30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 3 | 20231117 | 190600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20231117 | 190500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20231117 | 190400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20231117 | 190300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20231117 | 190200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20231117 | 190100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20231117 | 190000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20231117 | 185900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20231117 | 185800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20231117 | 185700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20231117 | 185600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20231117 | 185500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20231117 | 185400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20231117 | 185300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20231117 | 185200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20231117 | 185100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20231117 | 185000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20231117 | 184900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20231117 | 184800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20231117 | 184700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20231117 | 184600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20231117 | 184500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20231117 | 184400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20231117 | 184300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20231117 | 184200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20231117 | 184100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20231117 | 184000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20231117 | 183900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20231117 | 183800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20231117 | 183700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 33 | 20231117 | 183600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20231117 | 183500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20231117 | 183400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20231117 | 183300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20231117 | 183200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20231117 | 183100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20231117 | 183000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20231117 | 182900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20231117 | 182800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20231117 | 182700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20231117 | 182600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20231117 | 182500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20231117 | 182400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20231117 | 182300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20231117 | 182200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20231117 | 182100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20231117 | 182000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20231117 | 181900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20231117 | 181800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20231117 | 181700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20231117 | 181600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20231117 | 181500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20231117 | 181400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20231117 | 181300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20231117 | 181200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20231117 | 181100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20231117 | 181000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20231117 | 180900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20231117 | 180800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20231117 | 180700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 63 | 20231117 | 180600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20231117 | 180500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20231117 | 180400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20231117 | 180300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20231117 | 180200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20231117 | 180100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20231117 | 180000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20231117 | 175900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20231117 | 175800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20231117 | 175700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20231117 | 175600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20231117 | 175500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20231117 | 175400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20231117 | 175300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20231117 | 175200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20231117 | 175100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20231117 | 175000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20231117 | 174900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20231117 | 