30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 3 | 20231117 | 190900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20231117 | 190800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20231117 | 190700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20231117 | 190600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20231117 | 190500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20231117 | 190400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20231117 | 190300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20231117 | 190200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20231117 | 190100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20231117 | 190000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20231117 | 185900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20231117 | 185800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20231117 | 185700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20231117 | 185600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20231117 | 185500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20231117 | 185400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20231117 | 185300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20231117 | 185200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20231117 | 185100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20231117 | 185000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20231117 | 184900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20231117 | 184800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20231117 | 184700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20231117 | 184600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20231117 | 184500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20231117 | 184400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20231117 | 184300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20231117 | 184200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20231117 | 184100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20231117 | 184000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 33 | 20231117 | 183900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20231117 | 183800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20231117 | 183700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20231117 | 183600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20231117 | 183500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20231117 | 183400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20231117 | 183300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20231117 | 183200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20231117 | 183100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20231117 | 183000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20231117 | 182900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20231117 | 182800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20231117 | 182700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20231117 | 182600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20231117 | 182500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20231117 | 182400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20231117 | 182300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20231117 | 182200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20231117 | 182100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20231117 | 182000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20231117 | 181900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20231117 | 181800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20231117 | 181700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20231117 | 181600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20231117 | 181500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20231117 | 181400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20231117 | 181300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20231117 | 181200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20231117 | 181100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20231117 | 181000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 63 | 20231117 | 180900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20231117 | 180800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20231117 | 180700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20231117 | 180600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20231117 | 180500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20231117 | 180400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20231117 | 180300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20231117 | 180200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20231117 | 180100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20231117 | 180000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20231117 | 175900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20231117 | 175800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20231117 | 175700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20231117 | 175600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20231117 | 175500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20231117 | 175400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20231117 | 175300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20231117 | 175200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20231117 | 175100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20231117 | 175000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20231117 | 174900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20231117 | 174800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20231117 | 174700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20231117 | 174600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20231117 | 174500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20231117 | 174400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20231117 | 174300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20231117 | 174200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20231117 | 174100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20231117 | 174000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 93 | 20231117 | 173900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20231117 | 173800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20231117 | 173700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20231117 | 173600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20231117 | 173500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20231117 | 173400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20231117 | 173300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20231117 | 173200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20231117 | 173100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20231117 | 173000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20231117 | 172900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20231117 | 172800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20231117 | 172700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20231117 | 172600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20231117 | 172500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20231117 | 172400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20231117 | 172300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20231117 | 172200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20231117 | 172100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20231117 | 172000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20231117 | 171900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20231117 | 171800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20231117 | 171700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20231117 | 171600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20231117 | 171500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20231117 | 171400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20231117 | 171300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20231117 | 171200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20231117 | 171100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20231117 | 171000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 123 | 20231117 | 170900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20231117 | 170800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20231117 | 170700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20231117 | 170600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20231117 | 170500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20231117 | 170400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20231117 | 170300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20231117 | 170200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20231117 | 170100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20231117 | 170000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20231117 | 165900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20231117 | 165800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20231117 | 165700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20231117 | 165600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20231117 | 165500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20231117 | 165400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20231117 | 165300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20231117 | 165200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20231117 | 165100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20231117 | 165000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20231117 | 164900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20231117 | 164800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20231117 | 164700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20231117 | 164600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20231117 | 164500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20231117 | 164400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20231117 | 164300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20231117 | 164200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20231117 | 164100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20231117 | 164000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 153 | 20231117 | 163900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20231117 | 163800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20231117 | 163700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20231117 | 163600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20231117 | 163500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20231117 | 163400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20231117 | 163300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20231117 | 163200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20231117 | 163100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20231117 | 163000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20231117 | 