30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 3 | 20231117 | 190000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20231117 | 185900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20231117 | 185800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20231117 | 185700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20231117 | 185600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20231117 | 185500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20231117 | 185400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20231117 | 185300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20231117 | 185200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20231117 | 185100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20231117 | 185000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20231117 | 184900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20231117 | 184800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20231117 | 184700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20231117 | 184600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20231117 | 184500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20231117 | 184400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20231117 | 184300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20231117 | 184200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20231117 | 184100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20231117 | 184000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20231117 | 183900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20231117 | 183800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20231117 | 183700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20231117 | 183600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20231117 | 183500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20231117 | 183400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20231117 | 183300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20231117 | 183200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20231117 | 183100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 33 | 20231117 | 183000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20231117 | 182900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20231117 | 182800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20231117 | 182700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20231117 | 182600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20231117 | 182500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20231117 | 182400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20231117 | 182300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20231117 | 182200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20231117 | 182100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20231117 | 182000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20231117 | 181900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20231117 | 181800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20231117 | 181700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20231117 | 181600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20231117 | 181500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20231117 | 181400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20231117 | 181300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20231117 | 181200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20231117 | 181100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20231117 | 181000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20231117 | 180900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20231117 | 180800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20231117 | 180700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20231117 | 180600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20231117 | 180500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20231117 | 180400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20231117 | 180300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20231117 | 180200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20231117 | 180100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 63 | 20231117 | 180000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20231117 | 175900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20231117 | 175800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20231117 | 175700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20231117 | 175600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20231117 | 175500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20231117 | 175400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20231117 | 175300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20231117 | 175200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20231117 | 175100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20231117 | 175000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20231117 | 174900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20231117 | 174800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20231117 | 174700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20231117 | 174600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20231117 | 174500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20231117 | 174400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20231117 | 174300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20231117 | 174200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20231117 | 174100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20231117 | 174000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20231117 | 173900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20231117 | 173800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20231117 | 173700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20231117 | 173600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20231117 | 173500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20231117 | 173400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20231117 | 173300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20231117 | 173200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20231117 | 173100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 93 | 20231117 | 173000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20231117 | 172900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20231117 | 172800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20231117 | 172700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20231117 | 172600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20231117 | 172500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20231117 | 172400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20231117 | 172300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20231117 | 172200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20231117 | 172100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20231117 | 172000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20231117 | 171900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20231117 | 171800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20231117 | 171700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20231117 | 171600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20231117 | 171500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20231117 | 171400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20231117 | 171300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20231117 | 171200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20231117 | 171100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20231117 | 171000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20231117 | 170900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20231117 | 170800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20231117 | 170700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20231117 | 170600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20231117 | 170500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20231117 | 170400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20231117 | 170300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20231117 | 170200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20231117 | 170100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 123 | 20231117 | 170000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20231117 | 165900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20231117 | 165800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20231117 | 165700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20231117 | 165600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20231117 | 165500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20231117 | 165400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20231117 | 165300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20231117 | 165200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20231117 | 165100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20231117 | 165000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20231117 | 164900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20231117 | 164800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20231117 | 164700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20231117 | 164600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20231117 | 164500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20231117 | 164400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20231117 | 164300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20231117 | 164200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20231117 | 164100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20231117 | 164000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20231117 | 163900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20231117 | 163800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20231117 | 163700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20231117 | 163600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20231117 | 163500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20231117 | 163400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20231117 | 163300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20231117 | 163200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20231117 | 163100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 153 | 20231117 | 163000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20231117 | 162900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20231117 | 162800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20231117 | 162700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20231117 | 162600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20231117 | 162500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20231117 | 162400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20231117 | 162300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20231117 | 162200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20231117 | 162100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20231117 | 162000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20231117 | 161900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20231117 | 161800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20231117 | 161700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20231117 | 161600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20231117 | 161500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20231117 | 161400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20231117 | 161300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20231117 | 161200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20231117 | 161100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20231117 | 161000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20231117 | 160900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20231117 | 160800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20231117 | 160700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20231117 | 160600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20231117 | 160500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20231117 | 160400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20231117 | 160300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20231117 | 160200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20231117 | 160100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 183 | 20231117 | 160000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20231117 | 155900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20231117 | 155800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20231117 | 155700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20231117 | 155600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20231117 | 155500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20231117 | 155400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20231117 | 155300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20231117 | 155200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20231117 | 155100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20231117 | 155000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20231117 | 154900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20231117 | 154800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20231117 | 154700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20231117 | 154600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20231117 | 154500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20231117 | 154400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20231117 | 154300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20231117 | 154200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20231117 | 154100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20231117 | 154000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20231117 | 153900 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20231117 | 153800 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20231117 | 153700 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20231117 | 153600 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20231117 | 153500 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20231117 | 153400 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20231117 | 153300 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20231117 | 153200 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 0 |
| 212 | 20231117 | 153100 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 213 | 20231117 | 153000 | 2212031180 | 8290 | 8290 | 8290 | 8290 | 2228 |
| 214 | 20231117 | 152900 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 215 | 20231117 | 152800 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 216 | 20231117 | 152700 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 217 | 20231117 | 152600 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 218 | 20231117 | 152500 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 219 | 20231117 | 152400 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 220 | 20231117 | 152300 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 221 | 20231117 | 152200 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 222 | 20231117 | 152100 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 223 | 20231117 | 152000 | 2193561060 | 8290 | 8290 | 8290 | 8290 | 0 |
| 224 | 20231117 | 151900 | 2193561060 | 8290 | 8270 | 8310 | 8260 | 1250 |
| 225 | 20231117 | 151800 | 2183219590 | 8310 | 8310 | 8310 | 8270 | 731 |
| 226 | 20231117 | 151700 | 2177160680 | 8310 | 8310 | 8310 | 8290 | 427 |
| 227 | 20231117 | 151600 | 2173613060 | 8300 | 8290 | 8310 | 8290 | 416 |
| 228 | 20231117 | 151500 | 2170157200 | 8290 | 8270 | 8290 | 8270 | 408 |
| 229 | 20231117 | 151400 | 2166781110 | 8270 | 8310 | 8330 | 8270 | 1076 |
| 230 | 20231117 | 151300 | 2157852490 | 8300 | 8290 | 8320 | 8290 | 214 |
| 231 | 20231117 | 151200 | 2156073390 | 8310 | 8310 | 8320 | 8290 | 440 |
| 232 | 20231117 | 151100 | 2152416320 | 8290 | 8280 | 8320 | 8280 | 346 |
| 233 | 20231117 | 151000 | 2149540210 | 8320 | 8280 | 8320 | 8280 | 189 |
| 234 | 20231117 | 150900 | 2147970210 | 8290 | 8280 | 8310 | 8280 | 425 |