174800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20231117 | 174700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20231117 | 174600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20231117 | 174500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20231117 | 174400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20231117 | 174300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20231117 | 174200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20231117 | 174100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20231117 | 174000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20231117 | 173900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20231117 | 173800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20231117 | 173700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 93 | 20231117 | 173600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20231117 | 173500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20231117 | 173400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20231117 | 173300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20231117 | 173200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20231117 | 173100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20231117 | 173000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20231117 | 172900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20231117 | 172800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20231117 | 172700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20231117 | 172600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20231117 | 172500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20231117 | 172400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20231117 | 172300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20231117 | 172200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20231117 | 172100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20231117 | 172000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20231117 | 171900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20231117 | 171800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20231117 | 171700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20231117 | 171600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20231117 | 171500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20231117 | 171400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20231117 | 171300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20231117 | 171200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20231117 | 171100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20231117 | 171000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20231117 | 170900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20231117 | 170800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20231117 | 170700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 123 | 20231117 | 170600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20231117 | 170500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20231117 | 170400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20231117 | 170300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20231117 | 170200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20231117 | 170100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20231117 | 170000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20231117 | 165900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20231117 | 165800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20231117 | 165700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20231117 | 165600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20231117 | 165500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20231117 | 165400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20231117 | 165300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20231117 | 165200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20231117 | 165100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20231117 | 165000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20231117 | 164900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20231117 | 164800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20231117 | 164700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20231117 | 164600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20231117 | 164500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20231117 | 164400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20231117 | 164300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20231117 | 164200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20231117 | 164100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20231117 | 164000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20231117 | 163900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20231117 | 163800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20231117 | 163700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 153 | 20231117 | 163600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20231117 | 163500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20231117 | 163400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20231117 | 163300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20231117 | 163200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20231117 | 163100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20231117 | 163000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20231117 | 