162900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20231117 | 162800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20231117 | 162700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20231117 | 162600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20231117 | 162500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20231117 | 162400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20231117 | 162300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20231117 | 162200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20231117 | 162100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20231117 | 162000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20231117 | 161900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20231117 | 161800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20231117 | 161700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20231117 | 161600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20231117 | 161500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20231117 | 161400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20231117 | 161300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20231117 | 161200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20231117 | 161100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20231117 | 161000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 183 | 20231117 | 160900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20231117 | 160800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20231117 | 160700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20231117 | 160600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20231117 | 160500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20231117 | 160400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20231117 | 160300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20231117 | 160200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20231117 | 160100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20231117 | 160000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20231117 | 155900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20231117 | 155800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20231117 | 155700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20231117 | 155600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20231117 | 155500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20231117 | 155400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20231117 | 155300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20231117 | 155200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20231117 | 155100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20231117 | 155000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20231117 | 154900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20231117 | 154800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20231117 | 154700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20231117 | 154600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20231117 | 154500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20231117 | 154400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20231117 | 154300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20231117 | 154200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20231117 | 154100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20231117 | 154000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 213 | 20231117 | 153900 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20231117 | 153800 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20231117 | 153700 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20231117 | 153600 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20231117 | 153500 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20231117 | 153400 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20231117 | 153300 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20231117 | 153200 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20231117 | 153100 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20231117 | 153000 | 2118468020 | 2195 | 2195 | 2195 | 2195 | 23536 |
| 223 | 20231117 | 152900 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20231117 | 152800 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20231117 | 152700 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 226 | 20231117 | 152600 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20231117 | 152500 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20231117 | 152400 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20231117 | 152300 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20231117 | 152200 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20231117 | 152100 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20231117 | 152000 | 2066806500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20231117 | 151900 | 2066806500 | 2195 | 2195 | 2205 | 2195 | 4469 |
| 234 | 20231117 | 151800 | 2056993475 | 2200 | 2200 | 2200 | 2200 | 1019 |
| 235 | 20231117 | 151700 | 2054751675 | 2200 | 2200 | 2200 | 2195 | 1401 |
| 236 | 20231117 | 151600 | 2051669480 | 2195 | 2200 | 2200 | 2195 | 519 |
| 237 | 20231117 | 151500 | 2050530270 | 2205 | 2200 | 2205 | 2195 | 359 |
| 238 | 20231117 | 151400 | 2049741340 | 2205 | 2205 | 2205 | 2205 | 3010 |
| 239 | 20231117 | 151300 | 2043104290 | 2195 | 2200 | 2200 | 2195 | 3390 |
| 240 | 20231117 | 151200 | 2035648930 | 2200 | 2205 | 2205 | 2200 | 276 |
| 241 | 20231117 | 151100 | 2035040855 | 2195 | 2195 | 2195 | 2195 | 129 |
| 242 | 20231117 | 151000 | 2034757700 | 2195 | 2195 | 2195 | 2195 | 36 |
