33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 3 | 20231113 | 192000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 4 | 20231113 | 191900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 5 | 20231113 | 191800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 6 | 20231113 | 191700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 7 | 20231113 | 191600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 8 | 20231113 | 191500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 9 | 20231113 | 191400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 10 | 20231113 | 191300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 11 | 20231113 | 191200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 12 | 20231113 | 191100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 13 | 20231113 | 191000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 14 | 20231113 | 190900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 15 | 20231113 | 190800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 16 | 20231113 | 190700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 17 | 20231113 | 190600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 18 | 20231113 | 190500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 19 | 20231113 | 190400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 20 | 20231113 | 190300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 21 | 20231113 | 190200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 22 | 20231113 | 190100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 23 | 20231113 | 190000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 24 | 20231113 | 185900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 25 | 20231113 | 185800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 26 | 20231113 | 185700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 27 | 20231113 | 185600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 28 | 20231113 | 185500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 29 | 20231113 | 185400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 30 | 20231113 | 185300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 31 | 20231113 | 185200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 32 | 20231113 | 185100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 33 | 20231113 | 185000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 34 | 20231113 | 184900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 35 | 20231113 | 184800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 36 | 20231113 | 184700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 37 | 20231113 | 184600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 38 | 20231113 | 184500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 39 | 20231113 | 184400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 40 | 20231113 | 184300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 41 | 20231113 | 184200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 42 | 20231113 | 184100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 43 | 20231113 | 184000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 44 | 20231113 | 183900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 45 | 20231113 | 183800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 46 | 20231113 | 183700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 47 | 20231113 | 183600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 48 | 20231113 | 183500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 49 | 20231113 | 183400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 50 | 20231113 | 183300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 51 | 20231113 | 183200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 52 | 20231113 | 183100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 53 | 20231113 | 183000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 54 | 20231113 | 182900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 55 | 20231113 | 182800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 56 | 20231113 | 182700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 57 | 20231113 | 182600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 58 | 20231113 | 182500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 59 | 20231113 | 182400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 60 | 20231113 | 182300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 61 | 20231113 | 182200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 62 | 20231113 | 182100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 63 | 20231113 | 182000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 64 | 20231113 | 181900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 65 | 20231113 | 181800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 66 | 20231113 | 181700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 67 | 20231113 | 181600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 68 | 20231113 | 181500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 69 | 20231113 | 181400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 70 | 20231113 | 181300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 71 | 20231113 | 181200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 72 | 20231113 | 181100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 73 | 20231113 | 181000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 74 | 20231113 | 180900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 75 | 