162900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20231117 | 162800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20231117 | 162700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20231117 | 162600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20231117 | 162500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20231117 | 162400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20231117 | 162300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20231117 | 162200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20231117 | 162100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20231117 | 162000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20231117 | 161900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20231117 | 161800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20231117 | 161700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20231117 | 161600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20231117 | 161500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20231117 | 161400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20231117 | 161300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20231117 | 161200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20231117 | 161100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20231117 | 161000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20231117 | 160900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20231117 | 160800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20231117 | 160700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 183 | 20231117 | 160600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20231117 | 160500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20231117 | 160400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20231117 | 160300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20231117 | 160200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20231117 | 160100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20231117 | 160000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20231117 | 155900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20231117 | 155800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20231117 | 155700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20231117 | 155600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20231117 | 155500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20231117 | 155400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20231117 | 155300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20231117 | 155200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20231117 | 155100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20231117 | 155000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20231117 | 154900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20231117 | 154800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20231117 | 154700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20231117 | 154600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20231117 | 154500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20231117 | 154400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20231117 | 154300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20231117 | 154200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20231117 | 154100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20231117 | 154000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20231117 | 153900 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20231117 | 153800 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20231117 | 153700 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 213 | 20231117 | 153600 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20231117 | 153500 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20231117 | 153400 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20231117 | 153300 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20231117 | 153200 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20231117 | 153100 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20231117 | 153000 | 1339803090 | 4190 | 4190 | 4190 | 4190 | 7974 |
| 220 | 20231117 | 152900 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 221 | 20231117 | 152800 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 222 | 20231117 | 152700 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 223 | 20231117 | 152600 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 224 | 20231117 | 152500 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 225 | 20231117 | 152400 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 226 | 20231117 | 152300 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 227 | 20231117 | 152200 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 228 | 20231117 | 152100 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 229 | 20231117 | 152000 | 1306392030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 230 | 20231117 | 151900 | 1306392030 | 4190 | 4185 | 4190 | 4185 | 1063 |
| 231 | 20231117 | 151800 | 1301938210 | 4190 | 4190 | 4190 | 4190 | 119 |
| 232 | 20231117 | 151700 | 1301439600 | 4190 | 4185 | 4190 | 4185 | 1428 |
| 233 | 20231117 | 151600 | 1295461510 | 4185 | 4190 | 4190 | 4185 | 801 |
| 234 | 20231117 | 151500 | 1292109160 | 4190 | 4180 | 4190 | 4180 | 1095 |
| 235 | 20231117 | 151400 | 1287526770 | 4180 | 4185 | 4185 | 4180 | 1034 |
| 236 | 20231117 | 151300 | 1283201575 | 4185 | 4180 | 4190 | 4180 | 174 |
