30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 3 | 20231117 | 190600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20231117 | 190500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20231117 | 190400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20231117 | 190300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20231117 | 190200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20231117 | 190100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20231117 | 190000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20231117 | 185900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20231117 | 185800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20231117 | 185700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20231117 | 185600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20231117 | 185500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20231117 | 185400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20231117 | 185300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20231117 | 185200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20231117 | 185100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20231117 | 185000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20231117 | 184900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20231117 | 184800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20231117 | 184700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20231117 | 184600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20231117 | 184500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20231117 | 184400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20231117 | 184300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20231117 | 184200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20231117 | 184100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20231117 | 184000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20231117 | 183900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20231117 | 183800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20231117 | 183700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 33 | 20231117 | 183600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20231117 | 183500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20231117 | 183400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20231117 | 183300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20231117 | 183200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20231117 | 183100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20231117 | 183000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20231117 | 182900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20231117 | 182800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20231117 | 182700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20231117 | 182600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20231117 | 182500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20231117 | 182400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20231117 | 182300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20231117 | 182200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20231117 | 182100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20231117 | 182000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20231117 | 181900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20231117 | 181800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20231117 | 181700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20231117 | 181600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20231117 | 181500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20231117 | 181400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20231117 | 181300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20231117 | 181200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20231117 | 181100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20231117 | 181000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20231117 | 180900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20231117 | 180800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20231117 | 180700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 63 | 20231117 | 180600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20231117 | 180500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20231117 | 180400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20231117 | 180300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20231117 | 180200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20231117 | 180100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20231117 | 180000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20231117 | 175900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20231117 | 175800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20231117 | 175700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20231117 | 175600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20231117 | 175500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20231117 | 175400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20231117 | 175300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20231117 | 175200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20231117 | 175100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20231117 | 175000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20231117 | 174900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20231117 | 