130 | 3130 | 3125 | 3100 |
| 243 | 20231117 | 145200 | 1490878625 | 3130 | 3130 | 3130 | 3130 | 1 |
| 244 | 20231117 | 145100 | 1490875495 | 3135 | 3135 | 3135 | 3135 | 0 |
| 245 | 20231117 | 145000 | 1490875495 | 3135 | 3130 | 3135 | 3130 | 161 |
| 246 | 20231117 | 144900 | 1490371315 | 3135 | 3135 | 3135 | 3135 | 23 |
| 247 | 20231117 | 144800 | 1490299210 | 3135 | 3135 | 3135 | 3135 | 25 |
| 248 | 20231117 | 144700 | 1490220835 | 3130 | 3130 | 3130 | 3130 | 1887 |
| 249 | 20231117 | 144600 | 1484314525 | 3130 | 3135 | 3135 | 3130 | 3060 |
| 250 | 20231117 | 144500 | 1474736555 | 3135 | 3135 | 3140 | 3135 | 1095 |
| 251 | 20231117 | 144400 | 1471303715 | 3140 | 3140 | 3140 | 3140 | 10 |
| 252 | 20231117 | 144300 | 1471272315 | 3135 | 3135 | 3140 | 3135 | 1410 |
| 253 | 20231117 | 144200 | 1466850945 | 3130 | 3130 | 3130 | 3130 | 103 |
| 254 | 20231117 | 144100 | 1466528555 | 3125 | 3125 | 3125 | 3125 | 250 |
| 255 | 20231117 | 144000 | 1465747305 | 3125 | 3130 | 3130 | 3125 | 6549 |
| 256 | 20231117 | 143900 | 1445272375 | 3130 | 3130 | 3130 | 3130 | 5408 |
| 257 | 20231117 | 143800 | 1428345335 | 3130 | 3140 | 3140 | 3130 | 8570 |
| 258 | 20231117 | 143700 | 1401514970 | 3140 | 3135 | 3140 | 3135 | 2104 |
| 259 | 20231117 | 143600 | 1394918840 | 3135 | 3145 | 3145 | 3135 | 2279 |
| 260 | 20231117 | 143500 | 1387773120 | 3145 | 3140 | 3145 | 3140 | 415 |
| 261 | 20231117 | 143400 | 1386469965 | 3135 | 3140 | 3145 | 3135 | 1127 |
| 262 | 20231117 | 143300 | 1382931640 | 3140 | 3140 | 3140 | 3140 | 1945 |
| 263 | 20231117 | 143200 | 1376824340 | 3140 | 3140 | 3140 | 3140 | 2035 |
| 264 | 20231117 | 143100 | 1370434440 | 3145 | 3145 | 3145 | 3145 | 0 |
| 265 | 20231117 | 143000 | 1370434440 | 3145 | 3150 | 3150 | 3140 | 174 |
| 266 | 20231117 | 142900 | 1369887505 | 3150 | 3150 | 3150 | 3145 | 25 |
| 267 | 20231117 | 142800 | 1369808805 | 3150 | 3140 | 3150 | 3140 | 2059 |
| 268 | 20231117 | 142700 | 1363331165 | 3145 | 3155 | 3155 | 3145 | 2412 |
| 269 | 20231117 | 142600 | 1355744090 | 3155 | 3155 | 3155 | 3150 | 46 |
| 270 | 20231117 | 142500 | 1355599160 | 3155 | 3155 | 3155 | 3155 | 1 |
| 271 | 20231117 | 142400 | 1355596005 | 3155 | 3155 | 3155 | 3155 | 29 |
| 272 | 20231117 | 142300 | 1355504510 | 3155 | 3155 | 3155 | 3155 | 2 |
| 273 | 20231117 | 142200 | 1355498200 | 3155 | 3150 | 3155 | 3145 | 435 |
| 274 | 20231117 | 142100 | 1354128965 | 3150 | 3150 | 3150 | 3150 | 147 |
| 275 | 20231117 | 142000 | 1353665915 | 3145 | 3155 | 3155 | 3140 | 2807 |
| 276 | 20231117 | 141900 | 1344847050 | 3155 | 3150 | 3155 | 3150 | 1133 |
| 277 | 20231117 | 141800 | 1341277480 | 3150 | 3150 | 3155 | 3140 | 7032 |
| 278 | 20231117 | 141700 | 1319178095 | 3150 | 3150 | 3155 | 3145 | 179 |
| 279 | 20231117 | 141600 | 1318614505 | 3150 | 3150 | 3150 | 3145 | 111 |
| 280 | 20231117 | 141500 | 1318265220 | 3155 | 3155 | 3155 | 3155 | 5 |
| 281 | 20231117 | 141400 | 1318249445 | 3150 | 3145 | 3150 | 3145 | 87 |
| 282 | 20231117 | 141300 | 1317975415 | 3150 | 3155 | 3155 | 3150 | 586 |
| 283 | 20231117 | 141200 | 1316129445 | 3155 | 3150 | 3155 | 3150 | 2053 |
| 284 | 20231117 | 141100 | 1309662070 | 3155 | 3160 | 3160 | 3155 | 13 |
| 285 | 20231117 | 141000 | 1309621035 | 3160 | 3160 | 3160 | 3160 | 6 |
| 286 | 20231117 | 140900 | 1309602075 | 3160 | 3160 | 3160 | 3150 | 1671 |