20231113 | 180800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 76 | 20231113 | 180700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 77 | 20231113 | 180600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 78 | 20231113 | 180500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 79 | 20231113 | 180400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 80 | 20231113 | 180300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 81 | 20231113 | 180200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 82 | 20231113 | 180100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 83 | 20231113 | 180000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 84 | 20231113 | 175900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 85 | 20231113 | 175800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 86 | 20231113 | 175700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 87 | 20231113 | 175600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 88 | 20231113 | 175500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 89 | 20231113 | 175400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 90 | 20231113 | 175300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 91 | 20231113 | 175200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 92 | 20231113 | 175100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 93 | 20231113 | 175000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 94 | 20231113 | 174900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 95 | 20231113 | 174800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 96 | 20231113 | 174700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 97 | 20231113 | 174600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 98 | 20231113 | 174500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 99 | 20231113 | 174400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 100 | 20231113 | 174300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 101 | 20231113 | 174200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 102 | 20231113 | 174100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 103 | 20231113 | 174000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 104 | 20231113 | 173900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 105 | 20231113 | 173800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 106 | 20231113 | 173700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 107 | 20231113 | 173600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 108 | 20231113 | 173500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 109 | 20231113 | 173400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 110 | 20231113 | 173300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 111 | 20231113 | 173200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 112 | 20231113 | 173100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 113 | 20231113 | 173000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 114 | 20231113 | 172900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 115 | 20231113 | 172800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 116 | 20231113 | 172700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 117 | 20231113 | 172600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 118 | 20231113 | 172500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 119 | 20231113 | 172400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 120 | 20231113 | 172300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 121 | 20231113 | 172200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 122 | 20231113 | 172100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 123 | 20231113 | 172000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 124 | 20231113 | 171900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 125 | 20231113 | 171800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 126 | 20231113 | 171700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 127 | 20231113 | 171600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 128 | 20231113 | 171500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 129 | 20231113 | 171400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 130 | 20231113 | 171300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 131 | 20231113 | 171200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 132 | 20231113 | 171100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 133 | 20231113 | 171000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 134 | 20231113 | 170900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 135 | 20231113 | 170800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 136 | 20231113 | 170700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 137 | 20231113 | 170600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 138 | 20231113 | 170500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 139 | 20231113 | 170400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 140 | 20231113 | 170300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 141 | 20231113 | 170200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 142 | 20231113 | 170100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 143 | 20231113 | 170000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 144 | 20231113 | 165900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 145 | 20231113 | 165800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 146 | 20231113 | 165700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 147 | 20231113 | 165600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 148 | 20231113 | 165500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 149 | 20231113 | 165400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 150 | 20231113 | 165300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 151 | 20231113 | 165200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 152 | 20231113 | 165100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 153 | 20231113 | 165000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 154 | 20231113 | 164900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 155 | 20231113 | 164800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 156 | 20231113 | 164700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 157 | 20231113 | 164600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 158 | 20231113 | 164500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 159 | 20231113 | 164400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 160 | 20231113 | 164300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 161 | 20231113 | 164200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 162 | 20231113 | 164100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 163 | 20231113 | 164000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 164 | 20231113 | 163900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 165 | 20231113 | 163800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 166 | 20231113 | 163700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 167 | 20231113 | 163600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 168 | 20231113 | 163500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 169 | 20231113 | 163400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 170 | 20231113 | 163300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 171 | 20231113 | 163200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 172 | 20231113 | 163100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 173 | 20231113 | 163000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 174 | 20231113 | 162900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 175 | 20231113 | 162800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 176 | 20231113 | 162700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 177 | 20231113 | 162600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 178 | 20231113 | 162500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 179 | 20231113 | 162400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 180 | 20231113 | 162300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 181 | 20231113 | 162200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 182 | 20231113 | 162100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 183 | 20231113 | 162000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 184 | 20231113 | 161900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 185 | 20231113 | 161800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 186 | 20231113 | 161700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 187 | 20231113 | 161600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 188 | 20231113 | 161500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 189 | 20231113 | 161400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 190 | 20231113 | 161300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 191 | 20231113 | 161200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 192 | 20231113 | 161100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 193 | 20231113 | 161000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 194 | 20231113 | 160900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 195 | 20231113 | 160800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 196 | 20231113 | 160700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 197 | 20231113 | 160600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 198 | 20231113 | 160500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 199 | 20231113 | 160400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 200 | 20231113 | 160300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 201 | 20231113 | 160200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 202 | 20231113 | 160100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 203 | 20231113 | 160000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 204 | 20231113 | 155900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 205 | 20231113 | 155800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 206 | 20231113 | 155700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 207 | 20231113 | 155600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 208 | 20231113 | 155500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 209 | 20231113 | 155400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 210 | 20231113 | 155300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 211 | 20231113 | 155200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 212 | 20231113 | 155100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 213 | 20231113 | 155000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 214 | 20231113 | 154900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 215 | 20231113 | 154800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 216 | 20231113 | 154700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 217 | 20231113 | 154600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 218 | 20231113 | 154500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 