| 237 | 20231117 | 151200 | 1282473550 | 4180 | 4190 | 4190 | 4180 | 206 |
| 238 | 20231117 | 151100 | 1281611290 | 4185 | 4185 | 4190 | 4180 | 197 |
| 239 | 20231117 | 151000 | 1280786845 | 4190 | 4190 | 4190 | 4185 | 16 |
| 240 | 20231117 | 150900 | 1280719830 | 4185 | 4185 | 4185 | 4180 | 2118 |
| 241 | 20231117 | 150800 | 1271862415 | 4185 | 4185 | 4185 | 4185 | 239 |
| 242 | 20231117 | 150700 | 1270862200 | 4190 | 4185 | 4190 | 4185 | 1496 |
| 243 | 20231117 | 150600 | 1264601295 | 4190 | 4190 | 4190 | 4190 | 214 |
| 244 | 20231117 | 150500 | 1263704635 | 4190 | 4190 | 4190 | 4190 | 2689 |
| 245 | 20231117 | 150400 | 1252437725 | 4190 | 4190 | 4190 | 4190 | 19 |
| 246 | 20231117 | 150300 | 1252358115 | 4190 | 4190 | 4190 | 4190 | 252 |
| 247 | 20231117 | 150200 | 1251302235 | 4190 | 4190 | 4190 | 4190 | 627 |
| 248 | 20231117 | 150100 | 1248675105 | 4190 | 4190 | 4190 | 4190 | 398 |
| 249 | 20231117 | 150000 | 1247007485 | 4190 | 4200 | 4200 | 4190 | 170 |
| 250 | 20231117 | 145900 | 1246293930 | 4200 | 4190 | 4200 | 4190 | 2135 |
| 251 | 20231117 | 145800 | 1237333935 | 4185 | 4185 | 4185 | 4185 | 39 |
| 252 | 20231117 | 145700 | 1237170720 | 4185 | 4185 | 4185 | 4185 | 239 |
| 253 | 20231117 | 145600 | 1236170505 | 4185 | 4190 | 4190 | 4185 | 287 |
| 254 | 20231117 | 145500 | 1234969360 | 4185 | 4185 | 4185 | 4185 | 98 |
| 255 | 20231117 | 145400 | 1234559230 | 4185 | 4190 | 4190 | 4185 | 686 |
| 256 | 20231117 | 145300 | 1231688065 | 4185 | 4185 | 4185 | 4185 | 38 |
| 257 | 20231117 | 145200 | 1231529035 | 4185 | 4185 | 4190 | 4185 | 103 |
| 258 | 20231117 | 145100 | 1231097710 | 4185 | 4185 | 4185 | 4185 | 0 |
| 259 | 20231117 | 145000 | 1231097710 | 4185 | 4185 | 4185 | 4185 | 20 |
| 260 | 20231117 | 144900 | 1231014010 | 4185 | 4180 | 4185 | 4180 | 1461 |
| 261 | 20231117 | 144800 | 1224902640 | 4180 | 4190 | 4190 | 4180 | 508 |
| 262 | 20231117 | 144700 | 1222779150 | 4185 | 4185 | 4185 | 4185 | 1061 |
| 263 | 20231117 | 144600 | 1218338865 | 4185 | 4185 | 4185 | 4180 | 3640 |
| 264 | 20231117 | 144500 | 1203107935 | 4185 | 4185 | 4190 | 4185 | 706 |
| 265 | 20231117 | 144400 | 1200152775 | 4190 | 4190 | 4190 | 4185 | 220 |
| 266 | 20231117 | 144300 | 1199231165 | 4190 | 4185 | 4190 | 4185 | 74 |
| 267 | 20231117 | 144200 | 1198921200 | 4185 | 4185 | 4185 | 4185 | 38 |
| 268 | 20231117 | 144100 | 1198762170 | 4185 | 4185 | 4185 | 4185 | 19 |
| 269 | 20231117 | 144000 | 1198682655 | 4185 | 4190 | 4190 | 4185 | 423 |
| 270 | 20231117 | 143900 | 1196912355 | 4190 | 4190 | 4190 | 4190 | 1 |
| 271 | 20231117 | 143800 | 1196908165 | 4190 | 4190 | 4190 | 4190 | 115 |
| 272 | 20231117 | 143700 | 1196426315 | 4190 | 4190 | 4190 | 4190 | 100 |
| 273 | 20231117 | 143600 | 1196007315 | 4190 | 4190 | 4190 | 4190 | 20 |
| 274 | 20231117 | 143500 | 1195923515 | 4190 | 4190 | 4190 | 4190 | 60 |
| 275 | 20231117 | 143400 | 1195672115 | 4190 | 4190 | 4190 | 4190 | 3828 |
| 276 | 20231117 | 143300 | 1179632795 | 4190 | 4195 | 4195 | 4190 | 257 |
| 277 | 20231117 | 143200 | 1178554865 | 4190 | 4190 | 4190 | 4190 | 0 |
| 278 | 20231117 | 143100 | 1178554865 | 4190 | 4190 | 4190 | 4190 | 19 |
| 279 | 20231117 | 143000 | 1178475255 | 4190 | 4195 | 4195 | 4190 | 2890 |
| 280 | 20231117 | 142900 | 1166356425 | 4195 | 4195 | 4195 | 4195 | 119 |
| 281 | 20231117 | 142800 | 1165857220 | 4195 | 4195 | 4195 | 4195 | 378 |
| 282 | 20231117 | 142700 | 1164271510 | 4205 | 4205 | 4205 | 4205 | 20 |
| 283 | 20231117 | 142600 | 1164187410 | 4205 | 4200 | 4205 | 4200 | 3618 |
| 284 | 20231117 | 142500 | 1148989660 | 4205 | 4200 | 4205 | 4200 | 125 |
| 285 | 20231117 | 142400 | 1148464130 | 4200 | 4200 | 4200 | 4200 | 19 |
| 286 | 20231117 | 142300 | 1148384330 | 4205 | 4205 | 4205 | 4205 | 23 |
| 287 | 20231117 | 142200 | 1148287615 | 4200 | 4200 | 4200 | 4200 | 38 |
| 288 | 20231117 | 142100 | 1148128015 | 4200 | 4200 | 4200 | 4200 | 10 |
| 289 | 20231117 | 142000 | 1148086015 | 4200 | 4200 | 4200 | 4200 | 0 |
| 290 | 20231117 | 141900 | 1148086015 | 4200 | 4200 | 4200 | 4200 | 0 |
| 291 | 20231117 | 141800 | 1148086015 | 4200 | 4200 | 4200 | 4200 | 0 |
| 292 | 20231117 | 141700 | 1148086015 | 4200 | 4205 | 4205 | 4200 | 918 |
| 293 | 20231117 | 141600 | 1144225990 | 4200 | 4200 | 4200 | 4200 | 0 |
| 294 | 20231117 | 141500 | 1144225990 | 4200 | 4200 | 4200 | 4200 | 303 |
| 295 | 20231117 | 141400 | 1142953390 | 4200 | 4200 | 4200 | 4200 | 40 |
| 296 | 20231117 | 141300 | 1142785390 | 4195 | 4205 | 4205 | 4195 | 2198 |
| 297 | 20231117 | 141200 | 1133553560 | 4205 | 4205 | 4205 | 4200 | 573 |
| 298 | 20231117 | 141100 | 1131146595 | 4205 | 4205 | 4205 | 4205 | 225 |
| 299 | 20231117 | 141000 | 1130200470 | 4200 | 4200 | 4200 | 4200 | 0 |
| 300 | 20231117 | 140900 | 1130200470 | 4200 | 4205 | 4205 | 4200 | 1317 |
| 301 | 20231117 | 140800 | 1124668985 | 4205 | 4205 | 4205 | 4205 | 400 |
| 302 | 20231117 | 140700 | 1122986985 | 4205 | 4205 | 4205 | 4205 | 5 |
| 303 | 20231117 | 140600 | 1122965960 | 4205 | 4210 | 4210 | 4205 | 2195 |
| 304 | 20231117 | 140500 | 1113728660 | 4215 | 4215 | 4215 | 4215 | 0 |
| 305 | 20231117 | 140400 | 1113728660 | 4215 | 4215 | 4215 | 4215 | 519 |
| 306 | 20231117 | 140300 | 1111541075 | 4215 | 4215 | 4215 | 4215 | 1 |
| 307 | 20231117 | 140200 | 1111536860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 308 | 20231117 | 140100 | 1111536860 | 4210 | 4210 | 4210 | 4210 | 1 |
| 309 | 20231117 | 140000 | 1111532650 | 4210 | 4210 | 4210 | 4210 | 199 |
| 310 | 20231117 | 135900 | 1110694860 | 4215 | 4210 | 4215 | 4210 | 385 |