| 287 | 20231117 | 140800 | 1304335510 | 3160 | 3155 | 3160 | 3155 | 63 |
| 288 | 20231117 | 140700 | 1304136695 | 3155 | 3155 | 3155 | 3155 | 13 |
| 289 | 20231117 | 140600 | 1304095680 | 3155 | 3145 | 3155 | 3145 | 506 |
| 290 | 20231117 | 140500 | 1302504250 | 3145 | 3145 | 3145 | 3145 | 480 |
| 291 | 20231117 | 140400 | 1300994650 | 3150 | 3150 | 3155 | 3150 | 4008 |
| 292 | 20231117 | 140300 | 1288361985 | 3145 | 3150 | 3150 | 3145 | 3326 |
| 293 | 20231117 | 140200 | 1277890085 | 3155 | 3150 | 3155 | 3150 | 518 |
| 294 | 20231117 | 140100 | 1276258315 | 3145 | 3145 | 3145 | 3145 | 0 |
| 295 | 20231117 | 140000 | 1276258315 | 3145 | 3155 | 3155 | 3145 | 2304 |
| 296 | 20231117 | 135900 | 1268998200 | 3160 | 3160 | 3160 | 3160 | 0 |
| 297 | 20231117 | 135800 | 1268998200 | 3160 | 3160 | 3160 | 3160 | 100 |
| 298 | 20231117 | 135700 | 1268682200 | 3160 | 3155 | 3160 | 3155 | 324 |
| 299 | 20231117 | 135600 | 1267659975 | 3155 | 3155 | 3155 | 3155 | 28 |
| 300 | 20231117 | 135500 | 1267571635 | 3155 | 3150 | 3155 | 3150 | 302 |
| 301 | 20231117 | 135400 | 1266620325 | 3150 | 3150 | 3150 | 3150 | 711 |
| 302 | 20231117 | 135300 | 1264380675 | 3150 | 3150 | 3150 | 3150 | 839 |
| 303 | 20231117 | 135200 | 1261737825 | 3155 | 3150 | 3155 | 3150 | 586 |
| 304 | 20231117 | 135100 | 1259891870 | 3150 | 3155 | 3155 | 3150 | 1796 |
| 305 | 20231117 | 135000 | 1254232860 | 3165 | 3165 | 3165 | 3165 | 0 |
| 306 | 20231117 | 134900 | 1254232860 | 3165 | 3165 | 3165 | 3165 | 80 |
| 307 | 20231117 | 134800 | 1253979660 | 3165 | 3165 | 3165 | 3165 | 52 |
| 308 | 20231117 | 134700 | 1253815080 | 3150 | 3160 | 3160 | 3150 | 3184 |
| 309 | 20231117 | 134600 | 1243781575 | 3160 | 3160 | 3160 | 3160 | 200 |
| 310 | 20231117 | 134500 | 1243149575 | 3170 | 3170 | 3170 | 3170 | 151 |
| 311 | 20231117 | 134400 | 1242670905 | 3170 | 3170 | 3170 | 3170 | 1 |
| 312 | 20231117 | 134300 | 1242667735 | 3170 | 3165 | 3170 | 3165 | 16 |
| 313 | 20231117 | 134200 | 1242617090 | 3170 | 3170 | 3170 | 3170 | 5 |
| 314 | 20231117 | 134100 | 1242601240 | 3165 | 3165 | 3165 | 3165 | 1223 |
| 315 | 20231117 | 134000 | 1238730445 | 3165 | 3165 | 3165 | 3165 | 2 |
| 316 | 20231117 | 133900 | 1238724115 | 3165 | 3165 | 3165 | 3165 | 2 |
| 317 | 20231117 | 133800 | 1238717785 | 3160 | 3165 | 3165 | 3160 | 43 |
| 318 | 20231117 | 133700 | 1238581890 | 3165 | 3160 | 3165 | 3160 | 3 |
| 319 | 20231117 | 133600 | 1238572400 | 3165 | 3165 | 3165 | 3165 | 3 |
| 320 | 20231117 | 133500 | 1238562905 | 3160 | 3160 | 3160 | 3160 | 31 |
| 321 | 20231117 | 133400 | 1238464945 | 3165 | 3165 | 3165 | 3155 | 2739 |
| 322 | 20231117 | 133300 | 1229804625 | 3170 | 3170 | 3170 | 3170 | 0 |
| 323 | 20231117 | 133200 | 1229804625 | 3170 | 3170 | 3170 | 3165 | 664 |
| 324 | 20231117 | 133100 | 1227702250 | 3170 | 3170 | 3170 | 3170 | 158 |
| 325 | 20231117 | 133000 | 1227201390 | 3170 | 3170 | 3170 | 3165 | 303 |
| 326 | 20231117 | 132900 | 1226241880 | 3170 | 3170 | 3170 | 3170 | 0 |
| 327 | 20231117 | 132800 | 1226241880 | 3170 | 3170 | 3170 | 3170 | 23 |
| 328 | 20231117 | 132700 | 1226168970 | 3170 | 3170 | 3170 | 3170 | 0 |
| 329 | 20231117 | 132600 | 1226168970 | 3170 | 3175 | 3175 | 3170 | 3 |
| 330 | 20231117 | 132500 | 1226159455 | 3170 | 3175 | 3175 | 3170 | 342 |