174800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20231117 | 174700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20231117 | 174600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20231117 | 174500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20231117 | 174400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20231117 | 174300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20231117 | 174200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20231117 | 174100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20231117 | 174000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20231117 | 173900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20231117 | 173800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20231117 | 173700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 93 | 20231117 | 173600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20231117 | 173500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20231117 | 173400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20231117 | 173300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20231117 | 173200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20231117 | 173100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20231117 | 173000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20231117 | 172900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20231117 | 172800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20231117 | 172700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20231117 | 172600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20231117 | 172500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20231117 | 172400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20231117 | 172300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20231117 | 172200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20231117 | 172100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20231117 | 172000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20231117 | 171900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20231117 | 171800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20231117 | 171700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20231117 | 171600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20231117 | 171500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20231117 | 171400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20231117 | 171300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20231117 | 171200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20231117 | 171100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20231117 | 171000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20231117 | 170900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20231117 | 170800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20231117 | 170700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 123 | 20231117 | 170600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20231117 | 170500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20231117 | 170400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20231117 | 170300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20231117 | 170200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20231117 | 170100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20231117 | 170000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20231117 | 165900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20231117 | 165800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20231117 | 165700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20231117 | 165600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20231117 | 165500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20231117 | 165400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20231117 | 165300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20231117 | 165200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20231117 | 165100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20231117 | 165000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20231117 | 164900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20231117 | 164800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20231117 | 164700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20231117 | 164600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20231117 | 164500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20231117 | 164400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20231117 | 164300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20231117 | 164200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20231117 | 164100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20231117 | 164000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20231117 | 163900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20231117 | 163800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20231117 | 163700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 153 | 20231117 | 163600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20231117 | 163500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20231117 | 163400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20231117 | 163300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20231117 | 163200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20231117 | 163100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20231117 | 163000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20231117 | 