30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 3 | 20231117 | 190800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 4 | 20231117 | 190700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 5 | 20231117 | 190600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 6 | 20231117 | 190500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 7 | 20231117 | 190400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 8 | 20231117 | 190300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 9 | 20231117 | 190200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 10 | 20231117 | 190100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 11 | 20231117 | 190000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 12 | 20231117 | 185900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 13 | 20231117 | 185800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 14 | 20231117 | 185700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 15 | 20231117 | 185600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 16 | 20231117 | 185500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 17 | 20231117 | 185400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 18 | 20231117 | 185300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 19 | 20231117 | 185200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 20 | 20231117 | 185100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 21 | 20231117 | 185000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 22 | 20231117 | 184900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 23 | 20231117 | 184800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 24 | 20231117 | 184700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 25 | 20231117 | 184600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 26 | 20231117 | 184500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 27 | 20231117 | 184400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 28 | 20231117 | 184300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 29 | 20231117 | 184200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 30 | 20231117 | 184100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 31 | 20231117 | 184000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 32 | 20231117 | 183900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 33 | 20231117 | 183800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 34 | 20231117 | 183700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 35 | 20231117 | 183600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 36 | 20231117 | 183500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 37 | 20231117 | 183400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 38 | 20231117 | 183300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 39 | 20231117 | 183200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 40 | 20231117 | 183100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 41 | 20231117 | 183000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 42 | 20231117 | 182900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 43 | 20231117 | 182800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 44 | 20231117 | 182700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 45 | 20231117 | 182600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 46 | 20231117 | 182500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 47 | 20231117 | 182400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 48 | 20231117 | 182300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 49 | 20231117 | 182200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 50 | 20231117 | 182100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 51 | 20231117 | 182000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 52 | 20231117 | 181900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 53 | 20231117 | 181800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 54 | 20231117 | 181700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 55 | 20231117 | 181600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 56 | 20231117 | 181500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 57 | 20231117 | 181400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 58 | 20231117 | 181300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 59 | 20231117 | 181200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 60 | 20231117 | 181100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 61 | 20231117 | 181000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 62 | 20231117 | 180900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 63 | 20231117 | 180800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 64 | 20231117 | 180700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 65 | 20231117 | 180600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 66 | 20231117 | 180500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 67 | 20231117 | 180400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 68 | 20231117 | 180300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 69 | 20231117 | 180200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 70 | 20231117 | 180100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 71 | 20231117 | 180000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 72 | 20231117 | 175900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 73 | 20231117 | 175800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 74 | 20231117 | 175700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 75 | 20231117 | 175600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 76 | 20231117 | 175500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 77 | 20231117 | 175400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 78 | 20231117 | 175300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 79 | 20231117 | 175200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 80 | 20231117 | 175100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 81 | 20231117 | 175000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 82 | 20231117 | 174900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 83 | 20231117 | 174800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 84 | 20231117 | 174700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 85 | 20231117 | 174600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 86 | 20231117 | 174500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 87 | 20231117 | 174400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 88 | 20231117 | 174300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 89 | 20231117 | 174200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 90 | 20231117 | 174100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 91 | 20231117 | 174000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 92 | 20231117 | 173900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 93 | 20231117 | 173800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 94 | 20231117 | 173700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 95 | 20231117 | 173600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 96 | 20231117 | 173500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 97 | 20231117 | 173400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 98 | 20231117 | 173300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 99 | 20231117 | 173200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 100 | 20231117 | 173100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 101 | 20231117 | 173000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 102 | 20231117 | 172900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 103 | 20231117 | 172800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 104 | 20231117 | 172700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 105 | 20231117 | 172600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 106 | 20231117 | 172500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 107 | 20231117 | 172400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 108 | 20231117 | 172300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 109 | 20231117 | 172200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 110 | 20231117 | 172100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 111 | 20231117 | 172000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 112 | 20231117 | 171900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 113 | 20231117 | 171800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 114 | 20231117 | 171700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 115 | 20231117 | 171600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 116 | 20231117 | 171500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 117 | 20231117 | 171400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 118 | 20231117 | 171300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 119 | 20231117 | 171200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 120 | 20231117 | 171100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 121 | 20231117 | 171000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 122 | 20231117 | 170900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 123 | 20231117 | 170800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 124 | 20231117 | 170700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 125 | 20231117 | 170600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 126 | 20231117 | 170500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 127 | 20231117 | 170400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 128 | 20231117 | 170300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 129 | 20231117 | 170200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 130 | 20231117 | 170100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 131 | 20231117 | 170000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 132 | 20231117 | 165900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 133 | 20231117 | 165800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 134 | 20231117 | 165700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 135 | 20231117 | 165600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 136 | 20231117 | 165500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 137 | 20231117 | 165400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 138 | 20231117 | 165300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 139 | 20231117 | 165200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 140 | 20231117 | 165100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 141 | 20231117 | 165000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 142 | 20231117 | 164900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 143 | 20231117 | 164800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 144 | 20231117 | 164700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 145 | 20231117 | 164600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 146 | 20231117 | 164500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 147 | 20231117 | 164400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 148 | 20231117 | 164300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 149 | 20231117 | 164200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 150 | 20231117 | 164100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 151 | 20231117 | 164000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 152 | 20231117 | 163900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 153 | 20231117 | 