| 243 | 20231117 | 150900 | 2034678680 | 2195 | 2195 | 2195 | 2195 | 3 |
| 244 | 20231117 | 150800 | 2034672095 | 2195 | 2195 | 2195 | 2195 | 485 |
| 245 | 20231117 | 150700 | 2033607520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20231117 | 150600 | 2033607520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20231117 | 150500 | 2033607520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20231117 | 150400 | 2033607520 | 2205 | 2195 | 2205 | 2195 | 11372 |
| 249 | 20231117 | 150300 | 2008645480 | 2195 | 2200 | 2200 | 2190 | 21600 |
| 250 | 20231117 | 150200 | 1961208765 | 2205 | 2205 | 2205 | 2205 | 19 |
| 251 | 20231117 | 150100 | 1961166870 | 2205 | 2205 | 2205 | 2205 | 47 |
| 252 | 20231117 | 150000 | 1961063235 | 2200 | 2205 | 2205 | 2200 | 3302 |
| 253 | 20231117 | 145900 | 1953798685 | 2205 | 2205 | 2205 | 2205 | 44 |
| 254 | 20231117 | 145800 | 1953701665 | 2205 | 2200 | 2205 | 2200 | 13 |
| 255 | 20231117 | 145700 | 1953673005 | 2200 | 2205 | 2205 | 2200 | 377 |
| 256 | 20231117 | 145600 | 1952842470 | 2200 | 2200 | 2200 | 2200 | 250 |
| 257 | 20231117 | 145500 | 1952292470 | 2205 | 2195 | 2205 | 2195 | 3239 |
| 258 | 20231117 | 145400 | 1945179325 | 2200 | 2200 | 2200 | 2200 | 50 |
| 259 | 20231117 | 145300 | 1945069325 | 2195 | 2200 | 2200 | 2195 | 7385 |
| 260 | 20231117 | 145200 | 1928846875 | 2195 | 2200 | 2205 | 2195 | 1208 |
| 261 | 20231117 | 145100 | 1926189990 | 2200 | 2205 | 2205 | 2195 | 9425 |
| 262 | 20231117 | 145000 | 1905439445 | 2210 | 2205 | 2210 | 2205 | 5910 |
| 263 | 20231117 | 144900 | 1892407240 | 2210 | 2210 | 2210 | 2210 | 0 |
| 264 | 20231117 | 144800 | 1892407240 | 2210 | 2205 | 2210 | 2205 | 177 |
| 265 | 20231117 | 144700 | 1892016705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 266 | 20231117 | 144600 | 1892016705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 267 | 20231117 | 144500 | 1892016705 | 2205 | 2205 | 2205 | 2205 | 4 |
| 268 | 20231117 | 144400 | 1892007885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 269 | 20231117 | 144300 | 1892007885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 270 | 20231117 | 144200 | 1892007885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 271 | 20231117 | 144100 | 1892007885 | 2205 | 2205 | 2205 | 2205 | 4757 |
| 272 | 20231117 | 144000 | 1881518700 | 2205 | 2205 | 2205 | 2205 | 0 |
| 273 | 20231117 | 143900 | 1881518700 | 2205 | 2205 | 2205 | 2200 | 1290 |
| 274 | 20231117 | 143800 | 1878674255 | 2200 | 2200 | 2200 | 2200 | 290 |
| 275 | 20231117 | 143700 | 1878036255 | 2200 | 2200 | 2200 | 2200 | 730 |
| 276 | 20231117 | 143600 | 1876430255 | 2200 | 2200 | 2200 | 2200 | 356 |
| 277 | 20231117 | 143500 | 1875647055 | 2200 | 2200 | 2200 | 2200 | 4 |
| 278 | 20231117 | 143400 | 1875638255 | 2200 | 2205 | 2205 | 2200 | 3142 |
| 279 | 20231117 | 143300 | 1868715150 | 2200 | 2200 | 2200 | 2200 | 199 |
| 280 | 20231117 | 143200 | 1868277350 | 2200 | 2200 | 2200 | 2200 | 1631 |
| 281 | 20231117 | 143100 | 1864689150 | 2200 | 2200 | 2200 | 2200 | 2330 |
| 282 | 20231117 | 143000 | 1859563150 | 2200 | 2210 | 2210 | 2200 | 13623 |
| 283 | 20231117 | 142900 | 1829510520 | 2210 | 2210 | 2210 | 2210 | 100 |
| 284 | 20231117 | 142800 | 1829289520 | 2215 | 2215 | 2215 | 2215 | 8364 |
| 285 | 20231117 | 142700 | 1810763260 | 2220 | 2220 | 2220 | 2220 | 0 |
| 286 | 20231117 | 142600 | 1810763260 | 2220 | 2220 | 2220 | 2220 | 11 |
| 287 | 20231117 | 142500 | 1810738840 | 2220 | 2220 | 2220 | 2220 | 1123 |
| 288 | 20231117 | 142400 | 1808245780 | 2220 | 2220 | 2220 | 2220 | 20 |
| 289 | 20231117 | 142300 | 1808201380 | 2220 | 2220 | 2220 | 2220 | 2 |
| 290 | 20231117 | 142200 | 1808196940 | 2220 | 2225 | 2225 | 2220 | 2126 |
| 291 | 20231117 | 142100 | 1803466645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 292 | 20231117 | 142000 | 1803466645 | 2225 | 2225 | 2225 | 2225 | 1 |
| 293 | 20231117 | 141900 | 1803464420 | 2230 | 2225 | 2230 | 2225 | 581 |
| 294 | 20231117 | 141800 | 1802171690 | 2235 | 2235 | 2235 | 2235 | 0 |
| 295 | 20231117 | 141700 | 1802171690 | 2235 | 2230 | 2235 | 2230 | 2 |
| 296 | 20231117 | 141600 | 1802167225 | 2235 | 2235 | 2235 | 2235 | 0 |
| 297 | 20231117 | 141500 | 1802167225 | 2235 | 2230 | 2235 | 2225 | 4982 |
| 298 | 20231117 | 141400 | 1791062660 | 2225 | 2225 | 2230 | 2225 | 12 |
| 299 | 20231117 | 141300 | 1791035910 | 2225 | 2220 | 2225 | 2220 | 4841 |
| 300 | 20231117 | 141200 | 1780274885 | 2230 | 2230 | 2230 | 2230 | 90 |
| 301 | 20231117 | 141100 | 1780074185 | 2230 | 2230 | 2230 | 2230 | 0 |
| 302 | 20231117 | 141000 | 1780074185 | 2230 | 2230 | 2230 | 2230 | 1 |
| 303 | 20231117 | 140900 | 1780071955 | 2215 | 2220 | 2220 | 2215 | 412 |
| 304 | 20231117 | 140800 | 1779157375 | 2225 | 2225 | 2225 | 2225 | 9491 |
| 305 | 20231117 | 140700 | 1758039900 | 2230 | 2230 | 2230 | 2230 | 76 |
| 306 | 20231117 | 140600 | 1757870420 | 2225 | 2225 | 2225 | 2225 | 1975 |
| 307 | 20231117 | 140500 | 1753476045 | 2225 | 2220 | 2235 | 2220 | 20836 |
| 308 | 20231117 | 140400 | 1706950800 | 2220 | 2220 | 2220 | 2220 | 0 |
| 309 | 20231117 | 140300 | 1706950800 | 2220 | 2220 | 2220 | 2220 | 40 |
| 310 | 20231117 | 140200 | 1706862000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 311 | 20231117 | 140100 | 1706862000 | 2220 | 2220 | 2220 | 2220 | 10 |
| 312 | 20231117 | 140000 | 1706839800 | 2220 | 2220 | 2220 | 2220 | 27 |
| 313 | 20231117 | 135900 | 1706779860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 314 | 20231117 | 135800 | 1706779860 | 2215 | 2215 | 2215 | 2215 | 268 |
| 315 | 20231117 | 135700 | 1706186240 | 2215 | 2215 | 2215 | 2215 | 279 |