| 235 | 20231117 | 150800 | 2144441070 | 8280 | 8280 | 8310 | 8280 | 371 |
| 236 | 20231117 | 150700 | 2141361830 | 8280 | 8270 | 8320 | 8270 | 215 |
| 237 | 20231117 | 150600 | 2139574080 | 8310 | 8320 | 8320 | 8270 | 328 |
| 238 | 20231117 | 150500 | 2136847190 | 8320 | 8280 | 8320 | 8270 | 489 |
| 239 | 20231117 | 150400 | 2132789000 | 8280 | 8280 | 8330 | 8270 | 890 |
| 240 | 20231117 | 150300 | 2125414510 | 8350 | 8270 | 8350 | 8270 | 474 |
| 241 | 20231117 | 150200 | 2121472440 | 8270 | 8290 | 8320 | 8270 | 866 |
| 242 | 20231117 | 150100 | 2114289040 | 8330 | 8280 | 8330 | 8280 | 219 |
| 243 | 20231117 | 150000 | 2112469000 | 8280 | 8280 | 8340 | 8280 | 338 |
| 244 | 20231117 | 145900 | 2109658420 | 8280 | 8280 | 8350 | 8270 | 697 |
| 245 | 20231117 | 145800 | 2103863630 | 8280 | 8280 | 8340 | 8280 | 135 |
| 246 | 20231117 | 145700 | 2102739780 | 8340 | 8280 | 8340 | 8270 | 524 |
| 247 | 20231117 | 145600 | 2098378640 | 8280 | 8320 | 8340 | 8270 | 481 |
| 248 | 20231117 | 145500 | 2094377370 | 8340 | 8270 | 8340 | 8270 | 103 |
| 249 | 20231117 | 145400 | 2093519390 | 8270 | 8290 | 8340 | 8270 | 1164 |
| 250 | 20231117 | 145300 | 2083851260 | 8290 | 8260 | 8290 | 8260 | 445 |
| 251 | 20231117 | 145200 | 2080162860 | 8290 | 8280 | 8290 | 8260 | 654 |
| 252 | 20231117 | 145100 | 2074743150 | 8290 | 8270 | 8300 | 8260 | 745 |
| 253 | 20231117 | 145000 | 2068575840 | 8300 | 8280 | 8300 | 8270 | 502 |
| 254 | 20231117 | 144900 | 2064417440 | 8280 | 8270 | 8290 | 8270 | 157 |
| 255 | 20231117 | 144800 | 2063116680 | 8300 | 8290 | 8300 | 8270 | 528 |
| 256 | 20231117 | 144700 | 2058736090 | 8290 | 8280 | 8300 | 8270 | 853 |
| 257 | 20231117 | 144600 | 2051670040 | 8300 | 8280 | 8300 | 8280 | 545 |
| 258 | 20231117 | 144500 | 2047149850 | 8280 | 8300 | 8300 | 8280 | 275 |
| 259 | 20231117 | 144400 | 2044868860 | 8300 | 8290 | 8300 | 8280 | 536 |
| 260 | 20231117 | 144300 | 2040422460 | 8290 | 8270 | 8300 | 8270 | 466 |
| 261 | 20231117 | 144200 | 2036558130 | 8290 | 8270 | 8300 | 8270 | 134 |
| 262 | 20231117 | 144100 | 2035447020 | 8270 | 8270 | 8300 | 8270 | 597 |
| 263 | 20231117 | 144000 | 2030503630 | 8270 | 8300 | 8300 | 8270 | 449 |
| 264 | 20231117 | 143900 | 2026779320 | 8290 | 8290 | 8320 | 8290 | 254 |
| 265 | 20231117 | 143800 | 2024670010 | 8300 | 8280 | 8300 | 8280 | 392 |
| 266 | 20231117 | 143700 | 2021417850 | 8300 | 8290 | 8320 | 8290 | 1191 |
| 267 | 20231117 | 143600 | 2011539250 | 8290 | 8310 | 8310 | 8290 | 246 |
| 268 | 20231117 | 143500 | 2009496730 | 8310 | 8300 | 8320 | 8290 | 411 |
| 269 | 20231117 | 143400 | 2006083540 | 8300 | 8290 | 8320 | 8290 | 333 |
| 270 | 20231117 | 143300 | 2003317790 | 8320 | 8290 | 8320 | 8290 | 203 |
| 271 | 20231117 | 143200 | 2001631250 | 8290 | 8290 | 8320 | 8290 | 447 |
| 272 | 20231117 | 143100 | 1997918610 | 8310 | 8280 | 8310 | 8280 | 425 |
| 273 | 20231117 | 143000 | 1994390290 | 8280 | 8310 | 8330 | 8280 | 283 |
| 274 | 20231117 | 142900 | 1992038020 | 8320 | 8290 | 8320 | 8290 | 348 |
| 275 | 20231117 | 142800 | 1989147350 | 8290 | 8290 | 8290 | 8280 | 639 |
| 276 | 20231117 | 142700 | 1983850690 | 8290 | 8290 | 8300 | 8270 | 321 |
| 277 | 20231117 | 142600 | 1981188460 | 8300 | 8310 | 8320 | 8270 | 476 |
| 278 | 20231117 | 142500 | 1977237140 | 8290 | 8290 | 8310 | 8290 | 425 |
| 279 | 20231117 | 142400 | 1973707770 | 8290 | 8300 | 8310 | 8290 | 273 |
| 280 | 20231117 | 142300 | 1971440300 | 8290 | 8280 | 8310 | 8270 | 348 |
| 281 | 20231117 | 142200 | 1968550300 | 8270 | 8280 | 8340 | 8270 | 589 |
| 282 | 20231117 | 142100 | 1963645510 | 8270 | 8350 | 8350 | 8270 | 245 |
| 283 | 20231117 | 142000 | 1961610390 | 8340 | 8280 | 8340 | 8270 | 625 |
| 284 | 20231117 | 141900 | 1956409440 | 8270 | 8300 | 8340 | 8260 | 335 |
| 285 | 20231117 | 141800 | 1953619750 | 8320 | 8320 | 8320 | 8270 | 431 |
| 286 | 20231117 | 141700 | 1950037010 | 8320 | 8300 | 8320 | 8260 | 620 |
| 287 | 20231117 | 141600 | 1944896420 | 8280 | 8340 | 8340 | 8280 | 990 |
| 288 | 20231117 | 141500 | 1936667520 | 8320 | 8310 | 8350 | 8310 | 407 |
| 289 | 20231117 | 141400 | 1933272700 | 8310 | 8310 | 8320 | 8310 | 438 |
| 290 | 20231117 | 141300 | 1929629340 | 8310 | 8310 | 8320 | 8310 | 904 |
| 291 | 20231117 | 141200 | 1922108130 | 8320 | 8280 | 8320 | 8280 | 842 |
| 292 | 20231117 | 141100 | 1915104010 | 8320 | 8340 | 8340 | 8280 | 779 |
| 293 | 20231117 | 141000 | 1908613340 | 8290 | 8270 | 8350 | 8270 | 339 |
| 294 | 20231117 | 140900 | 1905787760 | 8340 | 8260 | 8340 | 8260 | 472 |
| 295 | 20231117 | 140800 | 1901866610 | 8260 | 8310 | 8310 | 8260 | 239 |
| 296 | 20231117 | 140700 | 1899884520 | 8310 | 8290 | 8310 | 8260 | 420 |
| 297 | 20231117 | 140600 | 1896397100 | 8290 | 8280 | 8310 | 8280 | 421 |
| 298 | 20231117 | 140500 | 1892906740 | 8310 | 8280 | 8310 | 8260 | 303 |
| 299 | 20231117 | 140400 | 1890393740 | 8300 | 8300 | 8300 | 8270 | 568 |
| 300 | 20231117 | 140300 | 1885685420 | 8290 | 8290 | 8290 | 8290 | 13 |
| 301 | 20231117 | 140200 | 1885577650 | 8290 | 8290 | 8300 | 8290 | 54 |
| 302 | 20231117 | 140100 | 1885129590 | 8290 | 8290 | 8300 | 8290 | 28 |
| 303 | 20231117 | 140000 | 1884897450 | 8290 | 8290 | 8310 | 8290 | 161 |
| 304 | 20231117 | 135900 | 1883562000 | 8290 | 8290 | 8300 | 8290 | 73 |
| 305 | 20231117 | 135800 | 1882956300 | 8300 | 8290 | 8300 | 8290 | 41 |
| 306 | 20231117 | 135700 | 1882616340 | 8280 | 8280 | 8290 | 8280 | 76 |
| 307 | 20231117 | 135600 | 1881986680 | 8280 | 8280 | 8290 | 8280 | 110 |
| 308 | 20231117 | 135500 | 1881075850 | 8280 | 8290 | 8300 | 8280 | 69 |