162900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20231117 | 162800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20231117 | 162700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20231117 | 162600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20231117 | 162500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20231117 | 162400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20231117 | 162300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20231117 | 162200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20231117 | 162100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20231117 | 162000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20231117 | 161900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20231117 | 161800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20231117 | 161700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20231117 | 161600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20231117 | 161500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20231117 | 161400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20231117 | 161300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20231117 | 161200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20231117 | 161100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20231117 | 161000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20231117 | 160900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20231117 | 160800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20231117 | 160700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 183 | 20231117 | 160600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20231117 | 160500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20231117 | 160400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20231117 | 160300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20231117 | 160200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20231117 | 160100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20231117 | 160000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20231117 | 155900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20231117 | 155800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20231117 | 155700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20231117 | 155600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20231117 | 155500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20231117 | 155400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20231117 | 155300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20231117 | 155200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20231117 | 155100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20231117 | 155000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20231117 | 154900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20231117 | 154800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20231117 | 154700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20231117 | 154600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20231117 | 154500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20231117 | 154400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20231117 | 154300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20231117 | 154200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20231117 | 154100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20231117 | 154000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20231117 | 153900 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20231117 | 153800 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20231117 | 153700 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 213 | 20231117 | 153600 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20231117 | 153500 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20231117 | 153400 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20231117 | 153300 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20231117 | 153200 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20231117 | 153100 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20231117 | 153000 | 1994853670 | 2385 | 2385 | 2385 | 2385 | 34193 |
| 220 | 20231117 | 152900 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 221 | 20231117 | 152800 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 222 | 20231117 | 152700 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 223 | 20231117 | 152600 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 224 | 20231117 | 152500 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 225 | 20231117 | 152400 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 226 | 20231117 | 152300 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 227 | 20231117 | 152200 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 228 | 20231117 | 152100 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 229 | 20231117 | 152000 | 1913303365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 230 | 20231117 | 151900 | 1913303365 | 2375 | 2390 | 2390 | 2375 | 18722 |
| 231 | 20231117 | 151800 | 1868720910 | 2375 | 2395 | 2395 | 2375 | 14064 |
| 232 | 20231117 | 151700 | 1835209335 | 2395 | 2385 | 2395 | 2380 | 10537 |
| 233 | 20231117 | 151600 | 1810103080 | 2390 | 2380 | 2390 | 2380 | 6233 |
| 234 | 20231117 | 151500 | 1795245555 | 2380 | 2385 | 2385 | 2380 | 4754 |
| 235 | 20231117 | 151400 | 1783924535 | 2385 | 2395 | 2400 | 2385 | 8298 |
| 236 | 20231117 | 151300 | 1764112240 | 2395 | 2395 | 2395 | 2395 | 685 |