219 | 20231113 | 154400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 220 | 20231113 | 154300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 221 | 20231113 | 154200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 222 | 20231113 | 154100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 223 | 20231113 | 154000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 224 | 20231113 | 153900 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 225 | 20231113 | 153800 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 226 | 20231113 | 153700 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 227 | 20231113 | 153600 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 228 | 20231113 | 153500 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 229 | 20231113 | 153400 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 230 | 20231113 | 153300 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 231 | 20231113 | 153200 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 232 | 20231113 | 153100 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 233 | 20231113 | 153000 | 3148514790 | 19520 | 19520 | 19520 | 19520 | 3538 |
| 234 | 20231113 | 152900 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 235 | 20231113 | 152800 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 236 | 20231113 | 152700 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 237 | 20231113 | 152600 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 238 | 20231113 | 152500 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 239 | 20231113 | 152400 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 240 | 20231113 | 152300 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 241 | 20231113 | 152200 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 242 | 20231113 | 152100 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 243 | 20231113 | 152000 | 3079453030 | 19560 | 19560 | 19560 | 19560 | 0 |
| 244 | 20231113 | 151900 | 3079453030 | 19560 | 19560 | 19560 | 19530 | 309 |
| 245 | 20231113 | 151800 | 3073414730 | 19530 | 19530 | 19540 | 19530 | 113 |
| 246 | 20231113 | 151700 | 3071207490 | 19530 | 19560 | 19570 | 19530 | 844 |
| 247 | 20231113 | 151600 | 3054706640 | 19560 | 19570 | 19570 | 19550 | 189 |
| 248 | 20231113 | 151500 | 3051009630 | 19570 | 19580 | 19590 | 19570 | 121 |
| 249 | 20231113 | 151400 | 3048640380 | 19580 | 19590 | 19590 | 19570 | 392 |
| 250 | 20231113 | 151300 | 3040961450 | 19590 | 19580 | 19600 | 19580 | 149 |
| 251 | 20231113 | 151200 | 3038042470 | 19570 | 19570 | 19600 | 19540 | 1394 |
| 252 | 20231113 | 151100 | 3010777320 | 19560 | 19540 | 19570 | 19540 | 118 |
| 253 | 20231113 | 151000 | 3008470070 | 19540 | 19560 | 19570 | 19530 | 369 |
| 254 | 20231113 | 150900 | 3001257670 | 19560 | 19570 | 19570 | 19550 | 102 |
| 255 | 20231113 | 150800 | 2999262450 | 19560 | 19570 | 19570 | 19560 | 94 |
| 256 | 20231113 | 150700 | 2997423430 | 19570 | 19530 | 19570 | 19530 | 107 |
| 257 | 20231113 | 150600 | 2995331890 | 19530 | 19540 | 19540 | 19530 | 790 |
| 258 | 20231113 | 150500 | 2979900370 | 19550 | 19540 | 19550 | 19530 | 630 |
| 259 | 20231113 | 150400 | 2967590150 | 19540 | 19540 | 19550 | 19530 | 326 |
| 260 | 20231113 | 150300 | 2961220580 | 19550 | 19540 | 19560 | 19540 | 19 |
| 261 | 20231113 | 150200 | 2960849010 | 19540 | 19570 | 19590 | 19530 | 1344 |
| 262 | 20231113 | 150100 | 2934566500 | 19580 | 19580 | 19580 | 19570 | 611 |
| 263 | 20231113 | 150000 | 2922606200 | 19570 | 19570 | 19580 | 19570 | 300 |
| 264 | 20231113 | 145900 | 2916733490 | 19570 | 19580 | 19590 | 19570 | 848 |
| 265 | 20231113 | 145800 | 2900133690 | 19580 | 19580 | 19590 | 19580 | 101 |
| 266 | 20231113 | 145700 | 2898155910 | 19580 | 19590 | 19590 | 19580 | 118 |
| 267 | 20231113 | 145600 | 2895845030 | 19580 | 19580 | 19590 | 19580 | 17 |
| 268 | 20231113 | 145500 | 2895512100 | 19580 | 19590 | 19590 | 19580 | 126 |
| 269 | 20231113 | 145400 | 2893044240 | 19590 | 19580 | 19590 | 19580 | 1259 |
| 270 | 20231113 | 145300 | 2868390810 | 19580 | 19590 | 19590 | 19570 | 594 |
| 271 | 20231113 | 145200 | 2856760310 | 19590 | 19590 | 19600 | 19590 | 121 |
| 272 | 20231113 | 145100 | 2854389760 | 19600 | 19600 | 19600 | 19590 | 62 |
| 273 | 20231113 | 145000 | 2853174640 | 19600 | 19590 | 19600 | 19590 | 50 |
| 274 | 20231113 | 144900 | 2852194830 | 19590 | 19600 | 19600 | 19590 | 58 |
| 275 | 20231113 | 144800 | 2851058290 | 19600 | 19600 | 19610 | 19600 | 194 |
| 276 | 20231113 | 144700 | 2847255590 | 19600 | 19600 | 19610 | 19600 | 68 |
| 277 | 20231113 | 144600 | 2845922490 | 19600 | 19620 | 19630 | 19600 | 107 |
| 278 | 20231113 | 144500 | 2843823270 | 19630 | 19610 | 19630 | 19610 | 221 |
| 279 | 20231113 | 144400 | 2839488350 | 19610 | 19590 | 19630 | 19590 | 575 |
| 280 | 20231113 | 144300 | 2828212000 | 19590 | 19600 | 19600 | 19590 | 38 |
| 281 | 20231113 | 144200 | 2827467280 | 19600 | 19600 | 19600 | 19590 | 325 |
| 282 | 20231113 | 144100 | 2821097350 | 19600 | 19610 | 19610 | 19600 | 168 |
| 283 | 20231113 | 144000 | 2817803890 | 19610 | 19610 | 19610 | 19600 | 28 |
| 284 | 20231113 | 143900 | 2817254890 | 19600 | 19600 | 19610 | 19600 | 146 |
| 285 | 20231113 | 143800 | 2814393120 | 19600 | 19600 | 19610 | 19600 | 147 |
| 286 | 20231113 | 143700 | 2811511450 | 19600 | 19600 | 19610 | 19600 | 69 |
| 287 | 20231113 | 143600 | 2810158570 | 19610 | 19630 | 19640 | 19600 | 59 |
| 288 | 20231113 | 143500 | 2809000900 | 19640 | 19660 | 19660 | 19640 | 591 |