163800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 154 | 20231117 | 163700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 155 | 20231117 | 163600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 156 | 20231117 | 163500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 157 | 20231117 | 163400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 158 | 20231117 | 163300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 159 | 20231117 | 163200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 160 | 20231117 | 163100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 161 | 20231117 | 163000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 162 | 20231117 | 162900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 163 | 20231117 | 162800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 164 | 20231117 | 162700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 165 | 20231117 | 162600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 166 | 20231117 | 162500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 167 | 20231117 | 162400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 168 | 20231117 | 162300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 169 | 20231117 | 162200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 170 | 20231117 | 162100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 171 | 20231117 | 162000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 172 | 20231117 | 161900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 173 | 20231117 | 161800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 174 | 20231117 | 161700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 175 | 20231117 | 161600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 176 | 20231117 | 161500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 177 | 20231117 | 161400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 178 | 20231117 | 161300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 179 | 20231117 | 161200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 180 | 20231117 | 161100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 181 | 20231117 | 161000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 182 | 20231117 | 160900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 183 | 20231117 | 160800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 184 | 20231117 | 160700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 185 | 20231117 | 160600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 186 | 20231117 | 160500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 187 | 20231117 | 160400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 188 | 20231117 | 160300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 189 | 20231117 | 160200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 190 | 20231117 | 160100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 191 | 20231117 | 160000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 192 | 20231117 | 155900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 193 | 20231117 | 155800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 194 | 20231117 | 155700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 195 | 20231117 | 155600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 196 | 20231117 | 155500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 197 | 20231117 | 155400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 198 | 20231117 | 155300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 199 | 20231117 | 155200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 200 | 20231117 | 155100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 201 | 20231117 | 155000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 202 | 20231117 | 154900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 203 | 20231117 | 154800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 204 | 20231117 | 154700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 205 | 20231117 | 154600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 206 | 20231117 | 154500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 207 | 20231117 | 154400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 208 | 20231117 | 154300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 209 | 20231117 | 154200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 210 | 20231117 | 154100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 211 | 20231117 | 154000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 212 | 20231117 | 153900 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 213 | 20231117 | 153800 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 214 | 20231117 | 153700 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 215 | 20231117 | 153600 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 216 | 20231117 | 153500 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 217 | 20231117 | 153400 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 218 | 20231117 | 153300 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 219 | 20231117 | 153200 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 220 | 20231117 | 153100 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 0 |
| 221 | 20231117 | 153000 | 10228344340 | 3100 | 3100 | 3100 | 3100 | 19571 |
| 222 | 20231117 | 152900 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 223 | 20231117 | 152800 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 224 | 20231117 | 152700 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 225 | 20231117 | 152600 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 226 | 20231117 | 152500 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 227 | 20231117 | 152400 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 228 | 20231117 | 152300 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 229 | 20231117 | 152200 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 230 | 20231117 | 152100 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 231 | 20231117 | 152000 | 10167674240 | 3120 | 3120 | 3120 | 3120 | 0 |