| 331 | 20231117 | 132400 | 1225075210 | 3175 | 3175 | 3175 | 3175 | 109 |
| 332 | 20231117 | 132300 | 1224729135 | 3175 | 3170 | 3175 | 3170 | 184 |
| 333 | 20231117 | 132200 | 1224145840 | 3170 | 3170 | 3170 | 3170 | 501 |
| 334 | 20231117 | 132100 | 1222557670 | 3170 | 3165 | 3170 | 3165 | 2336 |
| 335 | 20231117 | 132000 | 1215161640 | 3160 | 3165 | 3165 | 3160 | 109 |
| 336 | 20231117 | 131900 | 1214817190 | 3165 | 3165 | 3165 | 3165 | 2 |
| 337 | 20231117 | 131800 | 1214810860 | 3165 | 3165 | 3165 | 3160 | 84 |
| 338 | 20231117 | 131700 | 1214545380 | 3165 | 3160 | 3165 | 3160 | 293 |
| 339 | 20231117 | 131600 | 1213619495 | 3155 | 3155 | 3160 | 3155 | 5 |
| 340 | 20231117 | 131500 | 1213603705 | 3160 | 3160 | 3160 | 3160 | 151 |
| 341 | 20231117 | 131400 | 1213126545 | 3160 | 3150 | 3160 | 3150 | 1075 |
| 342 | 20231117 | 131300 | 1209735415 | 3150 | 3150 | 3150 | 3150 | 0 |
| 343 | 20231117 | 131200 | 1209735415 | 3150 | 3150 | 3150 | 3150 | 52 |
| 344 | 20231117 | 131100 | 1209571615 | 3150 | 3150 | 3150 | 3150 | 174 |
| 345 | 20231117 | 131000 | 1209023515 | 3150 | 3150 | 3150 | 3145 | 747 |
| 346 | 20231117 | 130900 | 1206673120 | 3150 | 3150 | 3150 | 3145 | 270 |
| 347 | 20231117 | 130800 | 1205822995 | 3150 | 3150 | 3150 | 3150 | 538 |
| 348 | 20231117 | 130700 | 1204128295 | 3145 | 3145 | 3145 | 3145 | 9 |
| 349 | 20231117 | 130600 | 1204099990 | 3150 | 3150 | 3150 | 3150 | 16 |
| 350 | 20231117 | 130500 | 1204049590 | 3145 | 3150 | 3150 | 3145 | 4237 |
| 351 | 20231117 | 130400 | 1190707630 | 3155 | 3155 | 3155 | 3155 | 666 |
| 352 | 20231117 | 130300 | 1188606400 | 3155 | 3155 | 3155 | 3155 | 1 |
| 353 | 20231117 | 130200 | 1188603245 | 3160 | 3160 | 3160 | 3160 | 51 |
| 354 | 20231117 | 130100 | 1188442085 | 3160 | 3155 | 3160 | 3155 | 3 |
| 355 | 20231117 | 130000 | 1188432615 | 3160 | 3160 | 3160 | 3160 | 33 |
| 356 | 20231117 | 125900 | 1188328335 | 3160 | 3165 | 3165 | 3160 | 10 |
| 357 | 20231117 | 125800 | 1188296700 | 3165 | 3165 | 3165 | 3165 | 18 |
| 358 | 20231117 | 125700 | 1188239730 | 3155 | 3150 | 3160 | 3150 | 4139 |
| 359 | 20231117 | 125600 | 1175180940 | 3155 | 3165 | 3165 | 3155 | 1812 |
| 360 | 20231117 | 125500 | 1169460010 | 3170 | 3170 | 3170 | 3170 | 3 |
| 361 | 20231117 | 125400 | 1169450500 | 3165 | 3165 | 3165 | 3165 | 248 |
| 362 | 20231117 | 125300 | 1168665580 | 3170 | 3170 | 3170 | 3170 | 0 |
| 363 | 20231117 | 125200 | 1168665580 | 3170 | 3170 | 3170 | 3170 | 35 |
| 364 | 20231117 | 125100 | 1168554630 | 3170 | 3170 | 3170 | 3170 | 100 |
| 365 | 20231117 | 125000 | 1168237630 | 3170 | 3170 | 3170 | 3170 | 349 |
| 366 | 20231117 | 124900 | 1167131300 | 3175 | 3175 | 3175 | 3170 | 95 |
| 367 | 20231117 | 124800 | 1166830130 | 3175 | 3180 | 3180 | 3175 | 39 |
| 368 | 20231117 | 124700 | 1166706290 | 3175 | 3175 | 3175 | 3175 | 8 |
| 369 | 20231117 | 124600 | 1166680890 | 3175 | 3175 | 3175 | 3175 | 3 |
| 370 | 20231117 | 124500 | 1166671365 | 3180 | 3180 | 3180 | 3180 | 0 |
| 371 | 20231117 | 124400 | 1166671365 | 3180 | 3180 | 3180 | 3180 | 3 |
| 372 | 20231117 | 124300 | 1166661825 | 3180 | 3175 | 3180 | 3175 | 292 |
| 373 | 20231117 | 124200 | 1165734710 | 3175 | 3170 | 3175 | 3170 | 452 |
| 374 | 20231117 | 124100 | 1164300220 | 3175 | 3175 | 3175 | 3175 | 6 |