| 316 | 20231117 | 135600 | 1705568255 | 2215 | 2215 | 2215 | 2215 | 183 |
| 317 | 20231117 | 135500 | 1705162910 | 2215 | 2215 | 2215 | 2215 | 168 |
| 318 | 20231117 | 135400 | 1704790790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 319 | 20231117 | 135300 | 1704790790 | 2220 | 2220 | 2220 | 2220 | 400 |
| 320 | 20231117 | 135200 | 1703902790 | 2215 | 2215 | 2215 | 2215 | 0 |
| 321 | 20231117 | 135100 | 1703902790 | 2215 | 2215 | 2215 | 2215 | 0 |
| 322 | 20231117 | 135000 | 1703902790 | 2215 | 2215 | 2215 | 2215 | 0 |
| 323 | 20231117 | 134900 | 1703902790 | 2215 | 2215 | 2215 | 2215 | 1668 |
| 324 | 20231117 | 134800 | 1700208170 | 2215 | 2215 | 2215 | 2215 | 0 |
| 325 | 20231117 | 134700 | 1700208170 | 2215 | 2215 | 2215 | 2215 | 0 |
| 326 | 20231117 | 134600 | 1700208170 | 2215 | 2215 | 2215 | 2215 | 853 |
| 327 | 20231117 | 134500 | 1698318775 | 2210 | 2215 | 2215 | 2210 | 290 |
| 328 | 20231117 | 134400 | 1697676875 | 2215 | 2215 | 2215 | 2215 | 74 |
| 329 | 20231117 | 134300 | 1697512965 | 2215 | 2215 | 2215 | 2215 | 0 |
| 330 | 20231117 | 134200 | 1697512965 | 2215 | 2215 | 2215 | 2215 | 849 |
| 331 | 20231117 | 134100 | 1695632430 | 2215 | 2215 | 2215 | 2215 | 0 |
| 332 | 20231117 | 134000 | 1695632430 | 2215 | 2215 | 2215 | 2215 | 1334 |
| 333 | 20231117 | 133900 | 1692677620 | 2220 | 2220 | 2220 | 2220 | 0 |
| 334 | 20231117 | 133800 | 1692677620 | 2220 | 2220 | 2220 | 2220 | 0 |
| 335 | 20231117 | 133700 | 1692677620 | 2220 | 2220 | 2220 | 2220 | 0 |
| 336 | 20231117 | 133600 | 1692677620 | 2220 | 2220 | 2220 | 2220 | 0 |
| 337 | 20231117 | 133500 | 1692677620 | 2220 | 2220 | 2220 | 2220 | 5 |
| 338 | 20231117 | 133400 | 1692666520 | 2215 | 2215 | 2215 | 2215 | 0 |
| 339 | 20231117 | 133300 | 1692666520 | 2215 | 2215 | 2215 | 2215 | 1578 |
| 340 | 20231117 | 133200 | 1689171250 | 2225 | 2225 | 2225 | 2225 | 50 |
| 341 | 20231117 | 133100 | 1689060000 | 2225 | 2225 | 2225 | 2225 | 0 |
| 342 | 20231117 | 133000 | 1689060000 | 2225 | 2225 | 2225 | 2225 | 5 |
| 343 | 20231117 | 132900 | 1689048875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 344 | 20231117 | 132800 | 1689048875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 345 | 20231117 | 132700 | 1689048875 | 2215 | 2215 | 2215 | 2215 | 452 |
| 346 | 20231117 | 132600 | 1688047695 | 2215 | 2215 | 2215 | 2215 | 2207 |
| 347 | 20231117 | 132500 | 1683159190 | 2220 | 2220 | 2220 | 2220 | 11 |
| 348 | 20231117 | 132400 | 1683134770 | 2220 | 2220 | 2220 | 2215 | 102 |
| 349 | 20231117 | 132300 | 1682908825 | 2225 | 2215 | 2225 | 2215 | 201 |
| 350 | 20231117 | 132200 | 1682463600 | 2220 | 2220 | 2220 | 2220 | 2 |
| 351 | 20231117 | 132100 | 1682459160 | 2220 | 2220 | 2220 | 2215 | 228 |
| 352 | 20231117 | 132000 | 1681954000 | 2220 | 2220 | 2220 | 2220 | 4 |
| 353 | 20231117 | 131900 | 1681945120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 354 | 20231117 | 131800 | 1681945120 | 2225 | 2220 | 2225 | 2220 | 278 |
| 355 | 20231117 | 131700 | 1681327955 | 2220 | 2220 | 2220 | 2220 | 2 |
| 356 | 20231117 | 131600 | 1681323515 | 2215 | 2220 | 2220 | 2215 | 4005 |
| 357 | 20231117 | 131500 | 1672432515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 358 | 20231117 | 131400 | 1672432515 | 2220 | 2220 | 2220 | 2220 | 10 |
| 359 | 20231117 | 131300 | 1672410315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 360 | 20231117 | 131200 | 1672410315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 361 | 20231117 | 131100 | 1672410315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 362 | 20231117 | 131000 | 1672410315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 363 | 20231117 | 130900 | 1672410315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 364 | 20231117 | 130800 | 1672410315 | 2225 | 2225 | 2225 | 2225 | 1955 |
| 365 | 20231117 | 130700 | 1668060440 | 2230 | 2235 | 2235 | 2230 | 896 |
| 366 | 20231117 | 130600 | 1666057885 | 2220 | 2220 | 2220 | 2220 | 0 |
| 367 | 20231117 | 130500 | 1666057885 | 2220 | 2220 | 2220 | 2220 | 0 |
| 368 | 20231117 | 130400 | 1666057885 | 2220 | 2230 | 2235 | 2220 | 7715 |
| 369 | 20231117 | 130300 | 1648888970 | 2235 | 2235 | 2235 | 2235 | 0 |
| 370 | 20231117 | 130200 | 1648888970 | 2235 | 2235 | 2235 | 2235 | 500 |
| 371 | 20231117 | 130100 | 1647771470 | 2235 | 2230 | 2235 | 2230 | 50 |
| 372 | 20231117 | 130000 | 1647659965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 373 | 20231117 | 125900 | 1647659965 | 2230 | 2230 | 2230 | 2230 | 49 |
| 374 | 20231117 | 125800 | 1647550695 | 2230 | 2230 | 2230 | 2230 | 0 |
| 375 | 20231117 | 125700 | 1647550695 | 2230 | 2230 | 2230 | 2230 | 500 |
| 376 | 20231117 | 125600 | 1646435695 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20231117 | 125500 | 1646435695 | 2225 | 2225 | 2225 | 2225 | 0 |
| 378 | 20231117 | 125400 | 1646435695 | 2225 | 2225 | 2225 | 2225 | 70 |
| 379 | 20231117 | 125300 | 1646279945 | 2230 | 2225 | 2230 | 2225 | 3757 |
| 380 | 20231117 | 125200 | 1637919620 | 2225 | 2225 | 2225 | 2225 | 50 |
| 381 | 20231117 | 125100 | 1637808370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 382 | 20231117 | 125000 | 1637808370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 383 | 20231117 | 124900 | 1637808370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 384 | 20231117 | 124800 | 1637808370 | 2230 | 2230 | 2230 | 2230 | 1 |
| 385 | 20231117 | 124700 | 1637806140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 386 | 20231117 | 124600 | 1637806140 | 2230 | 2230 | 2230 | 2230 | 1 |
| 387 | 20231117 | 124500 | 1637803910 | 2225 | 2225 | 2225 | 2225 | 685 |