| 232 | 20231117 | 151900 | 10167674240 | 3120 | 3130 | 3135 | 3110 | 48726 |
| 233 | 20231117 | 151800 | 10015619975 | 3125 | 3120 | 3130 | 3120 | 2315 |
| 234 | 20231117 | 151700 | 10008379255 | 3130 | 3135 | 3135 | 3115 | 2330 |
| 235 | 20231117 | 151600 | 10001091455 | 3145 | 3105 | 3145 | 3100 | 38175 |
| 236 | 20231117 | 151500 | 9881667415 | 3100 | 3095 | 3105 | 3095 | 1176 |
| 237 | 20231117 | 151400 | 9878021775 | 3100 | 3105 | 3105 | 3090 | 5964 |
| 238 | 20231117 | 151300 | 9859568695 | 3105 | 3100 | 3105 | 3095 | 4112 |
| 239 | 20231117 | 151200 | 9846821625 | 3095 | 3085 | 3100 | 3085 | 11819 |
| 240 | 20231117 | 151100 | 9810315865 | 3085 | 3095 | 3095 | 3085 | 63 |
| 241 | 20231117 | 151000 | 9810121500 | 3080 | 3090 | 3100 | 3080 | 1729 |
| 242 | 20231117 | 150900 | 9804778090 | 3080 | 3090 | 3090 | 3080 | 2528 |
| 243 | 20231117 | 150800 | 9796987785 | 3080 | 3085 | 3085 | 3080 | 1325 |
| 244 | 20231117 | 150700 | 9792906780 | 3085 | 3080 | 3095 | 3080 | 210 |
| 245 | 20231117 | 150600 | 9792258970 | 3080 | 3080 | 3080 | 3080 | 667 |
| 246 | 20231117 | 150500 | 9790204610 | 3080 | 3090 | 3090 | 3080 | 3178 |
| 247 | 20231117 | 150400 | 9780404905 | 3105 | 3085 | 3105 | 3085 | 3713 |
| 248 | 20231117 | 150300 | 9768908590 | 3090 | 3085 | 3095 | 3085 | 2607 |
| 249 | 20231117 | 150200 | 9760852965 | 3095 | 3085 | 3095 | 3080 | 5985 |
| 250 | 20231117 | 150100 | 9742333305 | 3080 | 3095 | 3095 | 3080 | 270 |
| 251 | 20231117 | 150000 | 9741500310 | 3090 | 3090 | 3090 | 3085 | 2512 |
| 252 | 20231117 | 145900 | 9733748110 | 3085 | 3090 | 3100 | 3085 | 6820 |
| 253 | 20231117 | 145800 | 9712641185 | 3085 | 3085 | 3090 | 3065 | 17769 |
| 254 | 20231117 | 145700 | 9657951045 | 3085 | 3085 | 3085 | 3085 | 1117 |
| 255 | 20231117 | 145600 | 9654505100 | 3080 | 3080 | 3080 | 3080 | 10 |
| 256 | 20231117 | 145500 | 9654474300 | 3080 | 3075 | 3080 | 3075 | 961 |
| 257 | 20231117 | 145400 | 9651517795 | 3075 | 3075 | 3075 | 3070 | 7030 |
| 258 | 20231117 | 145300 | 9629915355 | 3075 | 3075 | 3075 | 3075 | 2794 |
| 259 | 20231117 | 145200 | 9621323805 | 3075 | 3075 | 3075 | 3075 | 3838 |
| 260 | 20231117 | 145100 | 9609521955 | 3075 | 3080 | 3085 | 3075 | 1162 |
| 261 | 20231117 | 145000 | 9605945490 | 3080 | 3075 | 3080 | 3070 | 5182 |
| 262 | 20231117 | 144900 | 9590003380 | 3075 | 3080 | 3080 | 3075 | 7170 |
| 263 | 20231117 | 144800 | 9567935390 | 3080 | 3080 | 3080 | 3080 | 527 |
| 264 | 20231117 | 144700 | 9566312230 | 3075 | 3080 | 3080 | 3075 | 2045 |
| 265 | 20231117 | 144600 | 9560020185 | 3075 | 3075 | 3075 | 3070 | 1931 |
| 266 | 20231117 | 144500 | 9554082730 | 3070 | 3070 | 3075 | 3065 | 341 |
| 267 | 20231117 | 144400 | 9553035905 | 3075 | 3070 | 3075 | 3065 | 731 |
| 268 | 20231117 | 144300 | 9550791335 | 3065 | 3065 | 3075 | 3065 | 2289 |
| 269 | 20231117 | 144200 | 9543764475 | 3070 | 3075 | 3075 | 3065 | 2314 |
| 270 | 20231117 | 144100 | 9536658525 | 3070 | 3075 | 3075 | 3070 | 930 |
| 271 | 20231117 | 144000 | 9533800120 | 3075 | 3075 | 3080 | 3075 | 572 |
| 272 | 20231117 | 143900 | 9532041205 | 3065 | 3070 | 3075 | 3060 | 6699 |
| 273 | 20231117 | 143800 | 9511474855 | 3070 | 3060 | 3070 | 3060 | 2171 |
| 274 | 20231117 | 143700 | 9504821705 | 3065 | 3060 | 3065 | 3055 | 716 |
| 275 | 20231117 | 143600 | 9502631190 | 3060 | 3065 | 3070 | 3055 | 817 |
| 276 | 20231117 | 143500 | 9500128135 | 3065 | 3070 | 3075 | 3050 | 18203 |
| 277 | 20231117 | 143400 | 9444483565 | 3070 | 3070 | 3070 | 3070 | 311 |
| 278 | 20231117 | 143300 | 9443528795 | 3065 | 3070 | 3070 | 3065 | 4098 |
| 279 | 20231117 | 143200 | 9430959915 | 3070 | 3070 | 3075 | 3070 | 1219 |
| 280 | 20231117 | 143100 | 9427215065 | 3070 | 3065 | 3075 | 3065 | 2353 |
| 281 | 20231117 | 143000 | 9419991380 | 3065 | 3060 | 3070 | 3060 | 4204 |
| 282 | 20231117 | 142900 | 9407110600 | 3060 | 3060 | 3070 | 3060 | 7693 |
| 283 | 20231117 | 142800 | 9383547215 | 3065 | 3060 | 3070 | 3060 | 4072 |
| 284 | 20231117 | 142700 | 9371069495 | 3060 | 3075 | 3075 | 3060 | 6307 |
| 285 | 20231117 | 142600 | 9351744150 | 3065 | 3075 | 3080 | 3065 | 12653 |
| 286 | 20231117 | 142500 | 9312907185 | 3085 | 3085 | 3085 | 3075 | 938 |
| 287 | 20231117 | 142400 | 9310020970 | 3085 | 3085 | 3085 | 3070 | 10169 |
| 288 | 20231117 | 142300 | 9278769415 | 3075 | 3080 | 3080 | 3075 | 10040 |
| 289 | 20231117 | 142200 | 9247887900 | 3080 | 3080 | 3085 | 3080 | 627 |
| 290 | 20231117 | 142100 | 9245956540 | 3080 | 3080 | 3085 | 3080 | 1985 |
| 291 | 20231117 | 142000 | 9239842240 | 3080 | 3085 | 3085 | 3080 | 1799 |
| 292 | 20231117 | 141900 | 9234294505 | 3085 | 3085 | 3090 | 3085 | 1597 |
| 293 | 20231117 | 141800 | 9229367730 | 3085 | 3085 | 3085 | 3085 | 421 |
| 294 | 20231117 | 141700 | 9228068945 | 3085 | 3080 | 3085 | 3080 | 838 |
| 295 | 20231117 | 141600 | 9225484465 | 3085 | 3075 | 3085 | 3075 | 2556 |
| 296 | 20231117 | 141500 | 9217613790 | 3080 | 3075 | 3085 | 3075 | 2619 |
| 297 | 20231117 | 141400 | 9209554665 | 3080 | 3085 | 3085 | 3080 | 19287 |
| 298 | 20231117 | 141300 | 9150149795 | 3085 | 3085 | 3085 | 3080 | 3334 |
| 299 | 20231117 | 141200 | 9139865580 | 3085 | 3090 | 3090 | 3080 | 21904 |
| 300 | 20231117 | 141100 | 9072290940 | 3095 | 3095 | 3095 | 3090 | 463 |
| 301 | 20231117 | 141000 | 9070858840 | 3095 | 3095 | 3095 | 3095 | 298 |
| 302 | 20231117 | 140900 | 9069936530 | 3095 | 3095 | 3095 | 3095 | 65 |
| 303 | 20231117 | 140800 | 9069735355 | 3095 | 3095 | 3095 | 3095 | 1947 |