| 237 | 20231117 | 151200 | 1762471665 | 2395 | 2395 | 2400 | 2390 | 2727 |
| 238 | 20231117 | 151100 | 1755953010 | 2390 | 2400 | 2400 | 2390 | 1480 |
| 239 | 20231117 | 151000 | 1752407300 | 2400 | 2390 | 2400 | 2390 | 3581 |
| 240 | 20231117 | 150900 | 1743848645 | 2390 | 2400 | 2400 | 2390 | 908 |
| 241 | 20231117 | 150800 | 1741674120 | 2395 | 2400 | 2400 | 2395 | 377 |
| 242 | 20231117 | 150700 | 1740770090 | 2395 | 2400 | 2400 | 2395 | 3128 |
| 243 | 20231117 | 150600 | 1733270985 | 2400 | 2400 | 2400 | 2400 | 1407 |
| 244 | 20231117 | 150500 | 1729894185 | 2400 | 2395 | 2400 | 2390 | 2615 |
| 245 | 20231117 | 150400 | 1723623760 | 2395 | 2390 | 2395 | 2390 | 1052 |
| 246 | 20231117 | 150300 | 1721109220 | 2395 | 2395 | 2395 | 2395 | 102 |
| 247 | 20231117 | 150200 | 1720864930 | 2395 | 2395 | 2395 | 2385 | 716 |
| 248 | 20231117 | 150100 | 1719152110 | 2375 | 2395 | 2395 | 2375 | 27215 |
| 249 | 20231117 | 150000 | 1654279090 | 2395 | 2395 | 2395 | 2395 | 127 |
| 250 | 20231117 | 145900 | 1653974925 | 2395 | 2395 | 2395 | 2395 | 11 |
| 251 | 20231117 | 145800 | 1653948580 | 2395 | 2395 | 2395 | 2390 | 6914 |
| 252 | 20231117 | 145700 | 1637409550 | 2395 | 2395 | 2395 | 2395 | 250 |
| 253 | 20231117 | 145600 | 1636810800 | 2390 | 2395 | 2395 | 2390 | 2267 |
| 254 | 20231117 | 145500 | 1631381565 | 2395 | 2400 | 2400 | 2395 | 3091 |
| 255 | 20231117 | 145400 | 1623978615 | 2395 | 2400 | 2400 | 2395 | 960 |
| 256 | 20231117 | 145300 | 1621679165 | 2400 | 2400 | 2400 | 2400 | 28 |
| 257 | 20231117 | 145200 | 1621611965 | 2400 | 2395 | 2400 | 2390 | 2761 |
| 258 | 20231117 | 145100 | 1615003155 | 2390 | 2395 | 2395 | 2390 | 3782 |
| 259 | 20231117 | 145000 | 1605964095 | 2395 | 2390 | 2395 | 2385 | 7880 |
| 260 | 20231117 | 144900 | 1587165425 | 2395 | 2390 | 2395 | 2390 | 261 |
| 261 | 20231117 | 144800 | 1586541380 | 2390 | 2395 | 2395 | 2390 | 7956 |
| 262 | 20231117 | 144700 | 1567523925 | 2395 | 2400 | 2400 | 2395 | 3841 |
| 263 | 20231117 | 144600 | 1558324725 | 2395 | 2395 | 2400 | 2395 | 1070 |
| 264 | 20231117 | 144500 | 1555762070 | 2400 | 2400 | 2405 | 2400 | 662 |
| 265 | 20231117 | 144400 | 1554173165 | 2400 | 2400 | 2405 | 2400 | 168 |
| 266 | 20231117 | 144300 | 1553769875 | 2385 | 2405 | 2405 | 2385 | 22366 |
| 267 | 20231117 | 144200 | 1500215975 | 2400 | 2405 | 2405 | 2400 | 2200 |
| 268 | 20231117 | 144100 | 1494925475 | 2405 | 2405 | 2405 | 2405 | 1140 |
| 269 | 20231117 | 144000 | 1492183775 | 2405 | 2405 | 2405 | 2405 | 1292 |
| 270 | 20231117 | 143900 | 1489076515 | 2405 | 2405 | 2405 | 2405 | 2793 |
| 271 | 20231117 | 143800 | 1482359350 | 2405 | 2400 | 2410 | 2400 | 1597 |
| 272 | 20231117 | 143700 | 1478518525 | 2400 | 2400 | 2400 | 2400 | 4550 |
| 273 | 20231117 | 143600 | 1467598525 | 2400 | 2400 | 2410 | 2395 | 484 |
| 274 | 20231117 | 143500 | 1466438445 | 2410 | 2400 | 2410 | 2395 | 3406 |
| 275 | 20231117 | 143400 | 1458263505 | 2400 | 2395 | 2400 | 2395 | 769 |
| 276 | 20231117 | 143300 | 1456421580 | 2395 | 2400 | 2400 | 2395 | 4047 |
| 277 | 20231117 | 143200 | 1446728200 | 2400 | 2395 | 2400 | 2395 | 108 |
| 278 | 20231117 | 143100 | 1446469005 | 2390 | 2395 | 2400 | 2390 | 5644 |
| 279 | 20231117 | 143000 | 1432972565 | 2395 | 2395 | 2395 | 2385 | 12932 |
| 280 | 20231117 | 142900 | 1402044185 | 2390 | 2390 | 2395 | 2390 | 2272 |
| 281 | 20231117 | 142800 | 1396612725 | 2390 | 2410 | 2415 | 2390 | 20187 |
| 282 | 20231117 | 142700 | 1348214760 | 2410 | 2410 | 2415 | 2405 | 452 |
| 283 | 20231117 | 142600 | 1347125330 | 2400 | 2415 | 2415 | 2400 | 5784 |
| 284 | 20231117 | 142500 | 1333237455 | 2400 | 2430 | 2430 | 2400 | 82322 |
| 285 | 20231117 | 142400 | 1135008170 | 2430 | 2430 | 2430 | 2430 | 1417 |
| 286 | 20231117 | 142300 | 1131564860 | 2430 | 2430 | 2430 | 2430 | 0 |
| 287 | 20231117 | 142200 | 1131564860 | 2430 | 2430 | 2430 | 2430 | 6275 |
| 288 | 20231117 | 142100 | 1116316610 | 2430 | 2430 | 2430 | 2430 | 100 |
| 289 | 20231117 | 142000 | 1116073610 | 2435 | 2435 | 2435 | 2435 | 45 |
| 290 | 20231117 | 141900 | 1115964035 | 2430 | 2430 | 2430 | 2430 | 1767 |
| 291 | 20231117 | 141800 | 1111670225 | 2430 | 2435 | 2435 | 2430 | 1180 |
| 292 | 20231117 | 141700 | 1108802325 | 2430 | 2430 | 2430 | 2430 | 203 |
| 293 | 20231117 | 141600 | 1108309035 | 2430 | 2435 | 2435 | 2430 | 250 |
| 294 | 20231117 | 141500 | 1107701035 | 2435 | 2435 | 2435 | 2435 | 11 |
| 295 | 20231117 | 141400 | 1107674250 | 2435 | 2435 | 2435 | 2435 | 30 |
| 296 | 20231117 | 141300 | 1107601200 | 2435 | 2435 | 2435 | 2435 | 0 |
| 297 | 20231117 | 141200 | 1107601200 | 2435 | 2435 | 2435 | 2435 | 51 |
| 298 | 20231117 | 141100 | 1107477015 | 2435 | 2435 | 2435 | 2430 | 580 |
| 299 | 20231117 | 141000 | 1106065435 | 2435 | 2430 | 2435 | 2430 | 450 |
| 300 | 20231117 | 140900 | 1104971550 | 2435 | 2435 | 2435 | 2435 | 11 |
| 301 | 20231117 | 140800 | 1104944765 | 2435 | 2435 | 2435 | 2435 | 5 |
| 302 | 20231117 | 140700 | 1104932590 | 2435 | 2435 | 2435 | 2435 | 1 |
| 303 | 20231117 | 140600 | 1104930155 | 2435 | 2435 | 2435 | 2435 | 3 |
| 304 | 20231117 | 140500 | 1104922850 | 2430 | 2430 | 2430 | 2430 | 900 |
| 305 | 20231117 | 140400 | 1102735850 | 2435 | 2435 | 2435 | 2435 | 3 |
| 306 | 20231117 | 140300 | 1102728545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 307 | 20231117 | 140200 | 1102728545 | 2435 | 2435 | 2435 | 2435 | 1 |
| 308 | 20231117 | 140100 | 1102726110 | 2430 | 2430 | 2430 | 2430 | 0 |
| 309 | 20231117 | 140000 | 1102726110 | 2430 | 2430 | 2430 | 2430 | 2000 |
| 310 | 20231117 | 135900 | 1097866110 | 2435 | 2435 | 2435 | 2435 | 5 |