| 311 | 20231117 | 135800 | 1109073010 | 4210 | 4210 | 4210 | 4210 | 300 |
| 312 | 20231117 | 135700 | 1107810010 | 4200 | 4205 | 4205 | 4200 | 500 |
| 313 | 20231117 | 135600 | 1105708220 | 4210 | 4210 | 4210 | 4210 | 0 |
| 314 | 20231117 | 135500 | 1105708220 | 4210 | 4210 | 4210 | 4210 | 0 |
| 315 | 20231117 | 135400 | 1105708220 | 4210 | 4210 | 4210 | 4210 | 220 |
| 316 | 20231117 | 135300 | 1104782020 | 4205 | 4205 | 4205 | 4205 | 30 |
| 317 | 20231117 | 135200 | 1104655870 | 4205 | 4205 | 4205 | 4205 | 1 |
| 318 | 20231117 | 135100 | 1104651665 | 4205 | 4205 | 4205 | 4205 | 240 |
| 319 | 20231117 | 135000 | 1103642465 | 4200 | 4200 | 4200 | 4200 | 0 |
| 320 | 20231117 | 134900 | 1103642465 | 4200 | 4200 | 4200 | 4200 | 0 |
| 321 | 20231117 | 134800 | 1103642465 | 4200 | 4200 | 4200 | 4200 | 0 |
| 322 | 20231117 | 134700 | 1103642465 | 4200 | 4200 | 4200 | 4200 | 2 |
| 323 | 20231117 | 134600 | 1103634065 | 4205 | 4205 | 4205 | 4205 | 100 |
| 324 | 20231117 | 134500 | 1103213565 | 4205 | 4205 | 4205 | 4205 | 12 |
| 325 | 20231117 | 134400 | 1103163105 | 4200 | 4200 | 4200 | 4200 | 1 |
| 326 | 20231117 | 134300 | 1103158905 | 4205 | 4205 | 4205 | 4205 | 10 |
| 327 | 20231117 | 134200 | 1103116855 | 4205 | 4205 | 4205 | 4205 | 247 |
| 328 | 20231117 | 134100 | 1102078220 | 4205 | 4205 | 4205 | 4205 | 0 |
| 329 | 20231117 | 134000 | 1102078220 | 4205 | 4205 | 4205 | 4205 | 1 |
| 330 | 20231117 | 133900 | 1102074015 | 4200 | 4200 | 4200 | 4200 | 50 |
| 331 | 20231117 | 133800 | 1101864015 | 4200 | 4200 | 4200 | 4200 | 170 |
| 332 | 20231117 | 133700 | 1101150015 | 4200 | 4200 | 4200 | 4200 | 0 |
| 333 | 20231117 | 133600 | 1101150015 | 4200 | 4200 | 4200 | 4200 | 482 |
| 334 | 20231117 | 133500 | 1099125615 | 4200 | 4200 | 4200 | 4200 | 304 |
| 335 | 20231117 | 133400 | 1097848815 | 4200 | 4200 | 4200 | 4200 | 1 |
| 336 | 20231117 | 133300 | 1097844615 | 4200 | 4205 | 4205 | 4200 | 284 |
| 337 | 20231117 | 133200 | 1096650565 | 4200 | 4200 | 4200 | 4200 | 1 |
| 338 | 20231117 | 133100 | 1096646365 | 4200 | 4200 | 4200 | 4200 | 639 |
| 339 | 20231117 | 133000 | 1093962565 | 4195 | 4195 | 4195 | 4195 | 12 |
| 340 | 20231117 | 132900 | 1093912225 | 4195 | 4195 | 4195 | 4195 | 18 |
| 341 | 20231117 | 132800 | 1093836715 | 4195 | 4195 | 4195 | 4195 | 100 |
| 342 | 20231117 | 132700 | 1093417215 | 4195 | 4195 | 4195 | 4195 | 0 |
| 343 | 20231117 | 132600 | 1093417215 | 4195 | 4195 | 4195 | 4195 | 0 |
| 344 | 20231117 | 132500 | 1093417215 | 4195 | 4200 | 4200 | 4195 | 36 |
| 345 | 20231117 | 132400 | 1093266190 | 4195 | 4195 | 4195 | 4195 | 0 |
| 346 | 20231117 | 132300 | 1093266190 | 4195 | 4195 | 4195 | 4195 | 1035 |
| 347 | 20231117 | 132200 | 1088924365 | 4195 | 4195 | 4195 | 4195 | 1039 |
| 348 | 20231117 | 132100 | 1084565760 | 4200 | 4200 | 4200 | 4200 | 102 |
| 349 | 20231117 | 132000 | 1084137360 | 4200 | 4195 | 4200 | 4195 | 353 |
| 350 | 20231117 | 131900 | 1082655035 | 4195 | 4200 | 4200 | 4195 | 85 |
| 351 | 20231117 | 131800 | 1082298215 | 4200 | 4200 | 4200 | 4200 | 130 |
| 352 | 20231117 | 131700 | 1081752215 | 4200 | 4200 | 4200 | 4200 | 14 |
| 353 | 20231117 | 131600 | 1081693415 | 4200 | 4195 | 4200 | 4195 | 80 |
| 354 | 20231117 | 131500 | 1081357765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 355 | 20231117 | 131400 | 1081357765 | 4200 | 4195 | 4200 | 4195 | 388 |
| 356 | 20231117 | 131300 | 1079729855 | 4195 | 4195 | 4195 | 4195 | 40 |
| 357 | 20231117 | 131200 | 1079562055 | 4200 | 4200 | 4200 | 4200 | 302 |
| 358 | 20231117 | 131100 | 1078293655 | 4200 | 4200 | 4200 | 4200 | 120 |
| 359 | 20231117 | 131000 | 1077789655 | 4200 | 4200 | 4200 | 4200 | 767 |
| 360 | 20231117 | 130900 | 1074568255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 361 | 20231117 | 130800 | 1074568255 | 4200 | 4200 | 4200 | 4200 | 360 |
| 362 | 20231117 | 130700 | 1073056255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 363 | 20231117 | 130600 | 1073056255 | 4200 | 4200 | 4200 | 4200 | 1020 |
| 364 | 20231117 | 130500 | 1068772255 | 4210 | 4200 | 4210 | 4200 | 45 |
| 365 | 20231117 | 130400 | 1068583105 | 4200 | 4200 | 4200 | 4200 | 0 |
| 366 | 20231117 | 130300 | 1068583105 | 4200 | 4205 | 4205 | 4200 | 146 |
| 367 | 20231117 | 130200 | 1067969500 | 4210 | 4210 | 4210 | 4210 | 10 |
| 368 | 20231117 | 130100 | 1067927400 | 4210 | 4205 | 4210 | 4200 | 91 |
| 369 | 20231117 | 130000 | 1067544745 | 4205 | 4205 | 4205 | 4205 | 0 |
| 370 | 20231117 | 125900 | 1067544745 | 4205 | 4200 | 4205 | 4200 | 225 |
| 371 | 20231117 | 125800 | 1066598870 | 4205 | 4205 | 4205 | 4205 | 2 |
| 372 | 20231117 | 125700 | 1066590460 | 4205 | 4205 | 4205 | 4205 | 0 |
| 373 | 20231117 | 125600 | 1066590460 | 4205 | 4205 | 4205 | 4205 | 156 |
| 374 | 20231117 | 125500 | 1065934480 | 4200 | 4205 | 4205 | 4200 | 18 |
| 375 | 20231117 | 125400 | 1065858830 | 4205 | 4205 | 4205 | 4205 | 177 |
| 376 | 20231117 | 125300 | 1065114545 | 4205 | 4205 | 4205 | 4205 | 1 |
| 377 | 20231117 | 125200 | 1065110340 | 4205 | 4205 | 4205 | 4205 | 0 |
| 378 | 20231117 | 125100 | 1065110340 | 4205 | 4205 | 4205 | 4205 | 0 |
| 379 | 20231117 | 125000 | 1065110340 | 4205 | 4205 | 4205 | 4205 | 50 |
| 380 | 20231117 | 124900 | 1064900090 | 4205 | 4205 | 4210 | 4205 | 152 |
| 381 | 20231117 | 124800 | 1064260290 | 4210 | 4200 | 4210 | 4200 | 21 |
| 382 | 20231117 | 124700 | 1064172080 | 4210 | 4210 | 4210 | 4210 | 90 |
| 383 | 20231117 | 124600 | 1063793180 | 4210 | 4210 | 4210 | 4210 | 0 |
| 384 | 20231117 | 124500 | 1063793180 | 4210 | 4210 | 4210 | 4210 | 15 |
| 385 | 20231117 | 124400 | 1063730030 | 4210 | 4210 | 4210 | 4210 | 391 |