| 304 | 20231117 | 140700 | 9063709390 | 3095 | 3100 | 3100 | 3095 | 135 |
| 305 | 20231117 | 140600 | 9063291140 | 3100 | 3095 | 3100 | 3095 | 411 |
| 306 | 20231117 | 140500 | 9062017590 | 3090 | 3100 | 3100 | 3090 | 3042 |
| 307 | 20231117 | 140400 | 9052614660 | 3095 | 3100 | 3100 | 3095 | 1933 |
| 308 | 20231117 | 140300 | 9046632010 | 3095 | 3095 | 3095 | 3090 | 421 |
| 309 | 20231117 | 140200 | 9045330495 | 3095 | 3090 | 3100 | 3090 | 436 |
| 310 | 20231117 | 140100 | 9043983040 | 3090 | 3095 | 3095 | 3090 | 1521 |
| 311 | 20231117 | 140000 | 9039279040 | 3100 | 3105 | 3105 | 3100 | 491 |
| 312 | 20231117 | 135900 | 9037754740 | 3110 | 3100 | 3110 | 3100 | 2715 |
| 313 | 20231117 | 135800 | 9029336775 | 3100 | 3100 | 3100 | 3095 | 1224 |
| 314 | 20231117 | 135700 | 9025544130 | 3100 | 3100 | 3100 | 3100 | 171 |
| 315 | 20231117 | 135600 | 9025014030 | 3095 | 3095 | 3095 | 3095 | 830 |
| 316 | 20231117 | 135500 | 9022445180 | 3090 | 3090 | 3090 | 3090 | 694 |
| 317 | 20231117 | 135400 | 9020300720 | 3090 | 3090 | 3095 | 3085 | 1224 |
| 318 | 20231117 | 135300 | 9016519960 | 3090 | 3095 | 3095 | 3085 | 1387 |
| 319 | 20231117 | 135200 | 9012236265 | 3095 | 3090 | 3095 | 3085 | 4575 |
| 320 | 20231117 | 135100 | 8998119325 | 3090 | 3100 | 3100 | 3090 | 4950 |
| 321 | 20231117 | 135000 | 8982820180 | 3095 | 3100 | 3100 | 3095 | 544 |
| 322 | 20231117 | 134900 | 8981136495 | 3095 | 3100 | 3100 | 3090 | 1369 |
| 323 | 20231117 | 134800 | 8976900545 | 3105 | 3095 | 3105 | 3095 | 1632 |
| 324 | 20231117 | 134700 | 8971841830 | 3105 | 3090 | 3105 | 3085 | 7117 |
| 325 | 20231117 | 134600 | 8949850600 | 3090 | 3100 | 3100 | 3090 | 14732 |
| 326 | 20231117 | 134500 | 8904289330 | 3100 | 3100 | 3100 | 3095 | 1395 |
| 327 | 20231117 | 134400 | 8899965430 | 3100 | 3095 | 3110 | 3095 | 2556 |
| 328 | 20231117 | 134300 | 8892051565 | 3100 | 3100 | 3100 | 3100 | 6278 |
| 329 | 20231117 | 134200 | 8872589765 | 3100 | 3105 | 3105 | 3100 | 6066 |
| 330 | 20231117 | 134100 | 8853776130 | 3105 | 3110 | 3115 | 3105 | 2283 |
| 331 | 20231117 | 134000 | 8846678310 | 3105 | 3105 | 3110 | 3100 | 11398 |
| 332 | 20231117 | 133900 | 8811317340 | 3105 | 3105 | 3105 | 3100 | 1381 |
| 333 | 20231117 | 133800 | 8807034180 | 3100 | 3105 | 3105 | 3100 | 3068 |
| 334 | 20231117 | 133700 | 8797508335 | 3105 | 3110 | 3110 | 3105 | 21433 |
| 335 | 20231117 | 133600 | 8730957165 | 3110 | 3115 | 3115 | 3110 | 6434 |
| 336 | 20231117 | 133500 | 8710939970 | 3110 | 3115 | 3115 | 3110 | 1722 |
| 337 | 20231117 | 133400 | 8705578950 | 3115 | 3115 | 3120 | 3110 | 2432 |
| 338 | 20231117 | 133300 | 8697994685 | 3110 | 3110 | 3120 | 3110 | 6503 |
| 339 | 20231117 | 133200 | 8677748090 | 3110 | 3120 | 3120 | 3110 | 3123 |
| 340 | 20231117 | 133100 | 8668024445 | 3120 | 3120 | 3125 | 3115 | 1183 |
| 341 | 20231117 | 133000 | 8664333555 | 3120 | 3115 | 3120 | 3115 | 4013 |
| 342 | 20231117 | 132900 | 8651831560 | 3115 | 3120 | 3120 | 3115 | 836 |
| 343 | 20231117 | 132800 | 8649223310 | 3120 | 3115 | 3120 | 3110 | 1194 |
| 344 | 20231117 | 132700 | 8645505095 | 3115 | 3120 | 3120 | 3110 | 7609 |
| 345 | 20231117 | 132600 | 8621795495 | 3120 | 3125 | 3125 | 3120 | 5081 |
| 346 | 20231117 | 132500 | 8605933770 | 3125 | 3125 | 3130 | 3125 | 2481 |
| 347 | 20231117 | 132400 | 8598176725 | 3130 | 3120 | 3130 | 3120 | 2041 |
| 348 | 20231117 | 132300 | 8591798965 | 3125 | 3120 | 3125 | 3120 | 173 |
| 349 | 20231117 | 132200 | 8591258360 | 3125 | 3120 | 3130 | 3120 | 1750 |
| 350 | 20231117 | 132100 | 8585791865 | 3125 | 3135 | 3135 | 3125 | 1972 |
| 351 | 20231117 | 132000 | 8579628690 | 3135 | 3130 | 3135 | 3125 | 2115 |
| 352 | 20231117 | 131900 | 8573015655 | 3130 | 3125 | 3140 | 3125 | 1118 |
| 353 | 20231117 | 131800 | 8569518510 | 3125 | 3130 | 3145 | 3125 | 11114 |
| 354 | 20231117 | 131700 | 8534784695 | 3130 | 3135 | 3140 | 3130 | 1849 |
| 355 | 20231117 | 131600 | 8528996200 | 3130 | 3140 | 3140 | 3130 | 749 |
| 356 | 20231117 | 131500 | 8526648645 | 3140 | 3130 | 3140 | 3125 | 1831 |
| 357 | 20231117 | 131400 | 8520919840 | 3130 | 3130 | 3135 | 3130 | 2431 |
| 358 | 20231117 | 131300 | 8513310250 | 3125 | 3135 | 3140 | 3125 | 7507 |
| 359 | 20231117 | 131200 | 8489822940 | 3140 | 3130 | 3145 | 3130 | 3427 |
| 360 | 20231117 | 131100 | 8479061175 | 3135 | 3130 | 3135 | 3125 | 2928 |
| 361 | 20231117 | 131000 | 8469910875 | 3130 | 3130 | 3130 | 3120 | 3995 |
| 362 | 20231117 | 130900 | 8457425755 | 3130 | 3125 | 3130 | 3120 | 3525 |
| 363 | 20231117 | 130800 | 8446412755 | 3125 | 3140 | 3140 | 3120 | 13373 |
| 364 | 20231117 | 130700 | 8404554480 | 3140 | 3145 | 3145 | 3140 | 2091 |
| 365 | 20231117 | 130600 | 8397986975 | 3145 | 3145 | 3150 | 3140 | 5209 |
| 366 | 20231117 | 130500 | 8381607220 | 3145 | 3150 | 3150 | 3145 | 6422 |
| 367 | 20231117 | 130400 | 8361387105 | 3155 | 3150 | 3155 | 3145 | 2911 |
| 368 | 20231117 | 130300 | 8352217575 | 3145 | 3160 | 3165 | 3140 | 15845 |
| 369 | 20231117 | 130200 | 8302192700 | 3160 | 3135 | 3160 | 3130 | 12874 |
| 370 | 20231117 | 130100 | 8261757400 | 3140 | 3135 | 3140 | 3135 | 4439 |
| 371 | 20231117 | 130000 | 8247834160 | 3135 | 3140 | 3140 | 3130 | 2027 |
| 372 | 20231117 | 125900 | 8241482115 | 3140 | 3135 | 3140 | 3130 | 4383 |
| 373 | 20231117 | 125800 | 8227742355 | 3135 | 3130 | 3140 | 3125 | 4369 |
| 374 | 20231117 | 125700 | 8214060915 | 3130 | 3130 | 3130 | 3120 | 1991 |
| 375 | 20231117 | 125600 | 8207839525 | 3125 | 3130 | 3135 | 3120 | 11068 |
| 376 | 20231117 | 125500 | 8173228620 | 3130 | 3115 | 3130 | 3115 | 12223 |
| 377 | 20231117 | 125400 | 8135071000 | 3115 | 3120 | 3130 | 3110 | 21451 |
| 378 | 20231117 | 125300 | 8068220775 | 3125 | 3115 | 3130 | 3115 | 22671 |