| 375 | 20231117 | 124000 | 1164281170 | 3175 | 3175 | 3175 | 3175 | 1 |
| 376 | 20231117 | 123900 | 1164277995 | 3175 | 3175 | 3180 | 3175 | 215 |
| 377 | 20231117 | 123800 | 1163595275 | 3180 | 3180 | 3180 | 3180 | 3 |
| 378 | 20231117 | 123700 | 1163585735 | 3175 | 3180 | 3180 | 3175 | 14 |
| 379 | 20231117 | 123600 | 1163541235 | 3175 | 3180 | 3180 | 3175 | 14 |
| 380 | 20231117 | 123500 | 1163496755 | 3180 | 3175 | 3180 | 3175 | 424 |
| 381 | 20231117 | 123400 | 1162150550 | 3175 | 3175 | 3175 | 3175 | 0 |
| 382 | 20231117 | 123300 | 1162150550 | 3175 | 3175 | 3175 | 3175 | 30 |
| 383 | 20231117 | 123200 | 1162055300 | 3175 | 3180 | 3180 | 3175 | 61 |
| 384 | 20231117 | 123100 | 1161861610 | 3180 | 3180 | 3180 | 3180 | 10 |
| 385 | 20231117 | 123000 | 1161829810 | 3180 | 3180 | 3180 | 3180 | 50 |
| 386 | 20231117 | 122900 | 1161670810 | 3180 | 3175 | 3180 | 3175 | 283 |
| 387 | 20231117 | 122800 | 1160772280 | 3175 | 3175 | 3175 | 3175 | 668 |
| 388 | 20231117 | 122700 | 1158651380 | 3175 | 3175 | 3185 | 3175 | 3633 |
| 389 | 20231117 | 122600 | 1147101380 | 3170 | 3175 | 3175 | 3170 | 4 |
| 390 | 20231117 | 122500 | 1147088690 | 3175 | 3165 | 3175 | 3165 | 2244 |
| 391 | 20231117 | 122400 | 1139975280 | 3165 | 3165 | 3165 | 3165 | 5 |
| 392 | 20231117 | 122300 | 1139959455 | 3165 | 3165 | 3165 | 3165 | 17 |
| 393 | 20231117 | 122200 | 1139905650 | 3165 | 3165 | 3165 | 3150 | 5121 |
| 394 | 20231117 | 122100 | 1123735570 | 3170 | 3170 | 3170 | 3170 | 3 |
| 395 | 20231117 | 122000 | 1123726060 | 3170 | 3170 | 3170 | 3170 | 205 |
| 396 | 20231117 | 121900 | 1123076210 | 3170 | 3170 | 3170 | 3165 | 103 |
| 397 | 20231117 | 121800 | 1122750170 | 3165 | 3165 | 3165 | 3165 | 3 |
| 398 | 20231117 | 121700 | 1122740675 | 3165 | 3165 | 3165 | 3165 | 23 |
| 399 | 20231117 | 121600 | 1122667880 | 3165 | 3165 | 3165 | 3165 | 877 |
| 400 | 20231117 | 121500 | 1119892175 | 3170 | 3170 | 3170 | 3170 | 3 |
| 401 | 20231117 | 121400 | 1119882665 | 3165 | 3170 | 3170 | 3165 | 80 |
| 402 | 20231117 | 121300 | 1119629075 | 3170 | 3165 | 3170 | 3165 | 253 |
| 403 | 20231117 | 121200 | 1118827160 | 3165 | 3165 | 3170 | 3165 | 1280 |
| 404 | 20231117 | 121100 | 1114775905 | 3160 | 3160 | 3160 | 3155 | 2100 |
| 405 | 20231117 | 121000 | 1108142485 | 3165 | 3165 | 3165 | 3160 | 26 |
| 406 | 20231117 | 120900 | 1108060305 | 3160 | 3160 | 3160 | 3160 | 106 |
| 407 | 20231117 | 120800 | 1107725345 | 3165 | 3165 | 3165 | 3165 | 1004 |
| 408 | 20231117 | 120700 | 1104547685 | 3165 | 3170 | 3170 | 3165 | 1606 |
| 409 | 20231117 | 120600 | 1099463880 | 3170 | 3170 | 3170 | 3170 | 7 |
| 410 | 20231117 | 120500 | 1099441690 | 3170 | 3170 | 3170 | 3165 | 308 |
| 411 | 20231117 | 120400 | 1098465365 | 3165 | 3170 | 3170 | 3165 | 977 |
| 412 | 20231117 | 120300 | 1095372280 | 3170 | 3170 | 3170 | 3170 | 18 |
| 413 | 20231117 | 120200 | 1095315220 | 3170 | 3170 | 3170 | 3170 | 6 |
| 414 | 20231117 | 120100 | 1095296200 | 3170 | 3170 | 3170 | 3170 | 0 |
| 415 | 20231117 | 120000 | 1095296200 | 3170 | 3175 | 3175 | 3170 | 642 |
| 416 | 20231117 | 115900 | 1093261005 | 3175 | 3170 | 3175 | 3170 | 925 |
| 417 | 20231117 | 115800 | 1090327070 | 3165 | 3165 | 3165 | 3165 | 322 |
| 418 | 20231117 | 115700 | 1089307940 | 3165 | 3165 | 3165 | 3165 | 17 |