| 386 | 20231117 | 124300 | 1062083920 | 4210 | 4210 | 4210 | 4210 | 710 |
| 387 | 20231117 | 124200 | 1059094820 | 4195 | 4215 | 4215 | 4195 | 2491 |
| 388 | 20231117 | 124100 | 1048625425 | 4215 | 4215 | 4215 | 4215 | 70 |
| 389 | 20231117 | 124000 | 1048330375 | 4215 | 4215 | 4215 | 4215 | 110 |
| 390 | 20231117 | 123900 | 1047866725 | 4215 | 4215 | 4215 | 4210 | 264 |
| 391 | 20231117 | 123800 | 1046754620 | 4210 | 4210 | 4210 | 4210 | 3 |
| 392 | 20231117 | 123700 | 1046741990 | 4215 | 4215 | 4215 | 4215 | 73 |
| 393 | 20231117 | 123600 | 1046434295 | 4215 | 4215 | 4215 | 4215 | 0 |
| 394 | 20231117 | 123500 | 1046434295 | 4215 | 4210 | 4215 | 4210 | 1100 |
| 395 | 20231117 | 123400 | 1041799620 | 4205 | 4205 | 4205 | 4205 | 0 |
| 396 | 20231117 | 123300 | 1041799620 | 4205 | 4205 | 4205 | 4205 | 291 |
| 397 | 20231117 | 123200 | 1040575965 | 4200 | 4200 | 4200 | 4200 | 857 |
| 398 | 20231117 | 123100 | 1036976565 | 4205 | 4210 | 4210 | 4205 | 41 |
| 399 | 20231117 | 123000 | 1036804005 | 4210 | 4210 | 4210 | 4210 | 88 |
| 400 | 20231117 | 122900 | 1036433525 | 4205 | 4205 | 4205 | 4205 | 1 |
| 401 | 20231117 | 122800 | 1036429320 | 4200 | 4200 | 4200 | 4200 | 500 |
| 402 | 20231117 | 122700 | 1034329320 | 4205 | 4205 | 4205 | 4205 | 100 |
| 403 | 20231117 | 122600 | 1033908820 | 4205 | 4205 | 4215 | 4205 | 1807 |
| 404 | 20231117 | 122500 | 1026310250 | 4200 | 4200 | 4200 | 4200 | 1147 |
| 405 | 20231117 | 122400 | 1021492850 | 4200 | 4205 | 4205 | 4200 | 999 |
| 406 | 20231117 | 122300 | 1017297005 | 4205 | 4205 | 4205 | 4205 | 28 |
| 407 | 20231117 | 122200 | 1017179265 | 4205 | 4190 | 4205 | 4190 | 2820 |
| 408 | 20231117 | 122100 | 1005339785 | 4190 | 4190 | 4190 | 4190 | 16 |
| 409 | 20231117 | 122000 | 1005272745 | 4190 | 4190 | 4190 | 4190 | 157 |
| 410 | 20231117 | 121900 | 1004614915 | 4190 | 4185 | 4190 | 4185 | 402 |
| 411 | 20231117 | 121800 | 1002932035 | 4190 | 4185 | 4190 | 4185 | 139 |
| 412 | 20231117 | 121700 | 1002350310 | 4185 | 4190 | 4190 | 4185 | 439 |
| 413 | 20231117 | 121600 | 1000512650 | 4190 | 4190 | 4190 | 4190 | 372 |
| 414 | 20231117 | 121500 | 998953970 | 4190 | 4185 | 4190 | 4185 | 226 |
| 415 | 20231117 | 121400 | 998007160 | 4185 | 4185 | 4185 | 4185 | 102 |
| 416 | 20231117 | 121300 | 997580290 | 4185 | 4185 | 4185 | 4185 | 806 |
| 417 | 20231117 | 121200 | 994207180 | 4185 | 4185 | 4185 | 4185 | 1620 |
| 418 | 20231117 | 121100 | 987427480 | 4190 | 4190 | 4190 | 4190 | 100 |
| 419 | 20231117 | 121000 | 987008480 | 4195 | 4190 | 4195 | 4190 | 519 |
| 420 | 20231117 | 120900 | 984832775 | 4190 | 4190 | 4190 | 4190 | 88 |
| 421 | 20231117 | 120800 | 984464055 | 4190 | 4190 | 4190 | 4190 | 510 |
| 422 | 20231117 | 120700 | 982327155 | 4195 | 4195 | 4195 | 4190 | 207 |
| 423 | 20231117 | 120600 | 981458825 | 4190 | 4190 | 4190 | 4190 | 800 |
| 424 | 20231117 | 120500 | 978106825 | 4195 | 4195 | 4195 | 4185 | 36 |
| 425 | 20231117 | 120400 | 977956135 | 4195 | 4195 | 4195 | 4195 | 26 |
| 426 | 20231117 | 120300 | 977847065 | 4190 | 4190 | 4190 | 4190 | 0 |
| 427 | 20231117 | 120200 | 977847065 | 4190 | 4190 | 4190 | 4190 | 2773 |
| 428 | 20231117 | 120100 | 966228195 | 4195 | 4195 | 4195 | 4195 | 124 |
| 429 | 20231117 | 120000 | 965708015 | 4195 | 4195 | 4195 | 4195 | 0 |
| 430 | 20231117 | 115900 | 965708015 | 4195 | 4195 | 4195 | 4195 | 504 |
| 431 | 20231117 | 115800 | 963593735 | 4200 | 4195 | 4200 | 4195 | 38 |
| 432 | 20231117 | 115700 | 963434320 | 4195 | 4195 | 4195 | 4195 | 0 |
| 433 | 20231117 | 115600 | 963434320 | 4195 | 4195 | 4195 | 4195 | 106 |
| 434 | 20231117 | 115500 | 962989650 | 4195 | 4195 | 4195 | 4195 | 100 |
| 435 | 20231117 | 115400 | 962570150 | 4195 | 4195 | 4195 | 4190 | 1027 |
| 436 | 20231117 | 115300 | 958266885 | 4200 | 4200 | 4200 | 4200 | 500 |
| 437 | 20231117 | 115200 | 956166885 | 4195 | 4195 | 4195 | 4190 | 216 |
| 438 | 20231117 | 115100 | 955261715 | 4195 | 4195 | 4195 | 4195 | 2 |
| 439 | 20231117 | 115000 | 955253325 | 4195 | 4195 | 4195 | 4195 | 329 |
| 440 | 20231117 | 114900 | 953873170 | 4200 | 4195 | 4200 | 4195 | 519 |
| 441 | 20231117 | 114800 | 951695960 | 4190 | 4190 | 4190 | 4190 | 30 |
| 442 | 20231117 | 114700 | 951570260 | 4185 | 4190 | 4190 | 4185 | 2694 |
| 443 | 20231117 | 114600 | 940295640 | 4190 | 4190 | 4190 | 4190 | 16 |
| 444 | 20231117 | 114500 | 940228600 | 4195 | 4195 | 4195 | 4195 | 1 |
| 445 | 20231117 | 114400 | 940224405 | 4190 | 4190 | 4190 | 4190 | 1 |
| 446 | 20231117 | 114300 | 940220215 | 4185 | 4195 | 4195 | 4185 | 2644 |
| 447 | 20231117 | 114200 | 929149035 | 4195 | 4195 | 4195 | 4195 | 49 |
| 448 | 20231117 | 114100 | 928943480 | 4195 | 4195 | 4195 | 4195 | 50 |
| 449 | 20231117 | 114000 | 928733730 | 4190 | 4190 | 4190 | 4190 | 0 |
| 450 | 20231117 | 113900 | 928733730 | 4190 | 4190 | 4190 | 4190 | 759 |
| 451 | 20231117 | 113800 | 925553520 | 4190 | 4190 | 4190 | 4190 | 0 |
| 452 | 20231117 | 113700 | 925553520 | 4190 | 4195 | 4195 | 4190 | 432 |
| 453 | 20231117 | 113600 | 923743415 | 4195 | 4195 | 4195 | 4195 | 31 |
| 454 | 20231117 | 113500 | 923613370 | 4190 | 4190 | 4190 | 4190 | 284 |
| 455 | 20231117 | 113400 | 922423410 | 4190 | 4190 | 4190 | 4190 | 20 |
| 456 | 20231117 | 113300 | 922339610 | 4190 | 4190 | 4190 | 4190 | 145 |
| 457 | 20231117 | 113200 | 921732060 | 4190 | 4185 | 4190 | 4185 | 23 |
| 458 | 20231117 | 113100 | 921635705 | 4185 | 4185 | 4190 | 4185 | 552 |
| 459 | 20231117 | 113000 | 919325575 | 4185 | 4185 | 4185 | 4185 | 1468 |
| 460 | 20231117 | 112900 | 913181995 | 4190 | 4190 | 4190 | 4190 | 411 |