| 379 | 20231117 | 125200 | 7997444750 | 3115 | 3135 | 3145 | 3115 | 25400 |
| 380 | 20231117 | 125100 | 7918029010 | 3135 | 3145 | 3150 | 3130 | 20470 |
| 381 | 20231117 | 125000 | 7853759080 | 3145 | 3140 | 3155 | 3140 | 5112 |
| 382 | 20231117 | 124900 | 7837678780 | 3155 | 3160 | 3160 | 3130 | 28044 |
| 383 | 20231117 | 124800 | 7749674620 | 3145 | 3160 | 3165 | 3140 | 14903 |
| 384 | 20231117 | 124700 | 7702788155 | 3145 | 3180 | 3185 | 3145 | 36732 |
| 385 | 20231117 | 124600 | 7586510785 | 3185 | 3160 | 3185 | 3160 | 18816 |
| 386 | 20231117 | 124500 | 7526859415 | 3165 | 3160 | 3170 | 3145 | 21629 |
| 387 | 20231117 | 124400 | 7458561295 | 3160 | 3165 | 3165 | 3145 | 23685 |
| 388 | 20231117 | 124300 | 7383893280 | 3160 | 3175 | 3185 | 3130 | 84414 |
| 389 | 20231117 | 124200 | 7117767920 | 3170 | 3160 | 3185 | 3150 | 50015 |
| 390 | 20231117 | 124100 | 6959362995 | 3155 | 3225 | 3230 | 3155 | 140387 |
| 391 | 20231117 | 124000 | 6512981550 | 3225 | 3240 | 3245 | 3215 | 76440 |
| 392 | 20231117 | 123900 | 6266052295 | 3240 | 3270 | 3280 | 3210 | 82063 |
| 393 | 20231117 | 123800 | 6000372835 | 3270 | 3315 | 3325 | 3250 | 127415 |
| 394 | 20231117 | 123700 | 5583249960 | 3325 | 3345 | 3350 | 3240 | 192947 |
| 395 | 20231117 | 123600 | 4947143870 | 3335 | 3395 | 3440 | 3300 | 375198 |
| 396 | 20231117 | 123500 | 3678253700 | 3415 | 3335 | 3430 | 3300 | 437838 |
| 397 | 20231117 | 123400 | 2198505045 | 3335 | 3185 | 3390 | 3155 | 246532 |
| 398 | 20231117 | 123300 | 1383178745 | 3190 | 3165 | 3190 | 3135 | 16662 |
| 399 | 20231117 | 123200 | 1330470240 | 3160 | 3120 | 3230 | 3120 | 76805 |
| 400 | 20231117 | 123100 | 1086506290 | 3125 | 3095 | 3125 | 3090 | 12289 |
| 401 | 20231117 | 123000 | 1048288435 | 3095 | 3080 | 3095 | 3080 | 311 |
| 402 | 20231117 | 122900 | 1047329800 | 3085 | 3085 | 3085 | 3085 | 2 |
| 403 | 20231117 | 122800 | 1047323630 | 3090 | 3090 | 3090 | 3090 | 0 |
| 404 | 20231117 | 122700 | 1047323630 | 3090 | 3075 | 3090 | 3075 | 171 |
| 405 | 20231117 | 122600 | 1046796740 | 3070 | 3090 | 3090 | 3070 | 10496 |
| 406 | 20231117 | 122500 | 1014517690 | 3080 | 3085 | 3085 | 3080 | 140 |
| 407 | 20231117 | 122400 | 1014086440 | 3085 | 3085 | 3085 | 3085 | 17 |
| 408 | 20231117 | 122300 | 1014033995 | 3085 | 3085 | 3085 | 3080 | 1865 |
| 409 | 20231117 | 122200 | 1008281015 | 3085 | 3080 | 3085 | 3080 | 491 |
| 410 | 20231117 | 122100 | 1006766460 | 3085 | 3085 | 3085 | 3085 | 25 |
| 411 | 20231117 | 122000 | 1006689335 | 3080 | 3085 | 3085 | 3080 | 1110 |
| 412 | 20231117 | 121900 | 1003267900 | 3085 | 3090 | 3090 | 3085 | 1362 |
| 413 | 20231117 | 121800 | 999065480 | 3090 | 3090 | 3090 | 3090 | 1123 |
| 414 | 20231117 | 121700 | 995595410 | 3090 | 3085 | 3090 | 3085 | 2180 |
| 415 | 20231117 | 121600 | 988861080 | 3085 | 3085 | 3085 | 3080 | 426 |
| 416 | 20231117 | 121500 | 987548845 | 3085 | 3085 | 3085 | 3085 | 960 |
| 417 | 20231117 | 121400 | 984587245 | 3085 | 3090 | 3090 | 3085 | 111 |
| 418 | 20231117 | 121300 | 984244805 | 3090 | 3090 | 3090 | 3090 | 11 |
| 419 | 20231117 | 121200 | 984210815 | 3080 | 3080 | 3080 | 3080 | 100 |
| 420 | 20231117 | 121100 | 983902815 | 3075 | 3080 | 3080 | 3075 | 1276 |
| 421 | 20231117 | 121000 | 979977865 | 3080 | 3080 | 3080 | 3080 | 2756 |
| 422 | 20231117 | 120900 | 971489385 | 3080 | 3085 | 3085 | 3080 | 1000 |
| 423 | 20231117 | 120800 | 968409360 | 3080 | 3080 | 3080 | 3080 | 100 |
| 424 | 20231117 | 120700 | 968101360 | 3090 | 3085 | 3090 | 3085 | 8 |
| 425 | 20231117 | 120600 | 968076665 | 3090 | 3090 | 3090 | 3090 | 19 |
| 426 | 20231117 | 120500 | 968017955 | 3090 | 3085 | 3090 | 3080 | 17 |
| 427 | 20231117 | 120400 | 967965480 | 3090 | 3085 | 3090 | 3080 | 2708 |
| 428 | 20231117 | 120300 | 959623230 | 3085 | 3085 | 3085 | 3085 | 107 |
| 429 | 20231117 | 120200 | 959293135 | 3085 | 3085 | 3090 | 3085 | 628 |
| 430 | 20231117 | 120100 | 957355665 | 3090 | 3090 | 3090 | 3090 | 40 |
| 431 | 20231117 | 120000 | 957232065 | 3085 | 3100 | 3100 | 3085 | 2875 |
| 432 | 20231117 | 115900 | 948357495 | 3100 | 3100 | 3100 | 3100 | 1277 |
| 433 | 20231117 | 115800 | 944398795 | 3100 | 3100 | 3100 | 3100 | 3 |
| 434 | 20231117 | 115700 | 944389495 | 3100 | 3095 | 3100 | 3095 | 9 |
| 435 | 20231117 | 115600 | 944361620 | 3100 | 3090 | 3100 | 3085 | 4506 |
| 436 | 20231117 | 115500 | 930443915 | 3100 | 3095 | 3100 | 3095 | 1325 |
| 437 | 20231117 | 115400 | 926342630 | 3095 | 3095 | 3095 | 3095 | 405 |
| 438 | 20231117 | 115300 | 925089155 | 3095 | 3090 | 3095 | 3090 | 184 |
| 439 | 20231117 | 115200 | 924520560 | 3090 | 3090 | 3090 | 3085 | 4041 |
| 440 | 20231117 | 115100 | 912047290 | 3090 | 3090 | 3090 | 3090 | 1153 |
| 441 | 20231117 | 115000 | 908484520 | 3090 | 3090 | 3090 | 3090 | 2802 |
| 442 | 20231117 | 114900 | 899826340 | 3100 | 3100 | 3100 | 3095 | 4657 |
| 443 | 20231117 | 114800 | 885412215 | 3095 | 3100 | 3100 | 3095 | 609 |
| 444 | 20231117 | 114700 | 883524565 | 3100 | 3100 | 3100 | 3100 | 474 |
| 445 | 20231117 | 114600 | 882055165 | 3100 | 3105 | 3110 | 3100 | 945 |
| 446 | 20231117 | 114500 | 879125310 | 3110 | 3100 | 3110 | 3100 | 1616 |
| 447 | 20231117 | 114400 | 874112150 | 3100 | 3100 | 3100 | 3095 | 264 |
| 448 | 20231117 | 114300 | 873293800 | 3100 | 3100 | 3100 | 3100 | 10 |
| 449 | 20231117 | 114200 | 873262800 | 3100 | 3105 | 3110 | 3100 | 1776 |
| 450 | 20231117 | 114100 | 867754500 | 3105 | 3100 | 3105 | 3100 | 1385 |
| 451 | 20231117 | 114000 | 863460975 | 3100 | 3100 | 3100 | 3100 | 1221 |
| 452 | 20231117 | 113900 | 859675875 | 3110 | 3105 | 3110 | 3105 | 78 |
| 453 | 20231117 | 113800 | 859433355 | 3105 | 3105 | 3105 | 3105 | 22 |
| 454 | 20231117 | 113700 | 859365045 | 3100 | 3105 | 3105 | 3100 | 3720 |
| 455 | 20231117 | 113600 | 847817795 | 3115 | 3115 | 3115 | 3115 | 22 |