| 419 | 20231117 | 115600 | 1089254135 | 3160 | 3160 | 3160 | 3160 | 462 |
| 420 | 20231117 | 115500 | 1087794215 | 3165 | 3165 | 3165 | 3165 | 7 |
| 421 | 20231117 | 115400 | 1087772060 | 3165 | 3165 | 3165 | 3165 | 210 |
| 422 | 20231117 | 115300 | 1087107410 | 3165 | 3160 | 3165 | 3160 | 40 |
| 423 | 20231117 | 115200 | 1086980970 | 3160 | 3165 | 3165 | 3160 | 44 |
| 424 | 20231117 | 115100 | 1086841875 | 3165 | 3165 | 3165 | 3160 | 286 |
| 425 | 20231117 | 115000 | 1085938075 | 3165 | 3165 | 3165 | 3165 | 464 |
| 426 | 20231117 | 114900 | 1084469515 | 3165 | 3160 | 3165 | 3160 | 29 |
| 427 | 20231117 | 114800 | 1084377845 | 3160 | 3160 | 3160 | 3160 | 13 |
| 428 | 20231117 | 114700 | 1084336765 | 3160 | 3160 | 3165 | 3160 | 754 |
| 429 | 20231117 | 114600 | 1081954095 | 3160 | 3155 | 3160 | 3155 | 94 |
| 430 | 20231117 | 114500 | 1081657505 | 3160 | 3160 | 3160 | 3160 | 4 |
| 431 | 20231117 | 114400 | 1081644865 | 3160 | 3155 | 3160 | 3155 | 1117 |
| 432 | 20231117 | 114300 | 1078119655 | 3155 | 3155 | 3155 | 3135 | 5114 |
| 433 | 20231117 | 114200 | 1062042930 | 3155 | 3160 | 3160 | 3155 | 387 |
| 434 | 20231117 | 114100 | 1060821930 | 3160 | 3160 | 3160 | 3155 | 18 |
| 435 | 20231117 | 114000 | 1060765105 | 3160 | 3160 | 3160 | 3160 | 5 |
| 436 | 20231117 | 113900 | 1060749305 | 3160 | 3160 | 3160 | 3160 | 6 |
| 437 | 20231117 | 113800 | 1060730345 | 3160 | 3160 | 3160 | 3160 | 258 |
| 438 | 20231117 | 113700 | 1059915065 | 3160 | 3155 | 3160 | 3150 | 806 |
| 439 | 20231117 | 113600 | 1057371640 | 3155 | 3150 | 3155 | 3150 | 221 |
| 440 | 20231117 | 113500 | 1056675485 | 3155 | 3155 | 3155 | 3155 | 23 |
| 441 | 20231117 | 113400 | 1056602920 | 3155 | 3155 | 3155 | 3150 | 35 |
| 442 | 20231117 | 113300 | 1056492500 | 3150 | 3155 | 3155 | 3150 | 518 |
| 443 | 20231117 | 113200 | 1054860020 | 3155 | 3155 | 3155 | 3155 | 0 |
| 444 | 20231117 | 113100 | 1054860020 | 3155 | 3155 | 3155 | 3155 | 0 |
| 445 | 20231117 | 113000 | 1054860020 | 3155 | 3155 | 3155 | 3150 | 78 |
| 446 | 20231117 | 112900 | 1054614295 | 3155 | 3155 | 3155 | 3155 | 13 |
| 447 | 20231117 | 112800 | 1054573280 | 3155 | 3155 | 3155 | 3155 | 5 |
| 448 | 20231117 | 112700 | 1054557505 | 3155 | 3150 | 3155 | 3150 | 527 |
| 449 | 20231117 | 112600 | 1052897435 | 3150 | 3150 | 3150 | 3150 | 101 |
| 450 | 20231117 | 112500 | 1052579285 | 3155 | 3155 | 3155 | 3155 | 10 |
| 451 | 20231117 | 112400 | 1052547735 | 3155 | 3155 | 3155 | 3155 | 6 |
| 452 | 20231117 | 112300 | 1052528805 | 3155 | 3155 | 3155 | 3155 | 1 |
| 453 | 20231117 | 112200 | 1052525650 | 3155 | 3155 | 3155 | 3155 | 5 |
| 454 | 20231117 | 112100 | 1052509875 | 3145 | 3155 | 3155 | 3145 | 214 |
| 455 | 20231117 | 112000 | 1051836495 | 3155 | 3155 | 3155 | 3155 | 0 |
| 456 | 20231117 | 111900 | 1051836495 | 3155 | 3155 | 3155 | 3155 | 11 |
| 457 | 20231117 | 111800 | 1051801790 | 3150 | 3155 | 3155 | 3150 | 13 |
| 458 | 20231117 | 111700 | 1051760795 | 3155 | 3155 | 3155 | 3155 | 191 |
| 459 | 20231117 | 111600 | 1051158190 | 3160 | 3155 | 3160 | 3155 | 109 |
| 460 | 20231117 | 111500 | 1050814250 | 3155 | 3155 | 3155 | 3155 | 161 |
| 461 | 20231117 | 111400 | 1050306295 | 3155 | 3160 | 3160 | 3150 | 738 |
| 462 | 20231117 | 111300 | 1047978325 | 3160 | 3160 | 3160 | 3160 | 7 |
| 463 | 20231117 | 111200 | 1047956205 | 3155 | 3155 | 3155 | 3155 | 200 |