| 309 | 20231117 | 135400 | 1880503590 | 8280 | 8310 | 8310 | 8280 | 3550 |
| 310 | 20231117 | 135300 | 1851105590 | 8300 | 8300 | 8310 | 8290 | 198 |
| 311 | 20231117 | 135200 | 1849463230 | 8300 | 8290 | 8310 | 8290 | 30 |
| 312 | 20231117 | 135100 | 1849214220 | 8290 | 8310 | 8310 | 8290 | 75 |
| 313 | 20231117 | 135000 | 1848592340 | 8300 | 8280 | 8300 | 8280 | 71 |
| 314 | 20231117 | 134900 | 1848003580 | 8280 | 8290 | 8290 | 8280 | 6237 |
| 315 | 20231117 | 134800 | 1796303170 | 8300 | 8300 | 8300 | 8290 | 91 |
| 316 | 20231117 | 134700 | 1795547990 | 8290 | 8300 | 8310 | 8290 | 236 |
| 317 | 20231117 | 134600 | 1793589140 | 8300 | 8300 | 8310 | 8300 | 62 |
| 318 | 20231117 | 134500 | 1793074290 | 8300 | 8300 | 8310 | 8300 | 176 |
| 319 | 20231117 | 134400 | 1791612580 | 8300 | 8300 | 8310 | 8300 | 26 |
| 320 | 20231117 | 134300 | 1791396700 | 8310 | 8300 | 8310 | 8290 | 68 |
| 321 | 20231117 | 134200 | 1790832060 | 8300 | 8300 | 8310 | 8300 | 185 |
| 322 | 20231117 | 134100 | 1789295390 | 8290 | 8280 | 8310 | 8280 | 1006 |
| 323 | 20231117 | 134000 | 1780948220 | 8290 | 8280 | 8290 | 8260 | 77 |
| 324 | 20231117 | 133900 | 1780310740 | 8290 | 8280 | 8300 | 8280 | 498 |
| 325 | 20231117 | 133800 | 1776179420 | 8280 | 8250 | 8280 | 8250 | 365 |
| 326 | 20231117 | 133700 | 1773164730 | 8260 | 8270 | 8280 | 8260 | 265 |
| 327 | 20231117 | 133600 | 1770974440 | 8280 | 8270 | 8280 | 8270 | 24 |
| 328 | 20231117 | 133500 | 1770775950 | 8270 | 8270 | 8270 | 8250 | 258 |
| 329 | 20231117 | 133400 | 1768644100 | 8270 | 8270 | 8280 | 8260 | 64 |
| 330 | 20231117 | 133300 | 1768114750 | 8270 | 8260 | 8270 | 8260 | 141 |
| 331 | 20231117 | 133200 | 1766949720 | 8260 | 8260 | 8290 | 8260 | 75 |
| 332 | 20231117 | 133100 | 1766328780 | 8260 | 8260 | 8260 | 8250 | 507 |
| 333 | 20231117 | 133000 | 1762141080 | 8270 | 8260 | 8290 | 8260 | 50 |
| 334 | 20231117 | 132900 | 1761727180 | 8290 | 8300 | 8300 | 8260 | 151 |
| 335 | 20231117 | 132800 | 1760476450 | 8320 | 8310 | 8320 | 8300 | 46 |
| 336 | 20231117 | 132700 | 1760093910 | 8310 | 8300 | 8310 | 8300 | 181 |
| 337 | 20231117 | 132600 | 1758590170 | 8260 | 8300 | 8310 | 8240 | 584 |
| 338 | 20231117 | 132500 | 1753757340 | 8300 | 8300 | 8310 | 8300 | 98 |
| 339 | 20231117 | 132400 | 1752943560 | 8300 | 8320 | 8320 | 8300 | 2145 |
| 340 | 20231117 | 132300 | 1735118280 | 8320 | 8310 | 8330 | 8310 | 23 |
| 341 | 20231117 | 132200 | 1734927100 | 8310 | 8330 | 8340 | 8310 | 131 |
| 342 | 20231117 | 132100 | 1733837570 | 8330 | 8330 | 8330 | 8320 | 184 |
| 343 | 20231117 | 132000 | 1732304870 | 8330 | 8340 | 8350 | 8330 | 109 |
| 344 | 20231117 | 131900 | 1731395690 | 8350 | 8340 | 8350 | 8340 | 1492 |
| 345 | 20231117 | 131800 | 1718938750 | 8340 | 8330 | 8340 | 8330 | 140 |
| 346 | 20231117 | 131700 | 1717771590 | 8330 | 8320 | 8340 | 8310 | 68 |
| 347 | 20231117 | 131600 | 1717205720 | 8320 | 8310 | 8320 | 8310 | 138 |
| 348 | 20231117 | 131500 | 1716058700 | 8310 | 8300 | 8340 | 8300 | 277 |
| 349 | 20231117 | 131400 | 1713750990 | 8300 | 8320 | 8320 | 8300 | 1265 |
| 350 | 20231117 | 131300 | 1703240710 | 8310 | 8300 | 8330 | 8300 | 63 |
| 351 | 20231117 | 131200 | 1702716870 | 8300 | 8330 | 8330 | 8300 | 8 |
| 352 | 20231117 | 131100 | 1702650420 | 8330 | 8310 | 8330 | 8300 | 963 |
| 353 | 20231117 | 131000 | 1694652440 | 8310 | 8310 | 8340 | 8310 | 287 |
| 354 | 20231117 | 130900 | 1692262330 | 8340 | 8310 | 8340 | 8310 | 765 |
| 355 | 20231117 | 130800 | 1685885360 | 8310 | 8310 | 8320 | 8300 | 35 |
| 356 | 20231117 | 130700 | 1685594440 | 8310 | 8320 | 8330 | 8310 | 119 |
| 357 | 20231117 | 130600 | 1684605190 | 8320 | 8290 | 8320 | 8290 | 134 |
| 358 | 20231117 | 130500 | 1683492280 | 8290 | 8270 | 8290 | 8270 | 97 |
| 359 | 20231117 | 130400 | 1682688250 | 8270 | 8290 | 8290 | 8270 | 16 |
| 360 | 20231117 | 130300 | 1682555750 | 8310 | 8290 | 8310 | 8290 | 126 |
| 361 | 20231117 | 130200 | 1681510130 | 8290 | 8310 | 8310 | 8290 | 196 |
| 362 | 20231117 | 130100 | 1679881770 | 8310 | 8310 | 8320 | 8310 | 167 |
| 363 | 20231117 | 130000 | 1678493680 | 8320 | 8310 | 8320 | 8310 | 37 |
| 364 | 20231117 | 125900 | 1678186140 | 8300 | 8310 | 8310 | 8300 | 36 |
| 365 | 20231117 | 125800 | 1677887240 | 8300 | 8290 | 8300 | 8290 | 51 |
| 366 | 20231117 | 125700 | 1677464040 | 8300 | 8310 | 8310 | 8300 | 108 |
| 367 | 20231117 | 125600 | 1676567560 | 8300 | 8300 | 8300 | 8300 | 18 |
| 368 | 20231117 | 125500 | 1676418160 | 8290 | 8300 | 8300 | 8290 | 31 |
| 369 | 20231117 | 125400 | 1676161120 | 8290 | 8290 | 8300 | 8250 | 1375 |
| 370 | 20231117 | 125300 | 1664796370 | 8290 | 8300 | 8310 | 8290 | 159 |
| 371 | 20231117 | 125200 | 1663477200 | 8310 | 8320 | 8320 | 8310 | 90 |
| 372 | 20231117 | 125100 | 1662728470 | 8320 | 8320 | 8320 | 8310 | 66 |
| 373 | 20231117 | 125000 | 1662179610 | 8310 | 8310 | 8310 | 8310 | 52 |
| 374 | 20231117 | 124900 | 1661747490 | 8310 | 8320 | 8320 | 8310 | 167 |
| 375 | 20231117 | 124800 | 1660358500 | 8320 | 8320 | 8320 | 8310 | 101 |
| 376 | 20231117 | 124700 | 1659518750 | 8320 | 8310 | 8320 | 8310 | 237 |
| 377 | 20231117 | 124600 | 1657549260 | 8310 | 8310 | 8320 | 8310 | 102 |
| 378 | 20231117 | 124500 | 1656701260 | 8320 | 8310 | 8320 | 8310 | 28 |
| 379 | 20231117 | 124400 | 1656468560 | 8310 | 8300 | 8310 | 8290 | 69 |
| 380 | 20231117 | 124300 | 1655895850 | 8320 | 8300 | 8320 | 8300 | 59 |
| 381 | 20231117 | 124200 | 1655405400 | 8310 | 8300 | 8310 | 8300 | 142 |
| 382 | 20231117 | 124100 | 1654225900 | 8310 | 8300 | 8310 | 8300 | 59 |