| 388 | 20231117 | 124400 | 1636279785 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 389 | 20231117 | 124300 | 1634054785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 390 | 20231117 | 124200 | 1634054785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 391 | 20231117 | 124100 | 1634054785 | 2240 | 2240 | 2240 | 2240 | 500 |
| 392 | 20231117 | 124000 | 1632934785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 393 | 20231117 | 123900 | 1632934785 | 2240 | 2240 | 2240 | 2240 | 1 |
| 394 | 20231117 | 123800 | 1632932545 | 2215 | 2215 | 2215 | 2215 | 5 |
| 395 | 20231117 | 123700 | 1632921470 | 2215 | 2215 | 2215 | 2215 | 2879 |
| 396 | 20231117 | 123600 | 1626544485 | 2215 | 2225 | 2225 | 2215 | 10000 |
| 397 | 20231117 | 123500 | 1604327475 | 2240 | 2225 | 2240 | 2225 | 151 |
| 398 | 20231117 | 123400 | 1603991485 | 2240 | 2235 | 2240 | 2225 | 15062 |
| 399 | 20231117 | 123300 | 1570446465 | 2235 | 2235 | 2235 | 2235 | 11 |
| 400 | 20231117 | 123200 | 1570421880 | 2235 | 2235 | 2235 | 2235 | 13 |
| 401 | 20231117 | 123100 | 1570392825 | 2240 | 2240 | 2240 | 2240 | 97 |
| 402 | 20231117 | 123000 | 1570175545 | 2240 | 2240 | 2240 | 2240 | 0 |
| 403 | 20231117 | 122900 | 1570175545 | 2240 | 2240 | 2240 | 2240 | 4 |
| 404 | 20231117 | 122800 | 1570166585 | 2240 | 2240 | 2240 | 2240 | 0 |
| 405 | 20231117 | 122700 | 1570166585 | 2240 | 2240 | 2240 | 2240 | 0 |
| 406 | 20231117 | 122600 | 1570166585 | 2240 | 2240 | 2240 | 2240 | 0 |
| 407 | 20231117 | 122500 | 1570166585 | 2240 | 2240 | 2240 | 2240 | 2 |
| 408 | 20231117 | 122400 | 1570162105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 409 | 20231117 | 122300 | 1570162105 | 2235 | 2235 | 2235 | 2235 | 34 |
| 410 | 20231117 | 122200 | 1570086115 | 2235 | 2245 | 2245 | 2235 | 2200 |
| 411 | 20231117 | 122100 | 1565149115 | 2240 | 2240 | 2240 | 2240 | 1 |
| 412 | 20231117 | 122000 | 1565146875 | 2245 | 2240 | 2245 | 2240 | 4578 |
| 413 | 20231117 | 121900 | 1554892150 | 2240 | 2240 | 2240 | 2240 | 913 |
| 414 | 20231117 | 121800 | 1552847030 | 2235 | 2235 | 2235 | 2235 | 1003 |
| 415 | 20231117 | 121700 | 1550605325 | 2230 | 2230 | 2235 | 2230 | 5251 |
| 416 | 20231117 | 121600 | 1538878275 | 2230 | 2230 | 2230 | 2230 | 1135 |
| 417 | 20231117 | 121500 | 1536347225 | 2230 | 2230 | 2230 | 2230 | 659 |
| 418 | 20231117 | 121400 | 1534877655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 419 | 20231117 | 121300 | 1534877655 | 2225 | 2225 | 2225 | 2225 | 1 |
| 420 | 20231117 | 121200 | 1534875430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 421 | 20231117 | 121100 | 1534875430 | 2225 | 2225 | 2225 | 2225 | 22 |
| 422 | 20231117 | 121000 | 1534826480 | 2230 | 2230 | 2230 | 2230 | 22 |
| 423 | 20231117 | 120900 | 1534777420 | 2225 | 2225 | 2225 | 2225 | 111 |
| 424 | 20231117 | 120800 | 1534530445 | 2220 | 2220 | 2220 | 2220 | 0 |
| 425 | 20231117 | 120700 | 1534530445 | 2220 | 2220 | 2220 | 2220 | 394 |
| 426 | 20231117 | 120600 | 1533655765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 427 | 20231117 | 120500 | 1533655765 | 2225 | 2230 | 2230 | 2225 | 2845 |
| 428 | 20231117 | 120400 | 1527316500 | 2225 | 2225 | 2225 | 2225 | 863 |
| 429 | 20231117 | 120300 | 1525396325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 430 | 20231117 | 120200 | 1525396325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 431 | 20231117 | 120100 | 1525396325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 432 | 20231117 | 120000 | 1525396325 | 2220 | 2215 | 2225 | 2215 | 1015 |
| 433 | 20231117 | 115900 | 1523138060 | 2215 | 2215 | 2220 | 2215 | 976 |
| 434 | 20231117 | 115800 | 1520972690 | 2215 | 2215 | 2215 | 2215 | 15 |
| 435 | 20231117 | 115700 | 1520939465 | 2215 | 2215 | 2215 | 2215 | 15 |
| 436 | 20231117 | 115600 | 1520906240 | 2215 | 2215 | 2215 | 2215 | 14 |
| 437 | 20231117 | 115500 | 1520875230 | 2215 | 2215 | 2215 | 2215 | 15 |
| 438 | 20231117 | 115400 | 1520842005 | 2215 | 2215 | 2215 | 2215 | 16 |
| 439 | 20231117 | 115300 | 1520806565 | 2215 | 2215 | 2215 | 2215 | 15 |
| 440 | 20231117 | 115200 | 1520773340 | 2215 | 2215 | 2215 | 2215 | 114 |
| 441 | 20231117 | 115100 | 1520520830 | 2215 | 2220 | 2220 | 2215 | 274 |
| 442 | 20231117 | 115000 | 1519912725 | 2220 | 2220 | 2220 | 2220 | 15 |
| 443 | 20231117 | 114900 | 1519879425 | 2220 | 2220 | 2220 | 2220 | 15 |
| 444 | 20231117 | 114800 | 1519846125 | 2220 | 2220 | 2220 | 2220 | 214 |
| 445 | 20231117 | 114700 | 1519371045 | 2220 | 2220 | 2220 | 2220 | 15 |
| 446 | 20231117 | 114600 | 1519337745 | 2220 | 2220 | 2220 | 2220 | 16 |
| 447 | 20231117 | 114500 | 1519302225 | 2220 | 2220 | 2220 | 2220 | 15 |
| 448 | 20231117 | 114400 | 1519268925 | 2220 | 2220 | 2220 | 2220 | 17 |
| 449 | 20231117 | 114300 | 1519231185 | 2220 | 2220 | 2220 | 2220 | 14 |
| 450 | 20231117 | 114200 | 1519200105 | 2220 | 2220 | 2220 | 2220 | 486 |
| 451 | 20231117 | 114100 | 1518121185 | 2220 | 2220 | 2220 | 2220 | 16 |
| 452 | 20231117 | 114000 | 1518085665 | 2220 | 2225 | 2225 | 2220 | 103 |
| 453 | 20231117 | 113900 | 1517856585 | 2225 | 2220 | 2225 | 2220 | 19 |
| 454 | 20231117 | 113800 | 1517814370 | 2220 | 2220 | 2225 | 2220 | 288 |
| 455 | 20231117 | 113700 | 1517174510 | 2220 | 2220 | 2220 | 2220 | 15 |
| 456 | 20231117 | 113600 | 1517141210 | 2215 | 2215 | 2215 | 2215 | 16 |
| 457 | 20231117 | 113500 | 1517105770 | 2215 | 2220 | 2220 | 2215 | 514 |
| 458 | 20231117 | 113400 | 1515964760 | 2220 | 2220 | 2220 | 2215 | 6925 |
| 459 | 20231117 | 113300 | 1500594305 | 2220 | 2220 | 2220 | 2220 | 115 |
| 460 | 20231117 | 113200 | 1500339005 | 2220 | 2220 | 2220 | 2220 | 15 |
| 461 | 20231117 | 113100 | 1500305705 | 2220 | 2225 | 2225 | 2220 | 843 |
| 462 | 20231117 | 113000 | 1498430110 | 2225 | 2225 | 2225 | 2225 | 23 |