| 464 | 20231117 | 111100 | 1047325205 | 3160 | 3155 | 3160 | 3155 | 92 |
| 465 | 20231117 | 111000 | 1047034690 | 3155 | 3155 | 3155 | 3155 | 8 |
| 466 | 20231117 | 110900 | 1047009450 | 3155 | 3150 | 3155 | 3150 | 224 |
| 467 | 20231117 | 110800 | 1046303760 | 3145 | 3145 | 3145 | 3145 | 40 |
| 468 | 20231117 | 110700 | 1046177960 | 3150 | 3150 | 3150 | 3145 | 115 |
| 469 | 20231117 | 110600 | 1045816210 | 3150 | 3145 | 3150 | 3140 | 579 |
| 470 | 20231117 | 110500 | 1043996620 | 3145 | 3145 | 3145 | 3145 | 222 |
| 471 | 20231117 | 110400 | 1043298430 | 3145 | 3150 | 3150 | 3140 | 66 |
| 472 | 20231117 | 110300 | 1043090945 | 3150 | 3145 | 3150 | 3140 | 118 |
| 473 | 20231117 | 110200 | 1042719785 | 3145 | 3145 | 3150 | 3145 | 571 |
| 474 | 20231117 | 110100 | 1040923655 | 3150 | 3150 | 3150 | 3150 | 2 |
| 475 | 20231117 | 110000 | 1040917355 | 3150 | 3145 | 3150 | 3145 | 32 |
| 476 | 20231117 | 105900 | 1040816710 | 3145 | 3145 | 3145 | 3145 | 189 |
| 477 | 20231117 | 105800 | 1040222305 | 3145 | 3145 | 3150 | 3145 | 187 |
| 478 | 20231117 | 105700 | 1039634155 | 3150 | 3150 | 3150 | 3150 | 157 |
| 479 | 20231117 | 105600 | 1039139605 | 3150 | 3155 | 3155 | 3145 | 1193 |
| 480 | 20231117 | 105500 | 1035386475 | 3155 | 3155 | 3155 | 3155 | 111 |
| 481 | 20231117 | 105400 | 1035036270 | 3155 | 3155 | 3155 | 3155 | 17 |
| 482 | 20231117 | 105300 | 1034982635 | 3155 | 3155 | 3155 | 3155 | 106 |
| 483 | 20231117 | 105200 | 1034648205 | 3155 | 3155 | 3155 | 3155 | 16 |
| 484 | 20231117 | 105100 | 1034597725 | 3155 | 3155 | 3155 | 3150 | 100 |
| 485 | 20231117 | 105000 | 1034282675 | 3150 | 3160 | 3160 | 3150 | 798 |
| 486 | 20231117 | 104900 | 1031763955 | 3160 | 3155 | 3160 | 3155 | 380 |
| 487 | 20231117 | 104800 | 1030565020 | 3155 | 3150 | 3155 | 3145 | 1528 |
| 488 | 20231117 | 104700 | 1025751815 | 3155 | 3155 | 3155 | 3150 | 28 |
| 489 | 20231117 | 104600 | 1025663485 | 3155 | 3160 | 3160 | 3155 | 1639 |
| 490 | 20231117 | 104500 | 1020492410 | 3155 | 3160 | 3160 | 3155 | 348 |
| 491 | 20231117 | 104400 | 1019394440 | 3160 | 3160 | 3160 | 3160 | 0 |
| 492 | 20231117 | 104300 | 1019394440 | 3160 | 3155 | 3160 | 3155 | 355 |
| 493 | 20231117 | 104200 | 1018274355 | 3155 | 3155 | 3155 | 3155 | 676 |
| 494 | 20231117 | 104100 | 1016141575 | 3155 | 3155 | 3155 | 3155 | 161 |
| 495 | 20231117 | 104000 | 1015633620 | 3150 | 3150 | 3150 | 3145 | 1071 |
| 496 | 20231117 | 103900 | 1012260415 | 3150 | 3155 | 3155 | 3150 | 7 |
| 497 | 20231117 | 103800 | 1012238335 | 3155 | 3155 | 3155 | 3155 | 1 |
| 498 | 20231117 | 103700 | 1012235180 | 3160 | 3160 | 3160 | 3160 | 0 |
| 499 | 20231117 | 103600 | 1012235180 | 3160 | 3160 | 3160 | 3160 | 2 |
| 500 | 20231117 | 103500 | 1012228860 | 3150 | 3155 | 3165 | 3150 | 1692 |
| 501 | 20231117 | 103400 | 1006893835 | 3155 | 3155 | 3155 | 3155 | 1 |
| 502 | 20231117 | 103300 | 1006890680 | 3155 | 3155 | 3160 | 3155 | 1018 |
| 503 | 20231117 | 103200 | 1003677855 | 3160 | 3160 | 3160 | 3160 | 0 |
| 504 | 20231117 | 103100 | 1003677855 | 3160 | 3160 | 3160 | 3160 | 626 |
| 505 | 20231117 | 103000 | 1001699695 | 3155 | 3165 | 3165 | 3155 | 1162 |
| 506 | 20231117 | 102900 | 998030560 | 3165 | 3165 | 3165 | 3160 | 247 |
| 507 | 20231117 | 102800 | 997248955 | 3165 | 3170 | 3170 | 3165 | 1112 |