| 456 | 20231117 | 113500 | 847749265 | 3110 | 3110 | 3110 | 3110 | 350 |
| 457 | 20231117 | 113400 | 846660765 | 3110 | 3110 | 3110 | 3105 | 551 |
| 458 | 20231117 | 113300 | 844949325 | 3110 | 3110 | 3110 | 3110 | 1 |
| 459 | 20231117 | 113200 | 844946215 | 3110 | 3105 | 3110 | 3105 | 12 |
| 460 | 20231117 | 113100 | 844908930 | 3110 | 3110 | 3110 | 3110 | 132 |
| 461 | 20231117 | 113000 | 844498410 | 3105 | 3110 | 3110 | 3105 | 160 |
| 462 | 20231117 | 112900 | 844001585 | 3105 | 3105 | 3105 | 3105 | 50 |
| 463 | 20231117 | 112800 | 843846335 | 3115 | 3120 | 3120 | 3115 | 23 |
| 464 | 20231117 | 112700 | 843774685 | 3120 | 3120 | 3120 | 3120 | 0 |
| 465 | 20231117 | 112600 | 843774685 | 3120 | 3120 | 3120 | 3120 | 0 |
| 466 | 20231117 | 112500 | 843774685 | 3120 | 3110 | 3120 | 3110 | 1924 |
| 467 | 20231117 | 112400 | 837790860 | 3115 | 3115 | 3120 | 3115 | 97 |
| 468 | 20231117 | 112300 | 837488555 | 3115 | 3110 | 3115 | 3110 | 301 |
| 469 | 20231117 | 112200 | 836550945 | 3115 | 3120 | 3120 | 3115 | 335 |
| 470 | 20231117 | 112100 | 835506965 | 3125 | 3130 | 3135 | 3125 | 339 |
| 471 | 20231117 | 112000 | 834447400 | 3130 | 3125 | 3130 | 3125 | 325 |
| 472 | 20231117 | 111900 | 833431665 | 3120 | 3125 | 3130 | 3120 | 409 |
| 473 | 20231117 | 111800 | 832153990 | 3125 | 3125 | 3125 | 3125 | 0 |
| 474 | 20231117 | 111700 | 832153990 | 3125 | 3115 | 3125 | 3115 | 4330 |
| 475 | 20231117 | 111600 | 818665975 | 3115 | 3115 | 3115 | 3115 | 110 |
| 476 | 20231117 | 111500 | 818323325 | 3110 | 3105 | 3110 | 3100 | 1883 |
| 477 | 20231117 | 111400 | 812473310 | 3110 | 3110 | 3110 | 3100 | 1132 |
| 478 | 20231117 | 111300 | 808953315 | 3110 | 3110 | 3110 | 3110 | 10 |
| 479 | 20231117 | 111200 | 808922215 | 3100 | 3110 | 3110 | 3100 | 389 |
| 480 | 20231117 | 111100 | 807716295 | 3110 | 3110 | 3110 | 3110 | 313 |
| 481 | 20231117 | 111000 | 806742865 | 3100 | 3110 | 3110 | 3100 | 982 |
| 482 | 20231117 | 110900 | 803697645 | 3115 | 3110 | 3115 | 3110 | 1020 |
| 483 | 20231117 | 110800 | 800525195 | 3115 | 3105 | 3115 | 3090 | 28956 |
| 484 | 20231117 | 110700 | 710935250 | 3105 | 3115 | 3115 | 3105 | 13298 |
| 485 | 20231117 | 110600 | 669584265 | 3120 | 3120 | 3120 | 3120 | 1340 |
| 486 | 20231117 | 110500 | 665403465 | 3120 | 3120 | 3120 | 3120 | 4727 |
| 487 | 20231117 | 110400 | 650655225 | 3120 | 3125 | 3125 | 3120 | 1592 |
| 488 | 20231117 | 110300 | 645688175 | 3125 | 3125 | 3125 | 3125 | 1 |
| 489 | 20231117 | 110200 | 645685050 | 3130 | 3120 | 3130 | 3110 | 875 |
| 490 | 20231117 | 110100 | 642962235 | 3120 | 3120 | 3120 | 3110 | 3473 |
| 491 | 20231117 | 110000 | 632157510 | 3130 | 3115 | 3130 | 3115 | 191 |
| 492 | 20231117 | 105900 | 631562530 | 3110 | 3125 | 3125 | 3110 | 8855 |
| 493 | 20231117 | 105800 | 603956275 | 3130 | 3135 | 3135 | 3130 | 3985 |
| 494 | 20231117 | 105700 | 591483175 | 3135 | 3140 | 3140 | 3135 | 1709 |
| 495 | 20231117 | 105600 | 586125395 | 3145 | 3140 | 3145 | 3140 | 116 |
| 496 | 20231117 | 105500 | 585761150 | 3140 | 3150 | 3150 | 3140 | 1131 |
| 497 | 20231117 | 105400 | 582209610 | 3150 | 3150 | 3150 | 3150 | 1000 |
| 498 | 20231117 | 105300 | 579059610 | 3150 | 3140 | 3150 | 3140 | 501 |
| 499 | 20231117 | 105200 | 577486460 | 3135 | 3140 | 3150 | 3135 | 742 |
| 500 | 20231117 | 105100 | 575157960 | 3140 | 3140 | 3140 | 3140 | 200 |
| 501 | 20231117 | 105000 | 574529960 | 3140 | 3140 | 3140 | 3140 | 141 |
| 502 | 20231117 | 104900 | 574087220 | 3140 | 3140 | 3140 | 3135 | 100 |
| 503 | 20231117 | 104800 | 573773270 | 3140 | 3140 | 3150 | 3140 | 5194 |
| 504 | 20231117 | 104700 | 557463980 | 3150 | 3140 | 3150 | 3140 | 32 |
| 505 | 20231117 | 104600 | 557363490 | 3150 | 3145 | 3150 | 3140 | 2814 |
| 506 | 20231117 | 104500 | 548522975 | 3150 | 3150 | 3150 | 3145 | 5288 |
| 507 | 20231117 | 104400 | 531889290 | 3150 | 3155 | 3155 | 3150 | 1882 |
| 508 | 20231117 | 104300 | 525960840 | 3155 | 3155 | 3155 | 3155 | 120 |
| 509 | 20231117 | 104200 | 525582240 | 3155 | 3155 | 3165 | 3155 | 303 |
| 510 | 20231117 | 104100 | 524626255 | 3155 | 3165 | 3165 | 3155 | 61 |
| 511 | 20231117 | 104000 | 524433300 | 3165 | 3165 | 3165 | 3165 | 30 |
| 512 | 20231117 | 103900 | 524338350 | 3165 | 3165 | 3165 | 3165 | 0 |
| 513 | 20231117 | 103800 | 524338350 | 3165 | 3165 | 3165 | 3165 | 1 |
| 514 | 20231117 | 103700 | 524335185 | 3160 | 3155 | 3165 | 3155 | 1018 |
| 515 | 20231117 | 103600 | 521118295 | 3150 | 3160 | 3160 | 3150 | 163 |
| 516 | 20231117 | 103500 | 520603830 | 3160 | 3160 | 3160 | 3160 | 0 |
| 517 | 20231117 | 103400 | 520603830 | 3160 | 3160 | 3160 | 3160 | 0 |
| 518 | 20231117 | 103300 | 520603830 | 3160 | 3160 | 3160 | 3160 | 1 |
| 519 | 20231117 | 103200 | 520600670 | 3150 | 3150 | 3150 | 3150 | 169 |
| 520 | 20231117 | 103100 | 520068320 | 3160 | 3160 | 3160 | 3160 | 0 |
| 521 | 20231117 | 103000 | 520068320 | 3160 | 3155 | 3160 | 3155 | 6 |
| 522 | 20231117 | 102900 | 520049385 | 3160 | 3160 | 3160 | 3160 | 0 |
| 523 | 20231117 | 102800 | 520049385 | 3160 | 3160 | 3160 | 3160 | 320 |
| 524 | 20231117 | 102700 | 519038185 | 3160 | 3160 | 3160 | 3160 | 2 |
| 525 | 20231117 | 102600 | 519031865 | 3160 | 3160 | 3160 | 3160 | 0 |
| 526 | 20231117 | 102500 | 519031865 | 3160 | 3160 | 3160 | 3160 | 0 |
| 527 | 20231117 | 102400 | 519031865 | 3160 | 3160 | 3160 | 3160 | 1 |
| 528 | 20231117 | 102300 | 519028705 | 3160 | 3160 | 3160 | 3160 | 200 |
| 529 | 20231117 | 102200 | 518396705 | 3160 | 3160 | 3160 | 3160 | 0 |
| 530 | 20231117 | 102100 | 518396705 | 3160 | 3160 | 3160 | 3160 | 5 |
| 531 | 20231117 | 102000 | 518380905 | 3145 | 3160 | 3160 | 3145 | 3277 |
| 532 | 20231117 | 101900 | 508029725 | 3160 | 3150 | 3160 | 3150 | 1130 |
| 533 | 20231117 | 101800 | 504470215 | 3155 | 3155 | 3155 | 3155 | 200 |