| 311 | 20231117 | 135800 | 1097853935 | 2435 | 2435 | 2435 | 2435 | 92 |
| 312 | 20231117 | 135700 | 1097629915 | 2435 | 2435 | 2435 | 2435 | 13 |
| 313 | 20231117 | 135600 | 1097598260 | 2435 | 2435 | 2435 | 2435 | 2991 |
| 314 | 20231117 | 135500 | 1090315175 | 2435 | 2435 | 2435 | 2435 | 9 |
| 315 | 20231117 | 135400 | 1090293260 | 2435 | 2435 | 2435 | 2435 | 536 |
| 316 | 20231117 | 135300 | 1088988100 | 2435 | 2435 | 2435 | 2435 | 5 |
| 317 | 20231117 | 135200 | 1088975925 | 2435 | 2435 | 2435 | 2435 | 400 |
| 318 | 20231117 | 135100 | 1088001925 | 2430 | 2435 | 2435 | 2430 | 4307 |
| 319 | 20231117 | 135000 | 1077534880 | 2430 | 2435 | 2435 | 2430 | 92 |
| 320 | 20231117 | 134900 | 1077311070 | 2435 | 2430 | 2435 | 2430 | 402 |
| 321 | 20231117 | 134800 | 1076334200 | 2435 | 2435 | 2435 | 2435 | 528 |
| 322 | 20231117 | 134700 | 1075048520 | 2440 | 2440 | 2440 | 2440 | 0 |
| 323 | 20231117 | 134600 | 1075048520 | 2440 | 2440 | 2440 | 2440 | 0 |
| 324 | 20231117 | 134500 | 1075048520 | 2440 | 2435 | 2440 | 2435 | 2 |
| 325 | 20231117 | 134400 | 1075043645 | 2430 | 2435 | 2435 | 2430 | 3000 |
| 326 | 20231117 | 134300 | 1067748220 | 2440 | 2435 | 2440 | 2435 | 122 |
| 327 | 20231117 | 134200 | 1067451140 | 2440 | 2440 | 2440 | 2440 | 8 |
| 328 | 20231117 | 134100 | 1067431620 | 2440 | 2440 | 2440 | 2440 | 0 |
| 329 | 20231117 | 134000 | 1067431620 | 2440 | 2435 | 2440 | 2435 | 510 |
| 330 | 20231117 | 133900 | 1066189720 | 2440 | 2440 | 2440 | 2440 | 1 |
| 331 | 20231117 | 133800 | 1066187280 | 2435 | 2435 | 2435 | 2435 | 102 |
| 332 | 20231117 | 133700 | 1065938910 | 2440 | 2440 | 2440 | 2440 | 120 |
| 333 | 20231117 | 133600 | 1065646110 | 2440 | 2440 | 2440 | 2440 | 2 |
| 334 | 20231117 | 133500 | 1065641230 | 2440 | 2435 | 2440 | 2435 | 631 |
| 335 | 20231117 | 133400 | 1064104740 | 2440 | 2440 | 2440 | 2435 | 324 |
| 336 | 20231117 | 133300 | 1063315760 | 2435 | 2435 | 2435 | 2435 | 0 |
| 337 | 20231117 | 133200 | 1063315760 | 2435 | 2435 | 2435 | 2435 | 0 |
| 338 | 20231117 | 133100 | 1063315760 | 2435 | 2435 | 2435 | 2435 | 1 |
| 339 | 20231117 | 133000 | 1063313325 | 2445 | 2440 | 2445 | 2440 | 1002 |
| 340 | 20231117 | 132900 | 1060868440 | 2440 | 2435 | 2440 | 2430 | 5996 |
| 341 | 20231117 | 132800 | 1046240305 | 2430 | 2430 | 2430 | 2430 | 559 |
| 342 | 20231117 | 132700 | 1044881935 | 2430 | 2430 | 2430 | 2430 | 313 |
| 343 | 20231117 | 132600 | 1044121345 | 2430 | 2430 | 2430 | 2430 | 11 |
| 344 | 20231117 | 132500 | 1044094615 | 2430 | 2425 | 2430 | 2425 | 836 |
| 345 | 20231117 | 132400 | 1042067275 | 2430 | 2435 | 2435 | 2430 | 1045 |
| 346 | 20231117 | 132300 | 1039527415 | 2430 | 2430 | 2430 | 2430 | 2 |
| 347 | 20231117 | 132200 | 1039522555 | 2430 | 2430 | 2435 | 2430 | 1163 |
| 348 | 20231117 | 132100 | 1036695750 | 2430 | 2430 | 2430 | 2430 | 583 |
| 349 | 20231117 | 132000 | 1035279060 | 2440 | 2430 | 2440 | 2430 | 7301 |
| 350 | 20231117 | 131900 | 1017537605 | 2430 | 2435 | 2435 | 2430 | 1121 |
| 351 | 20231117 | 131800 | 1014808265 | 2435 | 2435 | 2435 | 2435 | 4 |
| 352 | 20231117 | 131700 | 1014798525 | 2435 | 2435 | 2435 | 2435 | 0 |
| 353 | 20231117 | 131600 | 1014798525 | 2435 | 2430 | 2440 | 2430 | 1006 |
| 354 | 20231117 | 131500 | 1012353910 | 2430 | 2435 | 2435 | 2430 | 500 |
| 355 | 20231117 | 131400 | 1011138875 | 2435 | 2435 | 2435 | 2435 | 0 |
| 356 | 20231117 | 131300 | 1011138875 | 2435 | 2435 | 2435 | 2435 | 2727 |
| 357 | 20231117 | 131200 | 1004498630 | 2435 | 2435 | 2435 | 2435 | 84 |
| 358 | 20231117 | 131100 | 1004294090 | 2435 | 2435 | 2435 | 2435 | 0 |
| 359 | 20231117 | 131000 | 1004294090 | 2435 | 2435 | 2435 | 2435 | 31 |
| 360 | 20231117 | 130900 | 1004218605 | 2435 | 2435 | 2435 | 2435 | 1180 |
| 361 | 20231117 | 130800 | 1001345305 | 2435 | 2435 | 2435 | 2435 | 12 |
| 362 | 20231117 | 130700 | 1001316085 | 2430 | 2435 | 2435 | 2430 | 2009 |
| 363 | 20231117 | 130600 | 996433530 | 2435 | 2435 | 2435 | 2435 | 151 |
| 364 | 20231117 | 130500 | 996065845 | 2435 | 2435 | 2435 | 2435 | 0 |
| 365 | 20231117 | 130400 | 996065845 | 2435 | 2435 | 2435 | 2435 | 600 |
| 366 | 20231117 | 130300 | 994604845 | 2440 | 2435 | 2440 | 2435 | 1001 |
| 367 | 20231117 | 130200 | 992163435 | 2435 | 2435 | 2435 | 2430 | 17 |
| 368 | 20231117 | 130100 | 992122090 | 2435 | 2435 | 2435 | 2435 | 1043 |
| 369 | 20231117 | 130000 | 989582385 | 2435 | 2435 | 2435 | 2430 | 4001 |
| 370 | 20231117 | 125900 | 979850145 | 2440 | 2435 | 2440 | 2435 | 72 |
| 371 | 20231117 | 125800 | 979674815 | 2435 | 2435 | 2435 | 2435 | 273 |
| 372 | 20231117 | 125700 | 979010060 | 2435 | 2440 | 2440 | 2435 | 325 |
| 373 | 20231117 | 125600 | 978218480 | 2440 | 2440 | 2440 | 2440 | 1010 |
| 374 | 20231117 | 125500 | 975754080 | 2440 | 2440 | 2440 | 2440 | 0 |
| 375 | 20231117 | 125400 | 975754080 | 2440 | 2440 | 2440 | 2440 | 84 |
| 376 | 20231117 | 125300 | 975549120 | 2440 | 2440 | 2440 | 2440 | 265 |
| 377 | 20231117 | 125200 | 974902520 | 2440 | 2440 | 2440 | 2440 | 156 |
| 378 | 20231117 | 125100 | 974521880 | 2440 | 2440 | 2440 | 2440 | 0 |
| 379 | 20231117 | 125000 | 974521880 | 2440 | 2440 | 2440 | 2435 | 1476 |
| 380 | 20231117 | 124900 | 970925440 | 2440 | 2440 | 2440 | 2440 | 2 |
| 381 | 20231117 | 124800 | 970920560 | 2440 | 2440 | 2445 | 2440 | 2907 |
| 382 | 20231117 | 124700 | 963827380 | 2440 | 2440 | 2440 | 2440 | 3 |
| 383 | 20231117 | 124600 | 963820060 | 2440 | 2440 | 2440 | 2440 | 3 |
| 384 | 20231117 | 124500 | 963812740 | 2440 | 2440 | 2440 | 2440 | 2001 |