| 383 | 20231117 | 124000 | 1653735870 | 8310 | 8310 | 8310 | 8310 | 8 |
| 384 | 20231117 | 123900 | 1653669390 | 8300 | 8300 | 8310 | 8300 | 94 |
| 385 | 20231117 | 123800 | 1652888890 | 8290 | 8310 | 8310 | 8290 | 116 |
| 386 | 20231117 | 123700 | 1651925960 | 8310 | 8300 | 8310 | 8300 | 102 |
| 387 | 20231117 | 123600 | 1651078440 | 8300 | 8300 | 8310 | 8300 | 57 |
| 388 | 20231117 | 123500 | 1650605040 | 8310 | 8310 | 8310 | 8310 | 313 |
| 389 | 20231117 | 123400 | 1648004010 | 8310 | 8310 | 8320 | 8310 | 113 |
| 390 | 20231117 | 123300 | 1647064660 | 8320 | 8320 | 8320 | 8310 | 161 |
| 391 | 20231117 | 123200 | 1645726350 | 8310 | 8300 | 8320 | 8300 | 791 |
| 392 | 20231117 | 123100 | 1639153480 | 8300 | 8290 | 8300 | 8290 | 47 |
| 393 | 20231117 | 123000 | 1638763780 | 8280 | 8290 | 8300 | 8280 | 137 |
| 394 | 20231117 | 122900 | 1637628290 | 8300 | 8290 | 8300 | 8290 | 14 |
| 395 | 20231117 | 122800 | 1637512170 | 8290 | 8300 | 8310 | 8290 | 120 |
| 396 | 20231117 | 122700 | 1636515300 | 8300 | 8290 | 8300 | 8290 | 12 |
| 397 | 20231117 | 122600 | 1636415800 | 8230 | 8280 | 8310 | 8230 | 5212 |
| 398 | 20231117 | 122500 | 1593429870 | 8310 | 8290 | 8310 | 8280 | 1212 |
| 399 | 20231117 | 122400 | 1583370540 | 8280 | 8260 | 8280 | 8260 | 58 |
| 400 | 20231117 | 122300 | 1582890720 | 8260 | 8280 | 8280 | 8260 | 8 |
| 401 | 20231117 | 122200 | 1582824600 | 8290 | 8280 | 8290 | 8260 | 313 |
| 402 | 20231117 | 122100 | 1580234370 | 8280 | 8280 | 8280 | 8270 | 77 |
| 403 | 20231117 | 122000 | 1579596910 | 8280 | 8290 | 8290 | 8270 | 119 |
| 404 | 20231117 | 121900 | 1578610700 | 8290 | 8280 | 8290 | 8270 | 38 |
| 405 | 20231117 | 121800 | 1578295790 | 8270 | 8280 | 8280 | 8270 | 77 |
| 406 | 20231117 | 121700 | 1577658870 | 8280 | 8270 | 8290 | 8270 | 116 |
| 407 | 20231117 | 121600 | 1576699140 | 8270 | 8270 | 8270 | 8270 | 17 |
| 408 | 20231117 | 121500 | 1576558550 | 8290 | 8290 | 8290 | 8290 | 130 |
| 409 | 20231117 | 121400 | 1575480850 | 8280 | 8290 | 8290 | 8280 | 92 |
| 410 | 20231117 | 121300 | 1574718790 | 8290 | 8290 | 8290 | 8280 | 184 |
| 411 | 20231117 | 121200 | 1573193530 | 8280 | 8270 | 8280 | 8260 | 102 |
| 412 | 20231117 | 121100 | 1572350350 | 8260 | 8270 | 8270 | 8260 | 62 |
| 413 | 20231117 | 121000 | 1571837870 | 8260 | 8270 | 8270 | 8260 | 133 |
| 414 | 20231117 | 120900 | 1570739140 | 8270 | 8260 | 8270 | 8260 | 35 |
| 415 | 20231117 | 120800 | 1570449980 | 8250 | 8270 | 8280 | 8250 | 279 |
| 416 | 20231117 | 120700 | 1568145420 | 8280 | 8270 | 8280 | 8270 | 57 |
| 417 | 20231117 | 120600 | 1567673690 | 8270 | 8280 | 8280 | 8270 | 76 |
| 418 | 20231117 | 120500 | 1567044830 | 8280 | 8280 | 8280 | 8270 | 501 |
| 419 | 20231117 | 120400 | 1562899960 | 8290 | 8280 | 8300 | 8280 | 44 |
| 420 | 20231117 | 120300 | 1562535150 | 8280 | 8280 | 8280 | 8280 | 63 |
| 421 | 20231117 | 120200 | 1562013510 | 8300 | 8270 | 8300 | 8270 | 219 |
| 422 | 20231117 | 120100 | 1560199530 | 8280 | 8280 | 8280 | 8270 | 58 |
| 423 | 20231117 | 120000 | 1559719460 | 8280 | 8270 | 8280 | 8260 | 159 |
| 424 | 20231117 | 115900 | 1558404740 | 8270 | 8260 | 8270 | 8250 | 233 |
| 425 | 20231117 | 115800 | 1556481580 | 8260 | 8270 | 8270 | 8260 | 208 |
| 426 | 20231117 | 115700 | 1554761940 | 8260 | 8270 | 8270 | 8250 | 82 |
| 427 | 20231117 | 115600 | 1554084330 | 8270 | 8260 | 8270 | 8260 | 509 |
| 428 | 20231117 | 115500 | 1549879900 | 8270 | 8280 | 8280 | 8270 | 153 |
| 429 | 20231117 | 115400 | 1548614430 | 8280 | 8300 | 8300 | 8280 | 619 |
| 430 | 20231117 | 115300 | 1543482270 | 8290 | 8280 | 8300 | 8280 | 290 |
| 431 | 20231117 | 115200 | 1541080410 | 8280 | 8310 | 8320 | 8280 | 438 |
| 432 | 20231117 | 115100 | 1537450850 | 8310 | 8320 | 8330 | 8310 | 112 |
| 433 | 20231117 | 115000 | 1536518530 | 8330 | 8340 | 8340 | 8320 | 188 |
| 434 | 20231117 | 114900 | 1534953160 | 8340 | 8320 | 8340 | 8320 | 58 |
| 435 | 20231117 | 114800 | 1534470160 | 8330 | 8320 | 8330 | 8320 | 10 |
| 436 | 20231117 | 114700 | 1534386890 | 8320 | 8320 | 8320 | 8300 | 84 |
| 437 | 20231117 | 114600 | 1533689110 | 8300 | 8340 | 8340 | 8300 | 574 |
| 438 | 20231117 | 114500 | 1528915230 | 8340 | 8320 | 8340 | 8320 | 77 |
| 439 | 20231117 | 114400 | 1528273970 | 8350 | 8340 | 8350 | 8320 | 129 |
| 440 | 20231117 | 114300 | 1527197210 | 8320 | 8320 | 8320 | 8320 | 52 |
| 441 | 20231117 | 114200 | 1526764570 | 8340 | 8350 | 8350 | 8340 | 509 |
| 442 | 20231117 | 114100 | 1522514720 | 8350 | 8320 | 8350 | 8320 | 577 |
| 443 | 20231117 | 114000 | 1517698480 | 8340 | 8330 | 8340 | 8330 | 36 |
| 444 | 20231117 | 113900 | 1517398540 | 8330 | 8320 | 8340 | 8320 | 342 |
| 445 | 20231117 | 113800 | 1514547740 | 8320 | 8320 | 8330 | 8320 | 30 |
| 446 | 20231117 | 113700 | 1514298120 | 8320 | 8320 | 8320 | 8320 | 47 |
| 447 | 20231117 | 113600 | 1513907080 | 8320 | 8330 | 8330 | 8310 | 139 |
| 448 | 20231117 | 113500 | 1512749780 | 8330 | 8320 | 8330 | 8320 | 120 |
| 449 | 20231117 | 113400 | 1511751060 | 8320 | 8320 | 8340 | 8320 | 33 |
| 450 | 20231117 | 113300 | 1511476460 | 8310 | 8330 | 8330 | 8310 | 9 |
| 451 | 20231117 | 113200 | 1511401550 | 8310 | 8320 | 8350 | 8310 | 200 |
| 452 | 20231117 | 113100 | 1509736630 | 8350 | 8340 | 8350 | 8320 | 158 |
| 453 | 20231117 | 113000 | 1508419030 | 8340 | 8350 | 8350 | 8340 | 124 |
| 454 | 20231117 | 112900 | 1507383890 | 8350 | 8350 | 8350 | 8340 | 685 |
| 455 | 20231117 | 112800 | 1501670940 | 8350 | 8370 | 8370 | 8340 | 122 |
| 456 | 20231117 | 112700 | 1500652140 | 8340 | 8340 | 8360 | 8340 | 130 |