| 463 | 20231117 | 112900 | 1498378935 | 2230 | 2230 | 2230 | 2230 | 0 |
| 464 | 20231117 | 112800 | 1498378935 | 2230 | 2225 | 2230 | 2225 | 343 |
| 465 | 20231117 | 112700 | 1497614175 | 2225 | 2230 | 2230 | 2225 | 4016 |
| 466 | 20231117 | 112600 | 1488658525 | 2230 | 2235 | 2235 | 2230 | 1919 |
| 467 | 20231117 | 112500 | 1484369565 | 2235 | 2235 | 2235 | 2235 | 1052 |
| 468 | 20231117 | 112400 | 1482018345 | 2235 | 2235 | 2235 | 2235 | 50 |
| 469 | 20231117 | 112300 | 1481906595 | 2235 | 2235 | 2235 | 2235 | 61 |
| 470 | 20231117 | 112200 | 1481770260 | 2235 | 2235 | 2235 | 2235 | 51 |
| 471 | 20231117 | 112100 | 1481656275 | 2235 | 2235 | 2235 | 2235 | 629 |
| 472 | 20231117 | 112000 | 1480250460 | 2235 | 2240 | 2240 | 2235 | 5571 |
| 473 | 20231117 | 111900 | 1467799265 | 2235 | 2235 | 2235 | 2235 | 51 |
| 474 | 20231117 | 111800 | 1467685280 | 2235 | 2235 | 2235 | 2235 | 51 |
| 475 | 20231117 | 111700 | 1467571295 | 2235 | 2235 | 2235 | 2235 | 564 |
| 476 | 20231117 | 111600 | 1466310755 | 2240 | 2240 | 2240 | 2240 | 1 |
| 477 | 20231117 | 111500 | 1466308515 | 2240 | 2240 | 2240 | 2240 | 1 |
| 478 | 20231117 | 111400 | 1466306275 | 2240 | 2240 | 2240 | 2240 | 1562 |
| 479 | 20231117 | 111300 | 1462807395 | 2240 | 2240 | 2240 | 2240 | 250 |
| 480 | 20231117 | 111200 | 1462247395 | 2240 | 2230 | 2240 | 2230 | 265 |
| 481 | 20231117 | 111100 | 1461656165 | 2230 | 2230 | 2230 | 2230 | 292 |
| 482 | 20231117 | 111000 | 1461005005 | 2230 | 2245 | 2245 | 2230 | 102 |
| 483 | 20231117 | 110900 | 1460776530 | 2245 | 2245 | 2245 | 2245 | 0 |
| 484 | 20231117 | 110800 | 1460776530 | 2245 | 2245 | 2245 | 2245 | 1500 |
| 485 | 20231117 | 110700 | 1457409030 | 2245 | 2230 | 2245 | 2230 | 26 |
| 486 | 20231117 | 110600 | 1457351035 | 2230 | 2235 | 2235 | 2230 | 2000 |
| 487 | 20231117 | 110500 | 1452890295 | 2245 | 2235 | 2245 | 2235 | 52 |
| 488 | 20231117 | 110400 | 1452774065 | 2235 | 2230 | 2235 | 2230 | 461 |
| 489 | 20231117 | 110300 | 1451746030 | 2230 | 2230 | 2230 | 2230 | 771 |
| 490 | 20231117 | 110200 | 1450026700 | 2230 | 2235 | 2235 | 2230 | 5140 |
| 491 | 20231117 | 110100 | 1438564325 | 2235 | 2240 | 2240 | 2235 | 8093 |
| 492 | 20231117 | 110000 | 1420465480 | 2240 | 2245 | 2245 | 2240 | 246 |
| 493 | 20231117 | 105900 | 1419913440 | 2250 | 2250 | 2250 | 2250 | 234 |
| 494 | 20231117 | 105800 | 1419386940 | 2250 | 2250 | 2250 | 2250 | 51 |
| 495 | 20231117 | 105700 | 1419272190 | 2250 | 2245 | 2250 | 2245 | 8 |
| 496 | 20231117 | 105600 | 1419254195 | 2250 | 2255 | 2255 | 2245 | 3291 |
| 497 | 20231117 | 105500 | 1411850445 | 2255 | 2260 | 2260 | 2255 | 8501 |
| 498 | 20231117 | 105400 | 1392670285 | 2260 | 2250 | 2260 | 2250 | 1664 |
| 499 | 20231117 | 105300 | 1388918005 | 2255 | 2255 | 2255 | 2240 | 3523 |
| 500 | 20231117 | 105200 | 1380973705 | 2255 | 2255 | 2255 | 2255 | 10200 |
| 501 | 20231117 | 105100 | 1357972705 | 2235 | 2225 | 2255 | 2225 | 36142 |
| 502 | 20231117 | 105000 | 1277099940 | 2235 | 2235 | 2235 | 2235 | 3000 |
| 503 | 20231117 | 104900 | 1270394940 | 2235 | 2230 | 2235 | 2230 | 1679 |
| 504 | 20231117 | 104800 | 1266645510 | 2235 | 2230 | 2235 | 2230 | 2581 |
| 505 | 20231117 | 104700 | 1260889125 | 2230 | 2230 | 2230 | 2230 | 1100 |
| 506 | 20231117 | 104600 | 1258436125 | 2230 | 2225 | 2235 | 2225 | 1657 |
| 507 | 20231117 | 104500 | 1254735925 | 2230 | 2230 | 2230 | 2230 | 900 |
| 508 | 20231117 | 104400 | 1252728925 | 2230 | 2230 | 2230 | 2230 | 1513 |
| 509 | 20231117 | 104300 | 1249354935 | 2225 | 2230 | 2230 | 2225 | 5046 |
| 510 | 20231117 | 104200 | 1238102570 | 2230 | 2230 | 2230 | 2230 | 815 |
| 511 | 20231117 | 104100 | 1236285120 | 2235 | 2235 | 2235 | 2220 | 5745 |
| 512 | 20231117 | 104000 | 1223471070 | 2235 | 2235 | 2235 | 2235 | 0 |
| 513 | 20231117 | 103900 | 1223471070 | 2235 | 2230 | 2235 | 2230 | 30746 |
| 514 | 20231117 | 103800 | 1154773755 | 2230 | 2215 | 2230 | 2215 | 4329 |
| 515 | 20231117 | 103700 | 1145128455 | 2215 | 2215 | 2215 | 2215 | 480 |
| 516 | 20231117 | 103600 | 1144065255 | 2210 | 2210 | 2210 | 2210 | 706 |
| 517 | 20231117 | 103500 | 1142504995 | 2210 | 2210 | 2210 | 2210 | 106 |
| 518 | 20231117 | 103400 | 1142270735 | 2210 | 2205 | 2210 | 2205 | 120 |
| 519 | 20231117 | 103300 | 1142006035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 520 | 20231117 | 103200 | 1142006035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 521 | 20231117 | 103100 | 1142006035 | 2205 | 2205 | 2205 | 2205 | 898 |
| 522 | 20231117 | 103000 | 1140025945 | 2200 | 2205 | 2205 | 2200 | 727 |
| 523 | 20231117 | 102900 | 1138423170 | 2205 | 2205 | 2205 | 2205 | 247 |
| 524 | 20231117 | 102800 | 1137878535 | 2200 | 2200 | 2200 | 2200 | 5010 |
| 525 | 20231117 | 102700 | 1126856535 | 2200 | 2205 | 2205 | 2200 | 5057 |
| 526 | 20231117 | 102600 | 1115727370 | 2205 | 2210 | 2210 | 2205 | 5031 |
| 527 | 20231117 | 102500 | 1104613940 | 2215 | 2215 | 2215 | 2210 | 261 |
| 528 | 20231117 | 102400 | 1104035830 | 2215 | 2215 | 2215 | 2215 | 2 |
| 529 | 20231117 | 102300 | 1104031400 | 2215 | 2215 | 2215 | 2215 | 6265 |
| 530 | 20231117 | 102200 | 1090154425 | 2215 | 2210 | 2215 | 2210 | 1197 |
| 531 | 20231117 | 102100 | 1087509040 | 2205 | 2205 | 2210 | 2205 | 1822 |
| 532 | 20231117 | 102000 | 1083491280 | 2215 | 2220 | 2220 | 2210 | 4622 |
| 533 | 20231117 | 101900 | 1073263340 | 2215 | 2210 | 2215 | 2210 | 1970 |
| 534 | 20231117 | 101800 | 1068907090 | 2210 | 2205 | 2210 | 2200 | 8518 |
| 535 | 20231117 | 101700 | 1050124120 | 2210 | 2210 | 2210 | 2210 | 30 |
| 536 | 20231117 | 101600 | 1050057820 | 2210 | 2210 | 2210 | 2210 | 130 |
| 537 | 20231117 | 101500 | 1049770520 | 2215 | 2210 | 2215 | 2205 | 1983 |