| 385 | 20231117 | 124400 | 958930300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 386 | 20231117 | 124300 | 958930300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 387 | 20231117 | 124200 | 958930300 | 2435 | 2435 | 2440 | 2435 | 803 |
| 388 | 20231117 | 124100 | 956974990 | 2440 | 2440 | 2440 | 2440 | 1 |
| 389 | 20231117 | 124000 | 956972550 | 2440 | 2440 | 2440 | 2440 | 50 |
| 390 | 20231117 | 123900 | 956850550 | 2440 | 2440 | 2440 | 2440 | 11 |
| 391 | 20231117 | 123800 | 956823710 | 2440 | 2440 | 2445 | 2440 | 545 |
| 392 | 20231117 | 123700 | 955493900 | 2440 | 2440 | 2440 | 2440 | 2116 |
| 393 | 20231117 | 123600 | 950330860 | 2440 | 2440 | 2440 | 2440 | 43 |
| 394 | 20231117 | 123500 | 950225940 | 2440 | 2435 | 2440 | 2435 | 115 |
| 395 | 20231117 | 123400 | 949945415 | 2440 | 2440 | 2440 | 2440 | 20 |
| 396 | 20231117 | 123300 | 949896615 | 2440 | 2440 | 2440 | 2440 | 531 |
| 397 | 20231117 | 123200 | 948600975 | 2440 | 2435 | 2440 | 2435 | 22 |
| 398 | 20231117 | 123100 | 948547400 | 2435 | 2435 | 2435 | 2435 | 166 |
| 399 | 20231117 | 123000 | 948143190 | 2440 | 2440 | 2440 | 2440 | 0 |
| 400 | 20231117 | 122900 | 948143190 | 2440 | 2440 | 2440 | 2440 | 7 |
| 401 | 20231117 | 122800 | 948126110 | 2435 | 2435 | 2435 | 2435 | 74 |
| 402 | 20231117 | 122700 | 947945920 | 2435 | 2435 | 2435 | 2435 | 563 |
| 403 | 20231117 | 122600 | 946575015 | 2435 | 2435 | 2435 | 2435 | 1 |
| 404 | 20231117 | 122500 | 946572580 | 2440 | 2435 | 2440 | 2435 | 1413 |
| 405 | 20231117 | 122400 | 943130655 | 2435 | 2435 | 2435 | 2435 | 0 |
| 406 | 20231117 | 122300 | 943130655 | 2435 | 2435 | 2435 | 2435 | 5 |
| 407 | 20231117 | 122200 | 943118480 | 2430 | 2430 | 2430 | 2430 | 2197 |
| 408 | 20231117 | 122100 | 937779770 | 2430 | 2430 | 2430 | 2430 | 283 |
| 409 | 20231117 | 122000 | 937092080 | 2430 | 2430 | 2430 | 2430 | 531 |
| 410 | 20231117 | 121900 | 935801750 | 2430 | 2435 | 2435 | 2430 | 9643 |
| 411 | 20231117 | 121800 | 912368710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 412 | 20231117 | 121700 | 912368710 | 2435 | 2435 | 2435 | 2435 | 206 |
| 413 | 20231117 | 121600 | 911867100 | 2435 | 2435 | 2435 | 2435 | 11 |
| 414 | 20231117 | 121500 | 911840315 | 2435 | 2435 | 2435 | 2435 | 1 |
| 415 | 20231117 | 121400 | 911837880 | 2435 | 2435 | 2435 | 2435 | 3 |
| 416 | 20231117 | 121300 | 911830575 | 2435 | 2435 | 2435 | 2435 | 857 |
| 417 | 20231117 | 121200 | 909743780 | 2440 | 2435 | 2440 | 2435 | 520 |
| 418 | 20231117 | 121100 | 908477480 | 2435 | 2435 | 2435 | 2435 | 599 |
| 419 | 20231117 | 121000 | 907018915 | 2440 | 2440 | 2440 | 2440 | 0 |
| 420 | 20231117 | 120900 | 907018915 | 2440 | 2440 | 2440 | 2440 | 2 |
| 421 | 20231117 | 120800 | 907014035 | 2440 | 2440 | 2440 | 2440 | 4 |
| 422 | 20231117 | 120700 | 907004275 | 2435 | 2435 | 2435 | 2435 | 206 |
| 423 | 20231117 | 120600 | 906502665 | 2430 | 2430 | 2435 | 2430 | 51 |
| 424 | 20231117 | 120500 | 906378660 | 2435 | 2440 | 2440 | 2435 | 442 |
| 425 | 20231117 | 120400 | 905302365 | 2440 | 2440 | 2440 | 2440 | 0 |
| 426 | 20231117 | 120300 | 905302365 | 2440 | 2440 | 2440 | 2435 | 1162 |
| 427 | 20231117 | 120200 | 902472085 | 2440 | 2440 | 2440 | 2440 | 101 |
| 428 | 20231117 | 120100 | 902225645 | 2435 | 2440 | 2440 | 2435 | 3771 |
| 429 | 20231117 | 120000 | 893039485 | 2440 | 2440 | 2440 | 2440 | 386 |
| 430 | 20231117 | 115900 | 892097645 | 2440 | 2440 | 2440 | 2440 | 5 |
| 431 | 20231117 | 115800 | 892085445 | 2440 | 2440 | 2440 | 2440 | 0 |
| 432 | 20231117 | 115700 | 892085445 | 2440 | 2440 | 2440 | 2440 | 60 |
| 433 | 20231117 | 115600 | 891939045 | 2440 | 2440 | 2440 | 2440 | 50 |
| 434 | 20231117 | 115500 | 891817045 | 2435 | 2440 | 2440 | 2435 | 491 |
| 435 | 20231117 | 115400 | 890620460 | 2440 | 2440 | 2440 | 2440 | 515 |
| 436 | 20231117 | 115300 | 889363860 | 2440 | 2440 | 2440 | 2440 | 0 |
| 437 | 20231117 | 115200 | 889363860 | 2440 | 2440 | 2440 | 2440 | 302 |
| 438 | 20231117 | 115100 | 888626980 | 2440 | 2440 | 2440 | 2440 | 1002 |
| 439 | 20231117 | 115000 | 886182100 | 2440 | 2445 | 2445 | 2440 | 510 |
| 440 | 20231117 | 114900 | 884935175 | 2440 | 2445 | 2445 | 2440 | 112 |
| 441 | 20231117 | 114800 | 884661835 | 2445 | 2440 | 2445 | 2440 | 5677 |
| 442 | 20231117 | 114700 | 870809705 | 2440 | 2440 | 2440 | 2440 | 111 |
| 443 | 20231117 | 114600 | 870538865 | 2440 | 2435 | 2440 | 2435 | 515 |
| 444 | 20231117 | 114500 | 869282270 | 2440 | 2440 | 2440 | 2435 | 1361 |
| 445 | 20231117 | 114400 | 865961500 | 2440 | 2435 | 2440 | 2435 | 281 |
| 446 | 20231117 | 114300 | 865276955 | 2435 | 2435 | 2435 | 2435 | 0 |
| 447 | 20231117 | 114200 | 865276955 | 2435 | 2435 | 2435 | 2435 | 0 |
| 448 | 20231117 | 114100 | 865276955 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 449 | 20231117 | 114000 | 862841955 | 2440 | 2435 | 2440 | 2435 | 406 |
| 450 | 20231117 | 113900 | 861851815 | 2440 | 2440 | 2440 | 2440 | 1 |
| 451 | 20231117 | 113800 | 861849375 | 2440 | 2440 | 2440 | 2440 | 210 |
| 452 | 20231117 | 113700 | 861336975 | 2435 | 2435 | 2435 | 2435 | 523 |
| 453 | 20231117 | 113600 | 860063470 | 2440 | 2440 | 2440 | 2440 | 1 |
| 454 | 20231117 | 113500 | 860061030 | 2440 | 2440 | 2440 | 2440 | 100 |
| 455 | 20231117 | 113400 | 859817030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 456 | 20231117 | 113300 | 859817030 | 2440 | 2440 | 2440 | 2440 | 100 |
| 457 | 20231117 | 113200 | 859573030 | 2440 | 2440 | 2440 | 2440 | 91 |
| 458 | 20231117 | 113100 | 859350990 | 2440 | 2435 | 2440 | 2435 | 133 |
| 459 | 20231117 | 113000 | 859026635 | 2440 | 2440 | 2440 | 2440 | 254 |