| 534 | 20231117 | 101700 | 503839215 | 3155 | 3150 | 3155 | 3150 | 350 |
| 535 | 20231117 | 101600 | 502736710 | 3150 | 3150 | 3150 | 3150 | 7 |
| 536 | 20231117 | 101500 | 502714660 | 3150 | 3145 | 3150 | 3145 | 8015 |
| 537 | 20231117 | 101400 | 477477485 | 3150 | 3150 | 3150 | 3150 | 270 |
| 538 | 20231117 | 101300 | 476626985 | 3150 | 3150 | 3150 | 3150 | 2 |
| 539 | 20231117 | 101200 | 476620685 | 3150 | 3160 | 3160 | 3150 | 902 |
| 540 | 20231117 | 101100 | 473779230 | 3160 | 3160 | 3160 | 3160 | 317 |
| 541 | 20231117 | 101000 | 472777510 | 3145 | 3140 | 3145 | 3140 | 998 |
| 542 | 20231117 | 100900 | 469638850 | 3140 | 3150 | 3150 | 3140 | 8398 |
| 543 | 20231117 | 100800 | 443214935 | 3150 | 3150 | 3150 | 3150 | 5 |
| 544 | 20231117 | 100700 | 443199185 | 3150 | 3150 | 3150 | 3150 | 1940 |
| 545 | 20231117 | 100600 | 437088185 | 3165 | 3160 | 3165 | 3155 | 102 |
| 546 | 20231117 | 100500 | 436765865 | 3165 | 3155 | 3165 | 3150 | 537 |
| 547 | 20231117 | 100400 | 435074290 | 3150 | 3165 | 3165 | 3150 | 268 |
| 548 | 20231117 | 100300 | 434229925 | 3155 | 3155 | 3155 | 3155 | 1246 |
| 549 | 20231117 | 100200 | 430298795 | 3155 | 3155 | 3155 | 3155 | 396 |
| 550 | 20231117 | 100100 | 429049415 | 3155 | 3150 | 3165 | 3150 | 14 |
| 551 | 20231117 | 100000 | 429005240 | 3155 | 3155 | 3165 | 3150 | 671 |
| 552 | 20231117 | 095900 | 426888355 | 3165 | 3165 | 3165 | 3155 | 23 |
| 553 | 20231117 | 095800 | 426815660 | 3155 | 3155 | 3165 | 3155 | 851 |
| 554 | 20231117 | 095700 | 424130420 | 3155 | 3160 | 3170 | 3155 | 1886 |
| 555 | 20231117 | 095600 | 418175745 | 3175 | 3175 | 3175 | 3175 | 1 |
| 556 | 20231117 | 095500 | 418172570 | 3160 | 3175 | 3175 | 3160 | 6 |
| 557 | 20231117 | 095400 | 418153580 | 3165 | 3165 | 3175 | 3165 | 8 |
| 558 | 20231117 | 095300 | 418128210 | 3175 | 3160 | 3175 | 3160 | 1411 |
| 559 | 20231117 | 095200 | 413663575 | 3160 | 3160 | 3160 | 3160 | 1 |
| 560 | 20231117 | 095100 | 413660415 | 3160 | 3160 | 3160 | 3160 | 329 |
| 561 | 20231117 | 095000 | 412620775 | 3160 | 3170 | 3170 | 3160 | 815 |
| 562 | 20231117 | 094900 | 410043565 | 3170 | 3170 | 3175 | 3160 | 207 |
| 563 | 20231117 | 094800 | 409388380 | 3170 | 3170 | 3170 | 3170 | 100 |
| 564 | 20231117 | 094700 | 409071380 | 3170 | 3160 | 3170 | 3150 | 2528 |
| 565 | 20231117 | 094600 | 401089260 | 3160 | 3155 | 3160 | 3155 | 31 |
| 566 | 20231117 | 094500 | 400991450 | 3155 | 3155 | 3155 | 3150 | 114 |
| 567 | 20231117 | 094400 | 400632030 | 3160 | 3170 | 3170 | 3150 | 1473 |
| 568 | 20231117 | 094300 | 395992000 | 3150 | 3145 | 3150 | 3145 | 1921 |
| 569 | 20231117 | 094200 | 389940855 | 3150 | 3150 | 3150 | 3150 | 646 |
| 570 | 20231117 | 094100 | 387905955 | 3150 | 3145 | 3150 | 3135 | 2062 |
| 571 | 20231117 | 094000 | 381434955 | 3135 | 3150 | 3150 | 3135 | 4582 |
| 572 | 20231117 | 093900 | 367050855 | 3150 | 3140 | 3150 | 3135 | 1948 |
| 573 | 20231117 | 093800 | 360942720 | 3150 | 3150 | 3150 | 3140 | 2051 |
| 574 | 20231117 | 093700 | 354497860 | 3140 | 3140 | 3150 | 3140 | 2267 |
| 575 | 20231117 | 093600 | 347375750 | 3150 | 3155 | 3165 | 3145 | 9549 |
| 576 | 20231117 | 093500 | 317319835 | 3155 | 3180 | 3180 | 3155 | 2722 |
| 577 | 20231117 | 093400 | 308724805 | 3165 | 3170 | 3170 | 3165 | 2561 |
| 578 | 20231117 | 093300 | 300616440 | 3165 | 3170 | 3170 | 3165 | 1602 |
| 579 | 20231117 | 093200 | 295544520 | 3170 | 3175 | 3175 | 3170 | 1858 |
| 580 | 20231117 | 093100 | 289654410 | 3175 | 3175 | 3175 | 3175 | 250 |
| 581 | 20231117 | 093000 | 288860660 | 3170 | 3190 | 3190 | 3170 | 146 |
| 582 | 20231117 | 092900 | 288396840 | 3190 | 3175 | 3190 | 3160 | 4767 |
| 583 | 20231117 | 092800 | 273300000 | 3195 | 3195 | 3195 | 3195 | 2 |
| 584 | 20231117 | 092700 | 273293610 | 3195 | 3195 | 3195 | 3195 | 2 |
| 585 | 20231117 | 092600 | 273287220 | 3165 | 3180 | 3195 | 3165 | 2035 |
| 586 | 20231117 | 092500 | 266839320 | 3180 | 3180 | 3180 | 3180 | 6353 |
| 587 | 20231117 | 092400 | 246636780 | 3200 | 3180 | 3200 | 3165 | 3003 |
| 588 | 20231117 | 092300 | 237121530 | 3180 | 3200 | 3200 | 3175 | 5688 |
| 589 | 20231117 | 092200 | 219035535 | 3200 | 3200 | 3200 | 3200 | 121 |
| 590 | 20231117 | 092100 | 218648335 | 3200 | 3200 | 3200 | 3200 | 101 |
| 591 | 20231117 | 092000 | 218325135 | 3190 | 3195 | 3195 | 3190 | 11 |
| 592 | 20231117 | 091900 | 218290040 | 3200 | 3190 | 3200 | 3190 | 230 |
| 593 | 20231117 | 091800 | 217556030 | 3190 | 3185 | 3190 | 3185 | 930 |
| 594 | 20231117 | 091700 | 214591830 | 3190 | 3185 | 3190 | 3185 | 233 |
| 595 | 20231117 | 091600 | 213848565 | 3190 | 3170 | 3190 | 3165 | 12349 |
| 596 | 20231117 | 091500 | 174702430 | 3170 | 3170 | 3170 | 3170 | 245 |
| 597 | 20231117 | 091400 | 173925780 | 3170 | 3160 | 3170 | 3155 | 1107 |
| 598 | 20231117 | 091300 | 170432185 | 3160 | 3160 | 3160 | 3155 | 950 |
| 599 | 20231117 | 091200 | 167430485 | 3160 | 3170 | 3170 | 3160 | 3272 |
| 600 | 20231117 | 091100 | 157090925 | 3170 | 3170 | 3170 | 3160 | 6722 |
| 601 | 20231117 | 091000 | 135797530 | 3170 | 3175 | 3175 | 3165 | 12011 |
| 602 | 20231117 | 090900 | 97724475 | 3175 | 3180 | 3180 | 3170 | 2085 |
| 603 | 20231117 | 090800 | 91106565 | 3180 | 3190 | 3200 | 3180 | 1278 |
| 604 | 20231117 | 090700 | 87035765 | 3190 | 3180 | 3210 | 3180 | 1058 |
| 605 | 20231117 | 090600 | 83659745 | 3185 | 3210 | 3210 | 3185 | 6424 |
| 606 | 20231117 | 090500 | 63172205 | 3200 | 3210 | 3210 | 3200 | 393 |
| 607 | 20231117 | 090400 | 61910785 | 3210 | 3190 | 3215 | 3190 | 3110 |
| 608 | 20231117 | 090300 | 51957935 | 3170 | 3170 | 3200 | 3165 | 2260 |
| 609 | 20231117 | 090200 | 44790475 | 3215 | 3210 | 3220 | 3165 | 4798 |
| 610 | 20231117 | 090100 | 29450655 | 3210 | 3240 | 3240 | 3210 | 3202 |
| 611 | 20231117 | 090000 | 19110920 | 3255 | 3240 | 3255 | 3220 | 2220 |