| 538 | 20231117 | 101400 | 1045395625 | 2210 | 2205 | 2210 | 2205 | 87 |
| 539 | 20231117 | 101300 | 1045203705 | 2205 | 2210 | 2210 | 2205 | 1039 |
| 540 | 20231117 | 101200 | 1042912515 | 2200 | 2205 | 2210 | 2200 | 329 |
| 541 | 20231117 | 101100 | 1042187090 | 2205 | 2205 | 2205 | 2205 | 2913 |
| 542 | 20231117 | 101000 | 1035763925 | 2200 | 2195 | 2200 | 2195 | 6800 |
| 543 | 20231117 | 100900 | 1020810425 | 2195 | 2195 | 2200 | 2195 | 1936 |
| 544 | 20231117 | 100800 | 1016560855 | 2195 | 2195 | 2200 | 2195 | 5894 |
| 545 | 20231117 | 100700 | 1003615435 | 2185 | 2180 | 2190 | 2180 | 2117 |
| 546 | 20231117 | 100600 | 998986770 | 2175 | 2190 | 2190 | 2175 | 7264 |
| 547 | 20231117 | 100500 | 983137285 | 2185 | 2190 | 2190 | 2185 | 3024 |
| 548 | 20231117 | 100400 | 976528295 | 2195 | 2185 | 2195 | 2180 | 2269 |
| 549 | 20231117 | 100300 | 971566470 | 2185 | 2180 | 2185 | 2180 | 3019 |
| 550 | 20231117 | 100200 | 964984980 | 2180 | 2180 | 2180 | 2180 | 2663 |
| 551 | 20231117 | 100100 | 959179640 | 2180 | 2180 | 2185 | 2180 | 2087 |
| 552 | 20231117 | 100000 | 954629955 | 2180 | 2185 | 2185 | 2180 | 2084 |
| 553 | 20231117 | 095900 | 950085835 | 2195 | 2175 | 2195 | 2175 | 9490 |
| 554 | 20231117 | 095800 | 929329915 | 2175 | 2180 | 2180 | 2175 | 2431 |
| 555 | 20231117 | 095700 | 924042025 | 2180 | 2185 | 2185 | 2180 | 630 |
| 556 | 20231117 | 095600 | 922668300 | 2180 | 2180 | 2180 | 2180 | 308 |
| 557 | 20231117 | 095500 | 921996860 | 2185 | 2190 | 2190 | 2170 | 13241 |
| 558 | 20231117 | 095400 | 893141635 | 2190 | 2170 | 2190 | 2170 | 4600 |
| 559 | 20231117 | 095300 | 883111635 | 2170 | 2190 | 2190 | 2170 | 4470 |
| 560 | 20231117 | 095200 | 873387015 | 2180 | 2175 | 2195 | 2175 | 1562 |
| 561 | 20231117 | 095100 | 869982045 | 2175 | 2175 | 2195 | 2170 | 1944 |
| 562 | 20231117 | 095000 | 865750675 | 2175 | 2195 | 2195 | 2170 | 10715 |
| 563 | 20231117 | 094900 | 842412195 | 2195 | 2180 | 2195 | 2175 | 774 |
| 564 | 20231117 | 094800 | 840723675 | 2195 | 2185 | 2195 | 2180 | 844 |
| 565 | 20231117 | 094700 | 838879155 | 2175 | 2185 | 2185 | 2175 | 4789 |
| 566 | 20231117 | 094600 | 828439265 | 2185 | 2185 | 2185 | 2185 | 2670 |
| 567 | 20231117 | 094500 | 822605315 | 2185 | 2200 | 2200 | 2185 | 2366 |
| 568 | 20231117 | 094400 | 817425450 | 2200 | 2185 | 2200 | 2185 | 2207 |
| 569 | 20231117 | 094300 | 812577985 | 2190 | 2185 | 2190 | 2185 | 4764 |
| 570 | 20231117 | 094200 | 802156970 | 2180 | 2180 | 2185 | 2180 | 397 |
| 571 | 20231117 | 094100 | 801291010 | 2180 | 2180 | 2180 | 2175 | 3847 |
| 572 | 20231117 | 094000 | 792904850 | 2180 | 2180 | 2185 | 2175 | 3799 |
| 573 | 20231117 | 093900 | 784622460 | 2175 | 2180 | 2185 | 2175 | 3585 |
| 574 | 20231117 | 093800 | 776811980 | 2175 | 2195 | 2195 | 2175 | 11646 |
| 575 | 20231117 | 093700 | 751364965 | 2195 | 2195 | 2200 | 2190 | 14949 |
| 576 | 20231117 | 093600 | 718511225 | 2195 | 2195 | 2195 | 2190 | 23975 |
| 577 | 20231117 | 093500 | 665925695 | 2185 | 2220 | 2220 | 2185 | 68710 |
| 578 | 20231117 | 093400 | 514839020 | 2220 | 2215 | 2220 | 2210 | 401 |
| 579 | 20231117 | 093300 | 513950795 | 2205 | 2210 | 2220 | 2205 | 1303 |
| 580 | 20231117 | 093200 | 511070565 | 2210 | 2210 | 2220 | 2205 | 3829 |
| 581 | 20231117 | 093100 | 502612160 | 2215 | 2210 | 2215 | 2210 | 4068 |
| 582 | 20231117 | 093000 | 493621630 | 2210 | 2215 | 2230 | 2210 | 1053 |
| 583 | 20231117 | 092900 | 491294330 | 2230 | 2215 | 2230 | 2215 | 1199 |
| 584 | 20231117 | 092800 | 488638530 | 2215 | 2220 | 2220 | 2215 | 12500 |
| 585 | 20231117 | 092700 | 460937650 | 2220 | 2230 | 2230 | 2220 | 144 |
| 586 | 20231117 | 092600 | 460617960 | 2220 | 2220 | 2230 | 2220 | 1041 |
| 587 | 20231117 | 092500 | 458306840 | 2220 | 2230 | 2230 | 2220 | 3910 |
| 588 | 20231117 | 092400 | 449614295 | 2230 | 2225 | 2230 | 2225 | 1010 |
| 589 | 20231117 | 092300 | 447365875 | 2225 | 2220 | 2225 | 2215 | 3134 |
| 590 | 20231117 | 092200 | 440414065 | 2225 | 2225 | 2225 | 2220 | 1914 |
| 591 | 20231117 | 092100 | 436160010 | 2225 | 2220 | 2225 | 2220 | 1777 |
| 592 | 20231117 | 092000 | 432214920 | 2225 | 2225 | 2225 | 2220 | 3977 |
| 593 | 20231117 | 091900 | 423366145 | 2225 | 2220 | 2225 | 2220 | 3758 |
| 594 | 20231117 | 091800 | 415017755 | 2220 | 2220 | 2225 | 2220 | 4529 |
| 595 | 20231117 | 091700 | 404961375 | 2225 | 2225 | 2225 | 2220 | 2021 |
| 596 | 20231117 | 091600 | 400466050 | 2225 | 2225 | 2225 | 2220 | 11327 |
| 597 | 20231117 | 091500 | 375311535 | 2225 | 2235 | 2235 | 2225 | 4838 |
| 598 | 20231117 | 091400 | 364538455 | 2235 | 2235 | 2235 | 2225 | 3932 |
| 599 | 20231117 | 091300 | 355774810 | 2230 | 2230 | 2230 | 2225 | 2882 |
| 600 | 20231117 | 091200 | 349352705 | 2225 | 2230 | 2240 | 2225 | 7052 |
| 601 | 20231117 | 091100 | 333637980 | 2230 | 2230 | 2245 | 2225 | 15273 |
| 602 | 20231117 | 091000 | 299524030 | 2230 | 2225 | 2240 | 2220 | 7081 |
| 603 | 20231117 | 090900 | 283738110 | 2220 | 2240 | 2240 | 2215 | 27526 |
| 604 | 20231117 | 090800 | 222250970 | 2240 | 2250 | 2250 | 2240 | 5194 |
| 605 | 20231117 | 090700 | 210596685 | 2255 | 2240 | 2255 | 2240 | 2768 |
| 606 | 20231117 | 090600 | 204383205 | 2240 | 2245 | 2250 | 2240 | 967 |
| 607 | 20231117 | 090500 | 202214975 | 2260 | 2240 | 2260 | 2240 | 1569 |
| 608 | 20231117 | 090400 | 198680705 | 2240 | 2245 | 2250 | 2235 | 10513 |
| 609 | 20231117 | 090300 | 175101120 | 2245 | 2250 | 2250 | 2235 | 25269 |
| 610 | 20231117 | 090200 | 118349975 | 2255 | 2275 | 2280 | 2255 | 20081 |
| 611 | 20231117 | 090100 | 72951165 | 2275 | 2260 | 2275 | 2255 | 4568 |
| 612 | 20231117 | 090000 | 62604580 | 2260 | 2285 | 2290 | 2260 | 27517 |