| 508 | 20231117 | 102700 | 993728250 | 3170 | 3155 | 3180 | 3155 | 4427 |
| 509 | 20231117 | 102600 | 979706500 | 3155 | 3150 | 3155 | 3150 | 1820 |
| 510 | 20231117 | 102500 | 973967060 | 3150 | 3145 | 3150 | 3140 | 404 |
| 511 | 20231117 | 102400 | 972697955 | 3145 | 3140 | 3145 | 3140 | 24 |
| 512 | 20231117 | 102300 | 972622565 | 3130 | 3140 | 3140 | 3130 | 141 |
| 513 | 20231117 | 102200 | 972179855 | 3140 | 3125 | 3140 | 3125 | 3573 |
| 514 | 20231117 | 102100 | 960994810 | 3125 | 3125 | 3125 | 3120 | 704 |
| 515 | 20231117 | 102000 | 958796010 | 3130 | 3130 | 3130 | 3120 | 2001 |
| 516 | 20231117 | 101900 | 952547360 | 3130 | 3135 | 3135 | 3125 | 760 |
| 517 | 20231117 | 101800 | 950168990 | 3135 | 3135 | 3135 | 3135 | 9 |
| 518 | 20231117 | 101700 | 950140775 | 3135 | 3135 | 3135 | 3135 | 206 |
| 519 | 20231117 | 101600 | 949494965 | 3135 | 3135 | 3135 | 3130 | 234 |
| 520 | 20231117 | 101500 | 948761530 | 3135 | 3140 | 3140 | 3135 | 202 |
| 521 | 20231117 | 101400 | 948128250 | 3140 | 3145 | 3145 | 3135 | 108 |
| 522 | 20231117 | 101300 | 947789610 | 3135 | 3140 | 3145 | 3135 | 286 |
| 523 | 20231117 | 101200 | 946892715 | 3135 | 3140 | 3140 | 3135 | 2 |
| 524 | 20231117 | 101100 | 946886440 | 3135 | 3135 | 3135 | 3135 | 747 |
| 525 | 20231117 | 101000 | 944544595 | 3130 | 3135 | 3135 | 3130 | 790 |
| 526 | 20231117 | 100900 | 942069380 | 3135 | 3135 | 3135 | 3135 | 70 |
| 527 | 20231117 | 100800 | 941849930 | 3135 | 3135 | 3135 | 3135 | 246 |
| 528 | 20231117 | 100700 | 941078720 | 3140 | 3145 | 3145 | 3120 | 10416 |
| 529 | 20231117 | 100600 | 908473160 | 3145 | 3150 | 3150 | 3145 | 1899 |
| 530 | 20231117 | 100500 | 902499405 | 3150 | 3145 | 3150 | 3145 | 11 |
| 531 | 20231117 | 100400 | 902464790 | 3145 | 3145 | 3150 | 3140 | 45 |
| 532 | 20231117 | 100300 | 902323320 | 3150 | 3140 | 3150 | 3140 | 1740 |
| 533 | 20231117 | 100200 | 896851765 | 3145 | 3145 | 3145 | 3140 | 1201 |
| 534 | 20231117 | 100100 | 893074630 | 3140 | 3145 | 3145 | 3140 | 587 |
| 535 | 20231117 | 100000 | 891231400 | 3145 | 3145 | 3145 | 3145 | 721 |
| 536 | 20231117 | 095900 | 888963855 | 3145 | 3145 | 3145 | 3145 | 1416 |
| 537 | 20231117 | 095800 | 884510535 | 3145 | 3145 | 3145 | 3145 | 244 |
| 538 | 20231117 | 095700 | 883743155 | 3145 | 3145 | 3145 | 3140 | 353 |
| 539 | 20231117 | 095600 | 882634230 | 3145 | 3140 | 3145 | 3140 | 3 |
| 540 | 20231117 | 095500 | 882624800 | 3140 | 3140 | 3140 | 3140 | 849 |
| 541 | 20231117 | 095400 | 879958940 | 3135 | 3135 | 3135 | 3135 | 86 |
| 542 | 20231117 | 095300 | 879689330 | 3130 | 3135 | 3140 | 3130 | 1978 |
| 543 | 20231117 | 095200 | 873487200 | 3130 | 3130 | 3130 | 3130 | 610 |
| 544 | 20231117 | 095100 | 871577900 | 3135 | 3135 | 3135 | 3130 | 64 |
| 545 | 20231117 | 095000 | 871377475 | 3135 | 3135 | 3135 | 3135 | 375 |
| 546 | 20231117 | 094900 | 870201850 | 3135 | 3130 | 3140 | 3130 | 730 |
| 547 | 20231117 | 094800 | 867913685 | 3140 | 3135 | 3140 | 3135 | 945 |
| 548 | 20231117 | 094700 | 864951105 | 3135 | 3140 | 3140 | 3135 | 486 |
| 549 | 20231117 | 094600 | 863425560 | 3140 | 3130 | 3140 | 3130 | 1106 |
| 550 | 20231117 | 094500 | 859956785 | 3135 | 3140 | 3140 | 3130 | 585 |
| 551 | 20231117 | 094400 | 858122280 | 3135 | 3135 | 3135 | 3130 | 1874 |