| 460 | 20231117 | 112900 | 858406875 | 2440 | 2440 | 2440 | 2435 | 409 |
| 461 | 20231117 | 112800 | 857409415 | 2440 | 2440 | 2440 | 2440 | 105 |
| 462 | 20231117 | 112700 | 857153215 | 2440 | 2440 | 2440 | 2440 | 5000 |
| 463 | 20231117 | 112600 | 844953215 | 2435 | 2435 | 2440 | 2435 | 419 |
| 464 | 20231117 | 112500 | 843932700 | 2440 | 2440 | 2440 | 2435 | 1033 |
| 465 | 20231117 | 112400 | 841416190 | 2440 | 2440 | 2440 | 2440 | 401 |
| 466 | 20231117 | 112300 | 840437750 | 2440 | 2435 | 2440 | 2435 | 2 |
| 467 | 20231117 | 112200 | 840432875 | 2435 | 2440 | 2440 | 2435 | 150 |
| 468 | 20231117 | 112100 | 840067125 | 2435 | 2440 | 2440 | 2435 | 226 |
| 469 | 20231117 | 112000 | 839516785 | 2440 | 2440 | 2440 | 2440 | 165 |
| 470 | 20231117 | 111900 | 839114185 | 2440 | 2440 | 2440 | 2440 | 41 |
| 471 | 20231117 | 111800 | 839014145 | 2435 | 2435 | 2435 | 2435 | 4339 |
| 472 | 20231117 | 111700 | 828448680 | 2435 | 2435 | 2435 | 2435 | 130 |
| 473 | 20231117 | 111600 | 828132130 | 2435 | 2435 | 2435 | 2435 | 100 |
| 474 | 20231117 | 111500 | 827888630 | 2435 | 2435 | 2435 | 2435 | 0 |
| 475 | 20231117 | 111400 | 827888630 | 2435 | 2435 | 2435 | 2435 | 2686 |
| 476 | 20231117 | 111300 | 821348220 | 2440 | 2440 | 2440 | 2440 | 1 |
| 477 | 20231117 | 111200 | 821345780 | 2435 | 2435 | 2435 | 2435 | 292 |
| 478 | 20231117 | 111100 | 820634760 | 2430 | 2435 | 2435 | 2430 | 2435 |
| 479 | 20231117 | 111000 | 814705660 | 2435 | 2440 | 2440 | 2435 | 2174 |
| 480 | 20231117 | 110900 | 809411445 | 2440 | 2440 | 2440 | 2440 | 705 |
| 481 | 20231117 | 110800 | 807691245 | 2440 | 2440 | 2440 | 2435 | 2610 |
| 482 | 20231117 | 110700 | 801335845 | 2440 | 2440 | 2440 | 2440 | 5 |
| 483 | 20231117 | 110600 | 801323645 | 2440 | 2440 | 2440 | 2440 | 129 |
| 484 | 20231117 | 110500 | 801008885 | 2440 | 2435 | 2440 | 2435 | 360 |
| 485 | 20231117 | 110400 | 800131445 | 2435 | 2435 | 2435 | 2435 | 0 |
| 486 | 20231117 | 110300 | 800131445 | 2435 | 2440 | 2440 | 2435 | 517 |
| 487 | 20231117 | 110200 | 798871520 | 2440 | 2435 | 2440 | 2435 | 10 |
| 488 | 20231117 | 110100 | 798847155 | 2440 | 2440 | 2440 | 2440 | 19 |
| 489 | 20231117 | 110000 | 798800795 | 2435 | 2435 | 2435 | 2435 | 125 |
| 490 | 20231117 | 105900 | 798496420 | 2440 | 2440 | 2445 | 2440 | 1502 |
| 491 | 20231117 | 105800 | 794831480 | 2445 | 2445 | 2445 | 2445 | 23 |
| 492 | 20231117 | 105700 | 794775245 | 2445 | 2445 | 2445 | 2440 | 111 |
| 493 | 20231117 | 105600 | 794504350 | 2440 | 2440 | 2440 | 2440 | 1 |
| 494 | 20231117 | 105500 | 794501910 | 2445 | 2450 | 2450 | 2445 | 532 |
| 495 | 20231117 | 105400 | 793199370 | 2450 | 2450 | 2450 | 2450 | 0 |
| 496 | 20231117 | 105300 | 793199370 | 2450 | 2450 | 2450 | 2450 | 302 |
| 497 | 20231117 | 105200 | 792459470 | 2450 | 2445 | 2450 | 2445 | 50 |
| 498 | 20231117 | 105100 | 792337085 | 2435 | 2440 | 2440 | 2435 | 40 |
| 499 | 20231117 | 105000 | 792239640 | 2440 | 2440 | 2440 | 2435 | 1064 |
| 500 | 20231117 | 104900 | 789643585 | 2440 | 2445 | 2445 | 2440 | 1100 |
| 501 | 20231117 | 104800 | 786958225 | 2445 | 2445 | 2445 | 2445 | 0 |
| 502 | 20231117 | 104700 | 786958225 | 2445 | 2445 | 2445 | 2445 | 64 |
| 503 | 20231117 | 104600 | 786801745 | 2445 | 2450 | 2450 | 2445 | 300 |
| 504 | 20231117 | 104500 | 786067745 | 2450 | 2450 | 2450 | 2450 | 38 |
| 505 | 20231117 | 104400 | 785974645 | 2450 | 2450 | 2450 | 2450 | 0 |
| 506 | 20231117 | 104300 | 785974645 | 2450 | 2445 | 2450 | 2445 | 153 |
| 507 | 20231117 | 104200 | 785600555 | 2450 | 2450 | 2450 | 2450 | 4 |
| 508 | 20231117 | 104100 | 785590755 | 2450 | 2445 | 2455 | 2445 | 53 |
| 509 | 20231117 | 104000 | 785461045 | 2445 | 2445 | 2445 | 2445 | 900 |
| 510 | 20231117 | 103900 | 783260545 | 2440 | 2440 | 2440 | 2440 | 52 |
| 511 | 20231117 | 103800 | 783133665 | 2445 | 2440 | 2445 | 2440 | 1016 |
| 512 | 20231117 | 103700 | 780654575 | 2440 | 2445 | 2445 | 2440 | 6 |
| 513 | 20231117 | 103600 | 780639910 | 2445 | 2445 | 2445 | 2445 | 0 |
| 514 | 20231117 | 103500 | 780639910 | 2445 | 2445 | 2445 | 2445 | 20 |
| 515 | 20231117 | 103400 | 780591010 | 2445 | 2445 | 2445 | 2445 | 502 |
| 516 | 20231117 | 103300 | 779363620 | 2450 | 2450 | 2450 | 2450 | 56 |
| 517 | 20231117 | 103200 | 779226420 | 2450 | 2450 | 2450 | 2450 | 99 |
| 518 | 20231117 | 103100 | 778983870 | 2455 | 2450 | 2455 | 2450 | 114 |
| 519 | 20231117 | 103000 | 778704520 | 2450 | 2445 | 2450 | 2445 | 512 |
| 520 | 20231117 | 102900 | 777450620 | 2450 | 2450 | 2450 | 2450 | 18 |
| 521 | 20231117 | 102800 | 777406520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 522 | 20231117 | 102700 | 777406520 | 2435 | 2435 | 2450 | 2435 | 110 |
| 523 | 20231117 | 102600 | 777138595 | 2450 | 2445 | 2450 | 2435 | 1281 |
| 524 | 20231117 | 102500 | 774018300 | 2445 | 2440 | 2445 | 2430 | 8491 |
| 525 | 20231117 | 102400 | 753342540 | 2440 | 2440 | 2440 | 2440 | 16 |
| 526 | 20231117 | 102300 | 753303500 | 2435 | 2440 | 2440 | 2435 | 31 |
| 527 | 20231117 | 102200 | 753227950 | 2440 | 2440 | 2440 | 2440 | 123 |
| 528 | 20231117 | 102100 | 752927830 | 2440 | 2440 | 2440 | 2440 | 1015 |
| 529 | 20231117 | 102000 | 750451230 | 2440 | 2435 | 2440 | 2430 | 891 |
| 530 | 20231117 | 101900 | 748285140 | 2430 | 2435 | 2440 | 2430 | 5589 |
| 531 | 20231117 | 101800 | 734680695 | 2435 | 2440 | 2440 | 2435 | 3452 |
| 532 | 20231117 | 101700 | 726274165 | 2440 | 2440 | 2440 | 2440 | 17 |
| 533 | 20231117 | 101600 | 726232685 | 2435 | 2450 | 2450 | 2435 | 12269 |
| 534 | 20231117 | 101500 | 696291050 | 2450 | 2445 | 2450 | 2445 | 800 |