| 457 | 20231117 | 112600 | 1499567340 | 8340 | 8360 | 8370 | 8340 | 477 |
| 458 | 20231117 | 112500 | 1495583210 | 8380 | 8370 | 8380 | 8360 | 457 |
| 459 | 20231117 | 112400 | 1491760230 | 8370 | 8380 | 8380 | 8370 | 338 |
| 460 | 20231117 | 112300 | 1488931140 | 8380 | 8380 | 8380 | 8370 | 183 |
| 461 | 20231117 | 112200 | 1487398610 | 8380 | 8370 | 8380 | 8370 | 166 |
| 462 | 20231117 | 112100 | 1486007800 | 8360 | 8370 | 8370 | 8360 | 427 |
| 463 | 20231117 | 112000 | 1482434130 | 8360 | 8350 | 8360 | 8350 | 26 |
| 464 | 20231117 | 111900 | 1482216930 | 8340 | 8360 | 8370 | 8340 | 1650 |
| 465 | 20231117 | 111800 | 1468452580 | 8360 | 8350 | 8360 | 8340 | 317 |
| 466 | 20231117 | 111700 | 1465803740 | 8360 | 8330 | 8360 | 8330 | 480 |
| 467 | 20231117 | 111600 | 1461792230 | 8360 | 8360 | 8360 | 8360 | 4 |
| 468 | 20231117 | 111500 | 1461758790 | 8360 | 8360 | 8370 | 8330 | 1196 |
| 469 | 20231117 | 111400 | 1451790800 | 8360 | 8350 | 8360 | 8330 | 149 |
| 470 | 20231117 | 111300 | 1450546900 | 8340 | 8330 | 8340 | 8330 | 58 |
| 471 | 20231117 | 111200 | 1450063380 | 8330 | 8320 | 8340 | 8320 | 35 |
| 472 | 20231117 | 111100 | 1449771910 | 8320 | 8320 | 8340 | 8310 | 1785 |
| 473 | 20231117 | 111000 | 1434921160 | 8320 | 8330 | 8340 | 8320 | 152 |
| 474 | 20231117 | 110900 | 1433655640 | 8340 | 8340 | 8340 | 8340 | 95 |
| 475 | 20231117 | 110800 | 1432863340 | 8340 | 8330 | 8350 | 8330 | 76 |
| 476 | 20231117 | 110700 | 1432229890 | 8320 | 8350 | 8350 | 8320 | 223 |
| 477 | 20231117 | 110600 | 1430373120 | 8350 | 8340 | 8350 | 8340 | 137 |
| 478 | 20231117 | 110500 | 1429230150 | 8330 | 8300 | 8340 | 8300 | 116 |
| 479 | 20231117 | 110400 | 1428264890 | 8310 | 8330 | 8350 | 8310 | 136 |
| 480 | 20231117 | 110300 | 1427132100 | 8340 | 8320 | 8340 | 8300 | 179 |
| 481 | 20231117 | 110200 | 1425645120 | 8320 | 8330 | 8330 | 8320 | 171 |
| 482 | 20231117 | 110100 | 1424221900 | 8320 | 8260 | 8320 | 8260 | 2006 |
| 483 | 20231117 | 110000 | 1407606800 | 8260 | 8290 | 8300 | 8260 | 281 |
| 484 | 20231117 | 105900 | 1405279180 | 8270 | 8260 | 8270 | 8260 | 317 |
| 485 | 20231117 | 105800 | 1402659050 | 8270 | 8270 | 8270 | 8270 | 604 |
| 486 | 20231117 | 105700 | 1397663970 | 8270 | 8280 | 8280 | 8270 | 272 |
| 487 | 20231117 | 105600 | 1395411940 | 8290 | 8300 | 8300 | 8290 | 577 |
| 488 | 20231117 | 105500 | 1390627990 | 8300 | 8300 | 8300 | 8300 | 99 |
| 489 | 20231117 | 105400 | 1389806290 | 8300 | 8310 | 8310 | 8290 | 1593 |
| 490 | 20231117 | 105300 | 1376583880 | 8310 | 8310 | 8320 | 8310 | 89 |
| 491 | 20231117 | 105200 | 1375844090 | 8310 | 8310 | 8310 | 8310 | 77 |
| 492 | 20231117 | 105100 | 1375204220 | 8300 | 8310 | 8310 | 8300 | 342 |
| 493 | 20231117 | 105000 | 1372362300 | 8310 | 8310 | 8320 | 8310 | 155 |
| 494 | 20231117 | 104900 | 1371074150 | 8310 | 8310 | 8310 | 8310 | 1 |
| 495 | 20231117 | 104800 | 1371065840 | 8310 | 8330 | 8330 | 8310 | 1953 |
| 496 | 20231117 | 104700 | 1354813500 | 8330 | 8360 | 8360 | 8330 | 2618 |
| 497 | 20231117 | 104600 | 1332953410 | 8360 | 8350 | 8360 | 8350 | 78 |
| 498 | 20231117 | 104500 | 1332301430 | 8360 | 8330 | 8360 | 8330 | 298 |
| 499 | 20231117 | 104400 | 1329818040 | 8320 | 8310 | 8320 | 8300 | 1173 |
| 500 | 20231117 | 104300 | 1320067650 | 8310 | 8320 | 8320 | 8310 | 185 |
| 501 | 20231117 | 104200 | 1318530260 | 8310 | 8310 | 8310 | 8300 | 73 |
| 502 | 20231117 | 104100 | 1317924100 | 8310 | 8320 | 8330 | 8300 | 80 |
| 503 | 20231117 | 104000 | 1317259100 | 8310 | 8290 | 8320 | 8290 | 552 |
| 504 | 20231117 | 103900 | 1312682500 | 8290 | 8320 | 8330 | 8290 | 2159 |
| 505 | 20231117 | 103800 | 1294747580 | 8320 | 8320 | 8320 | 8320 | 64 |
| 506 | 20231117 | 103700 | 1294215100 | 8330 | 8350 | 8350 | 8330 | 244 |
| 507 | 20231117 | 103600 | 1292179700 | 8350 | 8390 | 8390 | 8350 | 152 |
| 508 | 20231117 | 103500 | 1290909740 | 8400 | 8360 | 8400 | 8360 | 3368 |
| 509 | 20231117 | 103400 | 1262673620 | 8360 | 8320 | 8360 | 8320 | 461 |
| 510 | 20231117 | 103300 | 1258828620 | 8320 | 8310 | 8320 | 8300 | 169 |
| 511 | 20231117 | 103200 | 1257424590 | 8310 | 8310 | 8320 | 8310 | 583 |
| 512 | 20231117 | 103100 | 1252577760 | 8320 | 8330 | 8330 | 8320 | 164 |
| 513 | 20231117 | 103000 | 1251212900 | 8320 | 8330 | 8330 | 8320 | 125 |
| 514 | 20231117 | 102900 | 1250172800 | 8310 | 8310 | 8310 | 8310 | 47 |
| 515 | 20231117 | 102800 | 1249782230 | 8330 | 8370 | 8370 | 8330 | 1382 |
| 516 | 20231117 | 102700 | 1238234040 | 8370 | 8330 | 8380 | 8320 | 1558 |
| 517 | 20231117 | 102600 | 1225202590 | 8320 | 8320 | 8360 | 8320 | 1599 |
| 518 | 20231117 | 102500 | 1211860220 | 8340 | 8330 | 8340 | 8320 | 3593 |
| 519 | 20231117 | 102400 | 1181936990 | 8330 | 8300 | 8360 | 8290 | 2388 |
| 520 | 20231117 | 102300 | 1162035630 | 8290 | 8280 | 8300 | 8280 | 2765 |
| 521 | 20231117 | 102200 | 1139095420 | 8290 | 8220 | 8290 | 8200 | 4939 |
| 522 | 20231117 | 102100 | 1098308480 | 8210 | 8180 | 8210 | 8180 | 79 |
| 523 | 20231117 | 102000 | 1097660890 | 8170 | 8170 | 8170 | 8170 | 100 |
| 524 | 20231117 | 101900 | 1096843890 | 8180 | 8210 | 8210 | 8180 | 829 |
| 525 | 20231117 | 101800 | 1090056050 | 8210 | 8200 | 8210 | 8200 | 344 |
| 526 | 20231117 | 101700 | 1087234040 | 8200 | 8200 | 8220 | 8200 | 658 |
| 527 | 20231117 | 101600 | 1081837060 | 8180 | 8180 | 8210 | 8170 | 1253 |
| 528 | 20231117 | 101500 | 1071589080 | 8170 | 8180 | 8180 | 8170 | 411 |
| 529 | 20231117 | 101400 | 1068227730 | 8190 | 8180 | 8190 | 8180 | 593 |