| 461 | 20231117 | 112800 | 911459905 | 4195 | 4195 | 4195 | 4190 | 518 |
| 462 | 20231117 | 112700 | 909289475 | 4195 | 4190 | 4195 | 4190 | 8 |
| 463 | 20231117 | 112600 | 909255940 | 4190 | 4190 | 4190 | 4190 | 300 |
| 464 | 20231117 | 112500 | 907998940 | 4190 | 4190 | 4190 | 4190 | 770 |
| 465 | 20231117 | 112400 | 904772640 | 4190 | 4195 | 4195 | 4185 | 7368 |
| 466 | 20231117 | 112300 | 873898335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 467 | 20231117 | 112200 | 873898335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 468 | 20231117 | 112100 | 873898335 | 4200 | 4200 | 4200 | 4200 | 10 |
| 469 | 20231117 | 112000 | 873856335 | 4190 | 4200 | 4200 | 4190 | 599 |
| 470 | 20231117 | 111900 | 871344535 | 4200 | 4200 | 4200 | 4200 | 0 |
| 471 | 20231117 | 111800 | 871344535 | 4200 | 4200 | 4200 | 4200 | 15 |
| 472 | 20231117 | 111700 | 871281535 | 4200 | 4200 | 4200 | 4200 | 9 |
| 473 | 20231117 | 111600 | 871243735 | 4200 | 4200 | 4200 | 4195 | 2833 |
| 474 | 20231117 | 111500 | 859357645 | 4200 | 4195 | 4200 | 4195 | 1360 |
| 475 | 20231117 | 111400 | 853650190 | 4200 | 4200 | 4200 | 4200 | 488 |
| 476 | 20231117 | 111300 | 851600590 | 4200 | 4200 | 4200 | 4200 | 50 |
| 477 | 20231117 | 111200 | 851390590 | 4200 | 4200 | 4200 | 4195 | 149 |
| 478 | 20231117 | 111100 | 850764925 | 4200 | 4200 | 4200 | 4200 | 1631 |
| 479 | 20231117 | 111000 | 843914725 | 4200 | 4200 | 4200 | 4200 | 34 |
| 480 | 20231117 | 110900 | 843771925 | 4200 | 4200 | 4200 | 4200 | 1073 |
| 481 | 20231117 | 110800 | 839265325 | 4200 | 4200 | 4200 | 4200 | 1214 |
| 482 | 20231117 | 110700 | 834166525 | 4200 | 4200 | 4200 | 4200 | 63 |
| 483 | 20231117 | 110600 | 833901925 | 4200 | 4200 | 4200 | 4200 | 60 |
| 484 | 20231117 | 110500 | 833649925 | 4200 | 4195 | 4200 | 4195 | 1818 |
| 485 | 20231117 | 110400 | 826021035 | 4200 | 4200 | 4200 | 4200 | 6 |
| 486 | 20231117 | 110300 | 825995835 | 4200 | 4190 | 4205 | 4190 | 6399 |
| 487 | 20231117 | 110200 | 799132470 | 4190 | 4200 | 4200 | 4190 | 744 |
| 488 | 20231117 | 110100 | 796011050 | 4195 | 4200 | 4200 | 4195 | 287 |
| 489 | 20231117 | 110000 | 794805755 | 4200 | 4200 | 4200 | 4200 | 115 |
| 490 | 20231117 | 105900 | 794322755 | 4200 | 4200 | 4200 | 4200 | 203 |
| 491 | 20231117 | 105800 | 793470155 | 4200 | 4190 | 4200 | 4190 | 535 |
| 492 | 20231117 | 105700 | 791226455 | 4190 | 4195 | 4195 | 4190 | 2923 |
| 493 | 20231117 | 105600 | 778976030 | 4200 | 4200 | 4200 | 4200 | 1223 |
| 494 | 20231117 | 105500 | 773839430 | 4200 | 4200 | 4200 | 4200 | 921 |
| 495 | 20231117 | 105400 | 769971230 | 4205 | 4205 | 4205 | 4205 | 3 |
| 496 | 20231117 | 105300 | 769958615 | 4200 | 4200 | 4200 | 4195 | 2037 |
| 497 | 20231117 | 105200 | 761410740 | 4200 | 4200 | 4200 | 4200 | 675 |
| 498 | 20231117 | 105100 | 758575740 | 4200 | 4200 | 4200 | 4200 | 597 |
| 499 | 20231117 | 105000 | 756068340 | 4200 | 4200 | 4205 | 4200 | 1448 |
| 500 | 20231117 | 104900 | 749986715 | 4200 | 4200 | 4205 | 4200 | 1570 |
| 501 | 20231117 | 104800 | 743392215 | 4200 | 4205 | 4210 | 4200 | 5212 |
| 502 | 20231117 | 104700 | 721497160 | 4205 | 4210 | 4215 | 4205 | 1628 |
| 503 | 20231117 | 104600 | 714645785 | 4220 | 4220 | 4220 | 4220 | 165 |
| 504 | 20231117 | 104500 | 713949485 | 4210 | 4210 | 4210 | 4210 | 11 |
| 505 | 20231117 | 104400 | 713903175 | 4210 | 4210 | 4210 | 4210 | 267 |
| 506 | 20231117 | 104300 | 712779105 | 4210 | 4210 | 4210 | 4205 | 271 |
| 507 | 20231117 | 104200 | 711639195 | 4205 | 4205 | 4205 | 4205 | 0 |
| 508 | 20231117 | 104100 | 711639195 | 4205 | 4205 | 4205 | 4205 | 87 |
| 509 | 20231117 | 104000 | 711273360 | 4205 | 4205 | 4205 | 4205 | 676 |
| 510 | 20231117 | 103900 | 708430780 | 4205 | 4205 | 4205 | 4205 | 1004 |
| 511 | 20231117 | 103800 | 704208960 | 4205 | 4220 | 4220 | 4205 | 2030 |
| 512 | 20231117 | 103700 | 695672225 | 4220 | 4220 | 4220 | 4210 | 6081 |
| 513 | 20231117 | 103600 | 670042555 | 4225 | 4225 | 4225 | 4225 | 101 |
| 514 | 20231117 | 103500 | 669615830 | 4225 | 4225 | 4225 | 4225 | 1 |
| 515 | 20231117 | 103400 | 669611605 | 4220 | 4220 | 4220 | 4220 | 65 |
| 516 | 20231117 | 103300 | 669337305 | 4220 | 4220 | 4220 | 4220 | 483 |
| 517 | 20231117 | 103200 | 667299045 | 4220 | 4220 | 4220 | 4220 | 230 |
| 518 | 20231117 | 103100 | 666328445 | 4220 | 4220 | 4220 | 4220 | 1286 |
| 519 | 20231117 | 103000 | 660901525 | 4220 | 4225 | 4225 | 4215 | 3101 |
| 520 | 20231117 | 102900 | 647812465 | 4225 | 4225 | 4225 | 4225 | 132 |
| 521 | 20231117 | 102800 | 647254765 | 4225 | 4215 | 4225 | 4215 | 1482 |
| 522 | 20231117 | 102700 | 640997165 | 4215 | 4235 | 4235 | 4215 | 8395 |
| 523 | 20231117 | 102600 | 605522970 | 4235 | 4240 | 4240 | 4235 | 2773 |
| 524 | 20231117 | 102500 | 593777470 | 4240 | 4240 | 4240 | 4240 | 46 |
| 525 | 20231117 | 102400 | 593582430 | 4240 | 4245 | 4245 | 4240 | 107 |
| 526 | 20231117 | 102300 | 593128745 | 4240 | 4240 | 4240 | 4240 | 431 |
| 527 | 20231117 | 102200 | 591301305 | 4235 | 4240 | 4240 | 4235 | 634 |
| 528 | 20231117 | 102100 | 588613670 | 4240 | 4240 | 4245 | 4235 | 1485 |
| 529 | 20231117 | 102000 | 582323640 | 4240 | 4240 | 4240 | 4240 | 2244 |
| 530 | 20231117 | 101900 | 572809080 | 4240 | 4240 | 4240 | 4240 | 70 |
| 531 | 20231117 | 101800 | 572512280 | 4245 | 4245 | 4245 | 4245 | 50 |
| 532 | 20231117 | 101700 | 572300030 | 4245 | 4245 | 4245 | 4245 | 27 |
| 533 | 20231117 | 101600 | 572185415 | 4245 | 4240 | 4250 | 4240 | 1066 |
| 534 | 20231117 | 101500 | 567662090 | 4245 | 4250 | 4250 | 4245 | 366 |