| 535 | 20231117 | 101400 | 694331055 | 2450 | 2445 | 2450 | 2445 | 395 |
| 536 | 20231117 | 101300 | 693365255 | 2445 | 2445 | 2445 | 2445 | 59 |
| 537 | 20231117 | 101200 | 693221000 | 2440 | 2450 | 2450 | 2440 | 11943 |
| 538 | 20231117 | 101100 | 664038935 | 2450 | 2460 | 2460 | 2450 | 3408 |
| 539 | 20231117 | 101000 | 655688210 | 2450 | 2450 | 2450 | 2450 | 1212 |
| 540 | 20231117 | 100900 | 652718810 | 2450 | 2445 | 2450 | 2445 | 51 |
| 541 | 20231117 | 100800 | 652594110 | 2445 | 2465 | 2465 | 2445 | 18245 |
| 542 | 20231117 | 100700 | 607792490 | 2460 | 2460 | 2460 | 2460 | 1533 |
| 543 | 20231117 | 100600 | 604021310 | 2460 | 2465 | 2465 | 2460 | 996 |
| 544 | 20231117 | 100500 | 601570870 | 2465 | 2460 | 2465 | 2460 | 831 |
| 545 | 20231117 | 100400 | 599526560 | 2460 | 2460 | 2465 | 2460 | 3816 |
| 546 | 20231117 | 100300 | 590138640 | 2465 | 2465 | 2465 | 2465 | 627 |
| 547 | 20231117 | 100200 | 588593085 | 2465 | 2465 | 2465 | 2465 | 582 |
| 548 | 20231117 | 100100 | 587158455 | 2470 | 2460 | 2470 | 2460 | 1018 |
| 549 | 20231117 | 100000 | 584649085 | 2460 | 2465 | 2465 | 2460 | 1123 |
| 550 | 20231117 | 095900 | 581886400 | 2460 | 2460 | 2460 | 2460 | 2152 |
| 551 | 20231117 | 095800 | 576592480 | 2460 | 2455 | 2460 | 2455 | 316 |
| 552 | 20231117 | 095700 | 575816620 | 2460 | 2460 | 2460 | 2460 | 3 |
| 553 | 20231117 | 095600 | 575809240 | 2455 | 2460 | 2460 | 2455 | 447 |
| 554 | 20231117 | 095500 | 574711805 | 2455 | 2460 | 2460 | 2455 | 1330 |
| 555 | 20231117 | 095400 | 571446555 | 2460 | 2460 | 2465 | 2455 | 1523 |
| 556 | 20231117 | 095300 | 567699885 | 2465 | 2465 | 2465 | 2465 | 44 |
| 557 | 20231117 | 095200 | 567591425 | 2460 | 2460 | 2460 | 2460 | 1131 |
| 558 | 20231117 | 095100 | 564809165 | 2455 | 2450 | 2455 | 2450 | 1159 |
| 559 | 20231117 | 095000 | 561963970 | 2450 | 2450 | 2450 | 2450 | 1113 |
| 560 | 20231117 | 094900 | 559237120 | 2455 | 2450 | 2455 | 2450 | 2401 |
| 561 | 20231117 | 094800 | 553348670 | 2450 | 2450 | 2450 | 2450 | 2346 |
| 562 | 20231117 | 094700 | 547600970 | 2450 | 2450 | 2455 | 2450 | 1961 |
| 563 | 20231117 | 094600 | 542796495 | 2450 | 2440 | 2450 | 2440 | 873 |
| 564 | 20231117 | 094500 | 540659165 | 2445 | 2445 | 2450 | 2440 | 8911 |
| 565 | 20231117 | 094400 | 518889800 | 2445 | 2445 | 2445 | 2440 | 404 |
| 566 | 20231117 | 094300 | 517902535 | 2445 | 2445 | 2450 | 2445 | 2803 |
| 567 | 20231117 | 094200 | 511049155 | 2450 | 2450 | 2450 | 2445 | 1331 |
| 568 | 20231117 | 094100 | 507794555 | 2450 | 2445 | 2450 | 2440 | 6659 |
| 569 | 20231117 | 094000 | 491527485 | 2445 | 2445 | 2445 | 2440 | 8065 |
| 570 | 20231117 | 093900 | 471808740 | 2445 | 2450 | 2450 | 2440 | 27071 |
| 571 | 20231117 | 093800 | 405563465 | 2455 | 2470 | 2470 | 2450 | 20587 |
| 572 | 20231117 | 093700 | 355003715 | 2465 | 2470 | 2470 | 2465 | 1266 |
| 573 | 20231117 | 093600 | 351882985 | 2475 | 2465 | 2475 | 2460 | 16594 |
| 574 | 20231117 | 093500 | 311033160 | 2465 | 2475 | 2475 | 2465 | 3378 |
| 575 | 20231117 | 093400 | 302698320 | 2470 | 2470 | 2475 | 2465 | 4727 |
| 576 | 20231117 | 093300 | 291023285 | 2470 | 2470 | 2470 | 2465 | 3858 |
| 577 | 20231117 | 093200 | 281500545 | 2475 | 2475 | 2475 | 2470 | 2352 |
| 578 | 20231117 | 093100 | 275687825 | 2470 | 2475 | 2475 | 2465 | 5741 |
| 579 | 20231117 | 093000 | 261507260 | 2475 | 2490 | 2490 | 2465 | 27829 |
| 580 | 20231117 | 092900 | 192588670 | 2490 | 2490 | 2490 | 2490 | 505 |
| 581 | 20231117 | 092800 | 191331220 | 2490 | 2490 | 2490 | 2485 | 3733 |
| 582 | 20231117 | 092700 | 182038825 | 2500 | 2490 | 2500 | 2490 | 831 |
| 583 | 20231117 | 092600 | 179968635 | 2490 | 2490 | 2500 | 2490 | 7056 |
| 584 | 20231117 | 092500 | 162399145 | 2500 | 2495 | 2500 | 2495 | 5844 |
| 585 | 20231117 | 092400 | 147805605 | 2500 | 2500 | 2500 | 2500 | 21 |
| 586 | 20231117 | 092300 | 147753105 | 2500 | 2500 | 2500 | 2500 | 1 |
| 587 | 20231117 | 092200 | 147750605 | 2500 | 2500 | 2500 | 2495 | 1440 |
| 588 | 20231117 | 092100 | 144156435 | 2500 | 2500 | 2500 | 2495 | 2152 |
| 589 | 20231117 | 092000 | 138779840 | 2495 | 2500 | 2500 | 2495 | 3173 |
| 590 | 20231117 | 091900 | 130851220 | 2500 | 2500 | 2500 | 2500 | 293 |
| 591 | 20231117 | 091800 | 130118720 | 2500 | 2500 | 2500 | 2500 | 3605 |
| 592 | 20231117 | 091700 | 121106220 | 2505 | 2500 | 2505 | 2500 | 2740 |
| 593 | 20231117 | 091600 | 114255970 | 2500 | 2500 | 2505 | 2500 | 1044 |
| 594 | 20231117 | 091500 | 111645965 | 2505 | 2500 | 2505 | 2495 | 2513 |
| 595 | 20231117 | 091400 | 105373625 | 2500 | 2500 | 2500 | 2500 | 443 |
| 596 | 20231117 | 091300 | 104266125 | 2500 | 2500 | 2500 | 2500 | 612 |
| 597 | 20231117 | 091200 | 102736125 | 2500 | 2500 | 2505 | 2495 | 1589 |
| 598 | 20231117 | 091100 | 98764790 | 2500 | 2500 | 2500 | 2500 | 147 |
| 599 | 20231117 | 091000 | 98397290 | 2500 | 2515 | 2515 | 2500 | 484 |
| 600 | 20231117 | 090900 | 97187215 | 2515 | 2500 | 2515 | 2495 | 2486 |
| 601 | 20231117 | 090800 | 90975865 | 2500 | 2510 | 2515 | 2500 | 2482 |
| 602 | 20231117 | 090700 | 84766070 | 2515 | 2515 | 2515 | 2510 | 1358 |
| 603 | 20231117 | 090600 | 81350950 | 2515 | 2520 | 2520 | 2510 | 1009 |
| 604 | 20231117 | 090500 | 78818285 | 2520 | 2510 | 2520 | 2495 | 8205 |
| 605 | 20231117 | 090400 | 58291600 | 2510 | 2500 | 2510 | 2495 | 5307 |
| 606 | 20231117 | 090300 | 45029845 | 2500 | 2510 | 2510 | 2500 | 970 |
| 607 | 20231117 | 090200 | 42604660 | 2500 | 2505 | 2515 | 2500 | 6315 |
| 608 | 20231117 | 090100 | 26790645 | 2520 | 2515 | 2525 | 2510 | 6514 |
| 609 | 20231117 | 090000 | 10426360 | 2530 | 2520 | 2530 | 2515 | 3937 |