| 530 | 20231117 | 101300 | 1063372060 | 8180 | 8140 | 8180 | 8140 | 1909 |
| 531 | 20231117 | 101200 | 1047802710 | 8120 | 8100 | 8120 | 8090 | 163 |
| 532 | 20231117 | 101100 | 1046480510 | 8090 | 8070 | 8150 | 8070 | 2297 |
| 533 | 20231117 | 101000 | 1027773950 | 8070 | 8070 | 8080 | 8070 | 407 |
| 534 | 20231117 | 100900 | 1024489380 | 8070 | 8080 | 8080 | 8070 | 1145 |
| 535 | 20231117 | 100800 | 1015239740 | 8080 | 8100 | 8100 | 8080 | 912 |
| 536 | 20231117 | 100700 | 1007859770 | 8100 | 8120 | 8120 | 8100 | 1641 |
| 537 | 20231117 | 100600 | 994555110 | 8110 | 8130 | 8140 | 8110 | 2841 |
| 538 | 20231117 | 100500 | 971457200 | 8130 | 8120 | 8130 | 8120 | 171 |
| 539 | 20231117 | 100400 | 970067230 | 8120 | 8110 | 8120 | 8110 | 574 |
| 540 | 20231117 | 100300 | 965406450 | 8120 | 8100 | 8120 | 8100 | 357 |
| 541 | 20231117 | 100200 | 962514710 | 8070 | 8090 | 8120 | 8070 | 6031 |
| 542 | 20231117 | 100100 | 913696500 | 8100 | 8120 | 8120 | 8100 | 3536 |
| 543 | 20231117 | 100000 | 885037530 | 8130 | 8120 | 8130 | 8120 | 92 |
| 544 | 20231117 | 095900 | 884290030 | 8120 | 8120 | 8120 | 8120 | 262 |
| 545 | 20231117 | 095800 | 882162590 | 8130 | 8150 | 8150 | 8130 | 2288 |
| 546 | 20231117 | 095700 | 863549550 | 8150 | 8140 | 8150 | 8140 | 224 |
| 547 | 20231117 | 095600 | 861725870 | 8140 | 8160 | 8160 | 8140 | 816 |
| 548 | 20231117 | 095500 | 855077730 | 8160 | 8150 | 8160 | 8150 | 40 |
| 549 | 20231117 | 095400 | 854751430 | 8150 | 8150 | 8150 | 8150 | 147 |
| 550 | 20231117 | 095300 | 853553380 | 8160 | 8140 | 8160 | 8130 | 72 |
| 551 | 20231117 | 095200 | 852967100 | 8140 | 8140 | 8160 | 8130 | 514 |
| 552 | 20231117 | 095100 | 848782940 | 8160 | 8150 | 8160 | 8130 | 549 |
| 553 | 20231117 | 095000 | 844309760 | 8160 | 8150 | 8160 | 8140 | 327 |
| 554 | 20231117 | 094900 | 841645610 | 8160 | 8140 | 8160 | 8130 | 398 |
| 555 | 20231117 | 094800 | 838407740 | 8130 | 8150 | 8150 | 8130 | 675 |
| 556 | 20231117 | 094700 | 832915940 | 8160 | 8150 | 8160 | 8150 | 269 |
| 557 | 20231117 | 094600 | 830723420 | 8150 | 8140 | 8150 | 8140 | 383 |
| 558 | 20231117 | 094500 | 827602030 | 8150 | 8110 | 8150 | 8100 | 1447 |
| 559 | 20231117 | 094400 | 815846740 | 8130 | 8120 | 8130 | 8100 | 803 |
| 560 | 20231117 | 094300 | 809325590 | 8100 | 8110 | 8120 | 8070 | 2279 |
| 561 | 20231117 | 094200 | 790864170 | 8100 | 8110 | 8110 | 8090 | 2050 |
| 562 | 20231117 | 094100 | 774270370 | 8100 | 8100 | 8100 | 8090 | 1149 |
| 563 | 20231117 | 094000 | 764971650 | 8090 | 8100 | 8140 | 8090 | 8629 |
| 564 | 20231117 | 093900 | 694960770 | 8100 | 8120 | 8140 | 8100 | 1760 |
| 565 | 20231117 | 093800 | 680689490 | 8120 | 8130 | 8130 | 8090 | 7065 |
| 566 | 20231117 | 093700 | 623437880 | 8120 | 8140 | 8150 | 8120 | 5893 |
| 567 | 20231117 | 093600 | 575528500 | 8140 | 8140 | 8140 | 8140 | 150 |
| 568 | 20231117 | 093500 | 574307500 | 8210 | 8170 | 8210 | 8130 | 4259 |
| 569 | 20231117 | 093400 | 539600980 | 8240 | 8240 | 8240 | 8160 | 1786 |
| 570 | 20231117 | 093300 | 524972140 | 8190 | 8240 | 8250 | 8190 | 1032 |
| 571 | 20231117 | 093200 | 516503990 | 8240 | 8180 | 8240 | 8150 | 6570 |
| 572 | 20231117 | 093100 | 462701700 | 8180 | 8150 | 8180 | 8130 | 10593 |
| 573 | 20231117 | 093000 | 376561240 | 8150 | 8150 | 8190 | 8110 | 3490 |
| 574 | 20231117 | 092900 | 348131500 | 8150 | 8200 | 8200 | 8150 | 7025 |
| 575 | 20231117 | 092800 | 290761630 | 8210 | 8220 | 8230 | 8210 | 2799 |
| 576 | 20231117 | 092700 | 267765120 | 8230 | 8250 | 8260 | 8230 | 1436 |
| 577 | 20231117 | 092600 | 255934010 | 8250 | 8240 | 8250 | 8240 | 203 |
| 578 | 20231117 | 092500 | 254261170 | 8240 | 8250 | 8250 | 8240 | 101 |
| 579 | 20231117 | 092400 | 253428430 | 8250 | 8240 | 8250 | 8240 | 201 |
| 580 | 20231117 | 092300 | 251770190 | 8230 | 8260 | 8260 | 8230 | 2684 |
| 581 | 20231117 | 092200 | 229643140 | 8270 | 8270 | 8270 | 8270 | 37 |
| 582 | 20231117 | 092100 | 229337150 | 8260 | 8270 | 8270 | 8260 | 1219 |
| 583 | 20231117 | 092000 | 219266250 | 8270 | 8280 | 8280 | 8270 | 1422 |
| 584 | 20231117 | 091900 | 207506280 | 8280 | 8280 | 8280 | 8280 | 157 |
| 585 | 20231117 | 091800 | 206206320 | 8280 | 8290 | 8330 | 8280 | 2338 |
| 586 | 20231117 | 091700 | 186844530 | 8320 | 8320 | 8320 | 8320 | 202 |
| 587 | 20231117 | 091600 | 185163890 | 8320 | 8310 | 8320 | 8310 | 200 |
| 588 | 20231117 | 091500 | 183501400 | 8280 | 8260 | 8280 | 8260 | 793 |
| 589 | 20231117 | 091400 | 176947240 | 8260 | 8280 | 8280 | 8260 | 1000 |
| 590 | 20231117 | 091300 | 168681890 | 8280 | 8260 | 8280 | 8260 | 762 |
| 591 | 20231117 | 091200 | 162377260 | 8260 | 8260 | 8260 | 8250 | 1112 |
| 592 | 20231117 | 091100 | 153195650 | 8260 | 8270 | 8270 | 8260 | 3016 |
| 593 | 20231117 | 091000 | 128267270 | 8280 | 8280 | 8290 | 8270 | 270 |
| 594 | 20231117 | 090900 | 126030660 | 8280 | 8280 | 8280 | 8280 | 191 |
| 595 | 20231117 | 090800 | 124449180 | 8270 | 8310 | 8310 | 8270 | 919 |
| 596 | 20231117 | 090700 | 116841760 | 8280 | 8290 | 8290 | 8270 | 297 |
| 597 | 20231117 | 090600 | 114382590 | 8320 | 8280 | 8320 | 8270 | 847 |
| 598 | 20231117 | 090500 | 107355530 | 8280 | 8360 | 8370 | 8280 | 2609 |
| 599 | 20231117 | 090400 | 85700090 | 8370 | 8300 | 8370 | 8300 | 423 |
| 600 | 20231117 | 090300 | 82183650 | 8300 | 8320 | 8320 | 8300 | 1053 |
| 601 | 20231117 | 090200 | 73440090 | 8320 | 8280 | 8320 | 8280 | 961 |
| 602 | 20231117 | 090100 | 65469000 | 8240 | 8340 | 8360 | 8240 | 3634 |
| 603 | 20231117 | 090000 | 35306620 | 8350 | 8420 | 8420 | 8350 | 4204 |