| 535 | 20231117 | 101400 | 566108190 | 4245 | 4250 | 4250 | 4245 | 318 |
| 536 | 20231117 | 101300 | 564756815 | 4250 | 4250 | 4250 | 4250 | 246 |
| 537 | 20231117 | 101200 | 563711315 | 4245 | 4240 | 4245 | 4240 | 866 |
| 538 | 20231117 | 101100 | 560038370 | 4245 | 4240 | 4245 | 4240 | 646 |
| 539 | 20231117 | 101000 | 557299200 | 4240 | 4245 | 4245 | 4240 | 3677 |
| 540 | 20231117 | 100900 | 541704830 | 4245 | 4245 | 4245 | 4245 | 566 |
| 541 | 20231117 | 100800 | 539302160 | 4245 | 4245 | 4245 | 4245 | 614 |
| 542 | 20231117 | 100700 | 536695730 | 4250 | 4250 | 4255 | 4245 | 3504 |
| 543 | 20231117 | 100600 | 521802500 | 4255 | 4260 | 4260 | 4255 | 261 |
| 544 | 20231117 | 100500 | 520691510 | 4260 | 4260 | 4260 | 4260 | 0 |
| 545 | 20231117 | 100400 | 520691510 | 4260 | 4260 | 4260 | 4260 | 258 |
| 546 | 20231117 | 100300 | 519592430 | 4260 | 4260 | 4270 | 4260 | 211 |
| 547 | 20231117 | 100200 | 518692480 | 4270 | 4265 | 4270 | 4260 | 1724 |
| 548 | 20231117 | 100100 | 511342740 | 4265 | 4265 | 4265 | 4260 | 236 |
| 549 | 20231117 | 100000 | 510336715 | 4265 | 4255 | 4265 | 4255 | 1063 |
| 550 | 20231117 | 095900 | 505811545 | 4250 | 4250 | 4250 | 4250 | 92 |
| 551 | 20231117 | 095800 | 505420545 | 4240 | 4250 | 4250 | 4240 | 539 |
| 552 | 20231117 | 095700 | 503132300 | 4240 | 4245 | 4250 | 4240 | 4129 |
| 553 | 20231117 | 095600 | 485612035 | 4250 | 4255 | 4255 | 4250 | 517 |
| 554 | 20231117 | 095500 | 483414780 | 4250 | 4250 | 4255 | 4250 | 503 |
| 555 | 20231117 | 095400 | 481276980 | 4255 | 4260 | 4260 | 4245 | 1626 |
| 556 | 20231117 | 095300 | 474365905 | 4260 | 4270 | 4270 | 4260 | 4968 |
| 557 | 20231117 | 095200 | 453197495 | 4270 | 4275 | 4275 | 4270 | 1241 |
| 558 | 20231117 | 095100 | 447898415 | 4275 | 4290 | 4290 | 4275 | 94 |
| 559 | 20231117 | 095000 | 447496505 | 4275 | 4265 | 4295 | 4265 | 3542 |
| 560 | 20231117 | 094900 | 432372875 | 4265 | 4260 | 4265 | 4260 | 322 |
| 561 | 20231117 | 094800 | 431000130 | 4255 | 4265 | 4265 | 4255 | 1596 |
| 562 | 20231117 | 094700 | 424197260 | 4270 | 4270 | 4270 | 4265 | 116 |
| 563 | 20231117 | 094600 | 423702120 | 4270 | 4270 | 4275 | 4270 | 268 |
| 564 | 20231117 | 094500 | 422557750 | 4265 | 4260 | 4265 | 4260 | 2127 |
| 565 | 20231117 | 094400 | 413486420 | 4265 | 4255 | 4265 | 4255 | 340 |
| 566 | 20231117 | 094300 | 412038090 | 4250 | 4245 | 4250 | 4245 | 629 |
| 567 | 20231117 | 094200 | 409367425 | 4240 | 4240 | 4240 | 4240 | 1262 |
| 568 | 20231117 | 094100 | 404016545 | 4240 | 4240 | 4240 | 4235 | 3735 |
| 569 | 20231117 | 094000 | 388182560 | 4240 | 4240 | 4240 | 4235 | 1588 |
| 570 | 20231117 | 093900 | 381450870 | 4240 | 4245 | 4245 | 4240 | 1120 |
| 571 | 20231117 | 093800 | 376702065 | 4235 | 4240 | 4240 | 4235 | 1462 |
| 572 | 20231117 | 093700 | 370505655 | 4235 | 4245 | 4245 | 4235 | 2763 |
| 573 | 20231117 | 093600 | 358787980 | 4245 | 4270 | 4270 | 4240 | 9028 |
| 574 | 20231117 | 093500 | 320357820 | 4275 | 4295 | 4295 | 4275 | 1876 |
| 575 | 20231117 | 093400 | 312334450 | 4295 | 4275 | 4295 | 4275 | 1278 |
| 576 | 20231117 | 093300 | 306863535 | 4270 | 4270 | 4275 | 4265 | 2366 |
| 577 | 20231117 | 093200 | 296760980 | 4270 | 4275 | 4275 | 4270 | 856 |
| 578 | 20231117 | 093100 | 293104730 | 4275 | 4280 | 4285 | 4275 | 457 |
| 579 | 20231117 | 093000 | 291148945 | 4280 | 4280 | 4290 | 4275 | 1390 |
| 580 | 20231117 | 092900 | 285199760 | 4275 | 4320 | 4320 | 4270 | 14969 |
| 581 | 20231117 | 092800 | 220846770 | 4325 | 4330 | 4330 | 4325 | 1220 |
| 582 | 20231117 | 092700 | 215569340 | 4330 | 4335 | 4335 | 4325 | 749 |
| 583 | 20231117 | 092600 | 212326205 | 4340 | 4335 | 4340 | 4330 | 279 |
| 584 | 20231117 | 092500 | 211116795 | 4330 | 4385 | 4385 | 4310 | 11517 |
| 585 | 20231117 | 092400 | 161267655 | 4380 | 4360 | 4385 | 4360 | 348 |
| 586 | 20231117 | 092300 | 159743455 | 4355 | 4340 | 4355 | 4340 | 712 |
| 587 | 20231117 | 092200 | 156649430 | 4340 | 4345 | 4345 | 4340 | 3260 |
| 588 | 20231117 | 092100 | 142495690 | 4345 | 4350 | 4355 | 4345 | 565 |
| 589 | 20231117 | 092000 | 140037980 | 4350 | 4350 | 4350 | 4350 | 150 |
| 590 | 20231117 | 091900 | 139385480 | 4355 | 4350 | 4355 | 4340 | 1778 |
| 591 | 20231117 | 091800 | 131664155 | 4345 | 4355 | 4355 | 4345 | 4952 |
| 592 | 20231117 | 091700 | 110124790 | 4355 | 4360 | 4365 | 4355 | 3731 |
| 593 | 20231117 | 091600 | 93862510 | 4360 | 4360 | 4360 | 4355 | 1491 |
| 594 | 20231117 | 091500 | 87368675 | 4360 | 4365 | 4370 | 4360 | 722 |
| 595 | 20231117 | 091400 | 84220630 | 4355 | 4365 | 4365 | 4355 | 1513 |
| 596 | 20231117 | 091300 | 77620695 | 4365 | 4355 | 4365 | 4355 | 634 |
| 597 | 20231117 | 091200 | 74856660 | 4360 | 4360 | 4360 | 4355 | 421 |
| 598 | 20231117 | 091100 | 73022445 | 4360 | 4365 | 4365 | 4360 | 238 |
| 599 | 20231117 | 091000 | 71984085 | 4365 | 4370 | 4370 | 4355 | 1110 |
| 600 | 20231117 | 090900 | 67146550 | 4370 | 4375 | 4375 | 4360 | 1872 |
| 601 | 20231117 | 090800 | 58973900 | 4385 | 4380 | 4385 | 4375 | 26 |
| 602 | 20231117 | 090700 | 58859995 | 4370 | 4370 | 4380 | 4365 | 339 |
| 603 | 20231117 | 090600 | 57379590 | 4380 | 4380 | 4380 | 4380 | 25 |
| 604 | 20231117 | 090500 | 57270090 | 4365 | 4385 | 4385 | 4365 | 2084 |
| 605 | 20231117 | 090400 | 48164940 | 4355 | 4360 | 4360 | 4355 | 200 |
| 606 | 20231117 | 090300 | 47293390 | 4405 | 4350 | 4405 | 4350 | 1418 |
| 607 | 20231117 | 090200 | 41121415 | 4360 | 4380 | 4385 | 4345 | 2561 |
| 608 | 20231117 | 090100 | 29956470 | 4380 | 4425 | 4455 | 4380 | 3109 |
| 609 | 20231117 | 090000 | 16280660 | 4425 | 4460 | 4460 | 4425 | 3500 |