| 552 | 20231117 | 094300 | 852251085 | 3135 | 3135 | 3135 | 3135 | 772 |
| 553 | 20231117 | 094200 | 849830865 | 3135 | 3135 | 3135 | 3130 | 407 |
| 554 | 20231117 | 094100 | 848554950 | 3130 | 3130 | 3135 | 3125 | 1442 |
| 555 | 20231117 | 094000 | 844046495 | 3130 | 3125 | 3130 | 3110 | 9283 |
| 556 | 20231117 | 093900 | 815078460 | 3125 | 3125 | 3125 | 3120 | 7174 |
| 557 | 20231117 | 093800 | 792693360 | 3125 | 3130 | 3130 | 3125 | 367 |
| 558 | 20231117 | 093700 | 791546430 | 3125 | 3125 | 3130 | 3125 | 2502 |
| 559 | 20231117 | 093600 | 783724310 | 3125 | 3135 | 3140 | 3120 | 12299 |
| 560 | 20231117 | 093500 | 745284055 | 3135 | 3145 | 3145 | 3135 | 9085 |
| 561 | 20231117 | 093400 | 716765445 | 3145 | 3150 | 3150 | 3140 | 655 |
| 562 | 20231117 | 093300 | 714705790 | 3150 | 3145 | 3150 | 3140 | 2757 |
| 563 | 20231117 | 093200 | 706035195 | 3140 | 3155 | 3155 | 3140 | 3952 |
| 564 | 20231117 | 093100 | 693599315 | 3155 | 3150 | 3155 | 3150 | 1046 |
| 565 | 20231117 | 093000 | 690304130 | 3150 | 3160 | 3160 | 3145 | 8763 |
| 566 | 20231117 | 092900 | 662711825 | 3160 | 3155 | 3160 | 3150 | 334 |
| 567 | 20231117 | 092800 | 661658310 | 3155 | 3170 | 3170 | 3155 | 5140 |
| 568 | 20231117 | 092700 | 645428130 | 3170 | 3165 | 3170 | 3165 | 2116 |
| 569 | 20231117 | 092600 | 638730980 | 3165 | 3165 | 3170 | 3160 | 3022 |
| 570 | 20231117 | 092500 | 629178040 | 3170 | 3170 | 3175 | 3170 | 685 |
| 571 | 20231117 | 092400 | 627005875 | 3170 | 3160 | 3170 | 3160 | 1803 |
| 572 | 20231117 | 092300 | 621293530 | 3160 | 3155 | 3160 | 3150 | 3754 |
| 573 | 20231117 | 092200 | 609450185 | 3155 | 3160 | 3160 | 3155 | 4050 |
| 574 | 20231117 | 092100 | 596659225 | 3160 | 3165 | 3165 | 3160 | 711 |
| 575 | 20231117 | 092000 | 594412460 | 3165 | 3170 | 3170 | 3160 | 3438 |
| 576 | 20231117 | 091900 | 583531130 | 3165 | 3170 | 3180 | 3165 | 3460 |
| 577 | 20231117 | 091800 | 572553670 | 3165 | 3155 | 3170 | 3155 | 14857 |
| 578 | 20231117 | 091700 | 525646965 | 3155 | 3150 | 3155 | 3150 | 2170 |
| 579 | 20231117 | 091600 | 518801555 | 3150 | 3155 | 3160 | 3150 | 2193 |
| 580 | 20231117 | 091500 | 511885470 | 3150 | 3160 | 3160 | 3150 | 13950 |
| 581 | 20231117 | 091400 | 467909070 | 3160 | 3160 | 3170 | 3160 | 3288 |
| 582 | 20231117 | 091300 | 457518960 | 3160 | 3180 | 3180 | 3160 | 1531 |
| 583 | 20231117 | 091200 | 452672085 | 3180 | 3170 | 3190 | 3170 | 2564 |
| 584 | 20231117 | 091100 | 444505720 | 3170 | 3155 | 3175 | 3155 | 1499 |
| 585 | 20231117 | 091000 | 439761395 | 3160 | 3170 | 3170 | 3150 | 11257 |
| 586 | 20231117 | 090900 | 404207595 | 3175 | 3175 | 3175 | 3155 | 14951 |
| 587 | 20231117 | 090800 | 356945065 | 3175 | 3170 | 3175 | 3165 | 2844 |
| 588 | 20231117 | 090700 | 347937745 | 3175 | 3165 | 3175 | 3160 | 4378 |
| 589 | 20231117 | 090600 | 334080050 | 3165 | 3170 | 3175 | 3160 | 8991 |
| 590 | 20231117 | 090500 | 305616760 | 3170 | 3180 | 3180 | 3170 | 8519 |
| 591 | 20231117 | 090400 | 278578935 | 3175 | 3175 | 3185 | 3170 | 19170 |
| 592 | 20231117 | 090300 | 217657255 | 3175 | 3200 | 3205 | 3175 | 26422 |
| 593 | 20231117 | 090200 | 133320970 | 3200 | 3210 | 3210 | 3200 | 13591 |
| 594 | 20231117 | 090100 | 89769860 | 3215 | 3230 | 3235 | 3210 | 10400 |
| 595 | 20231117 | 090000 | 56274275 | 3230 | 3230 | 3235 | 3225 | 13734 |