| 289 | 20231113 | 143400 | 2797393170 | 19660 | 19690 | 19690 | 19650 | 552 |
| 290 | 20231113 | 143300 | 2786532930 | 19680 | 19680 | 19690 | 19680 | 40 |
| 291 | 20231113 | 143200 | 2785745550 | 19690 | 19690 | 19690 | 19680 | 41 |
| 292 | 20231113 | 143100 | 2784938480 | 19680 | 19700 | 19700 | 19660 | 470 |
| 293 | 20231113 | 143000 | 2775688150 | 19700 | 19700 | 19710 | 19700 | 150 |
| 294 | 20231113 | 142900 | 2772732740 | 19710 | 19710 | 19710 | 19700 | 85 |
| 295 | 20231113 | 142800 | 2771057450 | 19700 | 19710 | 19710 | 19700 | 57 |
| 296 | 20231113 | 142700 | 2769934210 | 19700 | 19700 | 19710 | 19700 | 131 |
| 297 | 20231113 | 142600 | 2767353380 | 19710 | 19710 | 19710 | 19700 | 206 |
| 298 | 20231113 | 142500 | 2763293700 | 19710 | 19710 | 19710 | 19700 | 70 |
| 299 | 20231113 | 142400 | 2761914030 | 19710 | 19710 | 19710 | 19700 | 217 |
| 300 | 20231113 | 142300 | 2757636990 | 19710 | 19700 | 19710 | 19700 | 40 |
| 301 | 20231113 | 142200 | 2756848640 | 19710 | 19720 | 19720 | 19700 | 292 |
| 302 | 20231113 | 142100 | 2751093520 | 19720 | 19760 | 19760 | 19700 | 100 |
| 303 | 20231113 | 142000 | 2749120650 | 19770 | 19790 | 19800 | 19770 | 821 |
| 304 | 20231113 | 141900 | 2732877490 | 19790 | 19690 | 19790 | 19690 | 2649 |
| 305 | 20231113 | 141800 | 2680576450 | 19690 | 19670 | 19690 | 19660 | 294 |
| 306 | 20231113 | 141700 | 2674791770 | 19670 | 19670 | 19670 | 19660 | 88 |
| 307 | 20231113 | 141600 | 2673061320 | 19670 | 19660 | 19670 | 19660 | 89 |
| 308 | 20231113 | 141500 | 2671311370 | 19660 | 19660 | 19670 | 19660 | 73 |
| 309 | 20231113 | 141400 | 2669876030 | 19670 | 19670 | 19680 | 19660 | 709 |
| 310 | 20231113 | 141300 | 2655930010 | 19670 | 19660 | 19670 | 19660 | 232 |
| 311 | 20231113 | 141200 | 2651368600 | 19660 | 19640 | 19660 | 19640 | 140 |
| 312 | 20231113 | 141100 | 2648617290 | 19640 | 19560 | 19640 | 19560 | 1743 |
| 313 | 20231113 | 141000 | 2614461260 | 19550 | 19560 | 19560 | 19550 | 63 |
| 314 | 20231113 | 140900 | 2613228990 | 19560 | 19560 | 19560 | 19560 | 74 |
| 315 | 20231113 | 140800 | 2611781550 | 19560 | 19550 | 19560 | 19550 | 362 |
| 316 | 20231113 | 140700 | 2604702970 | 19550 | 19550 | 19550 | 19550 | 28 |
| 317 | 20231113 | 140600 | 2604155570 | 19550 | 19550 | 19550 | 19540 | 48 |
| 318 | 20231113 | 140500 | 2603217280 | 19550 | 19550 | 19550 | 19540 | 42 |
| 319 | 20231113 | 140400 | 2602396500 | 19550 | 19550 | 19550 | 19540 | 609 |
| 320 | 20231113 | 140300 | 2590494550 | 19550 | 19550 | 19550 | 19540 | 54 |
| 321 | 20231113 | 140200 | 2589438970 | 19550 | 19550 | 19550 | 19540 | 77 |
| 322 | 20231113 | 140100 | 2587933940 | 19550 | 19550 | 19550 | 19550 | 51 |
| 323 | 20231113 | 140000 | 2586936890 | 19540 | 19550 | 19550 | 19540 | 601 |
| 324 | 20231113 | 135900 | 2575192130 | 19550 | 19560 | 19560 | 19540 | 596 |
| 325 | 20231113 | 135800 | 2563542010 | 19560 | 19560 | 19560 | 19550 | 24 |
| 326 | 20231113 | 135700 | 2563072690 | 19560 | 19560 | 19560 | 19550 | 160 |
| 327 | 20231113 | 135600 | 2559944100 | 19560 | 19560 | 19560 | 19560 | 25 |
| 328 | 20231113 | 135500 | 2559455100 | 19560 | 19560 | 19560 | 19560 | 90 |
| 329 | 20231113 | 135400 | 2557694700 | 19560 | 19550 | 19560 | 19550 | 44 |
| 330 | 20231113 | 135300 | 2556834180 | 19550 | 19540 | 19550 | 19540 | 548 |
| 331 | 20231113 | 135200 | 2546125180 | 19540 | 19560 | 19560 | 19540 | 182 |
| 332 | 20231113 | 135100 | 2542567300 | 19560 | 19560 | 19560 | 19550 | 15 |
| 333 | 20231113 | 135000 | 2542273910 | 19560 | 19560 | 19570 | 19560 | 425 |
| 334 | 20231113 | 134900 | 2533960540 | 19570 | 19570 | 19570 | 19570 | 103 |
| 335 | 20231113 | 134800 | 2531944830 | 19570 | 19570 | 19570 | 19560 | 116 |
| 336 | 20231113 | 134700 | 2529675670 | 19570 | 19540 | 19570 | 19540 | 739 |
| 337 | 20231113 | 134600 | 2515222320 | 19540 | 19540 | 19540 | 19530 | 219 |
| 338 | 20231113 | 134500 | 2510945030 | 19540 | 19540 | 19540 | 19540 | 20 |
| 339 | 20231113 | 134400 | 2510554230 | 19540 | 19540 | 19540 | 19540 | 105 |
| 340 | 20231113 | 134300 | 2508502530 | 19540 | 19540 | 19540 | 19540 | 53 |
| 341 | 20231113 | 134200 | 2507466910 | 19540 | 19530 | 19540 | 19530 | 856 |
| 342 | 20231113 | 134100 | 2490745680 | 19540 | 19540 | 19540 | 19530 | 90 |
| 343 | 20231113 | 134000 | 2488987400 | 19540 | 19540 | 19540 | 19530 | 38 |
| 344 | 20231113 | 133900 | 2488244890 | 19540 | 19540 | 19540 | 19540 | 59 |
| 345 | 20231113 | 133800 | 2487092030 | 19540 | 19540 | 19540 | 19540 | 96 |
| 346 | 20231113 | 133700 | 2485216190 | 19540 | 19540 | 19540 | 19540 | 35 |
| 347 | 20231113 | 133600 | 2484532290 | 19540 | 19540 | 19540 | 19540 | 24 |
| 348 | 20231113 | 133500 | 2484063330 | 19540 | 19540 | 19540 | 19540 | 25 |
| 349 | 20231113 | 133400 | 2483574830 | 19540 | 19550 | 19550 | 19540 | 11 |
| 350 | 20231113 | 133300 | 2483359840 | 19550 | 19550 | 19570 | 19540 | 213 |
| 351 | 20231113 | 133200 | 2479195680 | 19550 | 19530 | 19550 | 19530 | 246 |
| 352 | 20231113 | 133100 | 2474390480 | 19530 | 19530 | 19540 | 19520 | 686 |
| 353 | 20231113 | 133000 | 2460995750 | 19530 | 19560 | 19560 | 19520 | 895 |
| 354 | 20231113 | 132900 | 2443506530 | 19560 | 19560 | 19560 | 19560 | 556 |
| 355 | 20231113 | 132800 | 2432631170 | 19560 | 19560 | 19560 | 19560 | 17 |
| 356 | 20231113 | 132700 | 2432298650 | 19560 | 19560 | 19560 | 19560 | 21 |
| 357 | 20231113 | 132600 | 2431887890 | 19560 | 19560 | 19560 | 19560 | 88 |
| 358 | 20231113 | 132500 | 2430166610 | 19560 | 19570 | 19570 | 19560 | 161 |
| 359 | 20231113 | 132400 | 2427017310 | 19570 | 19580 | 19580 | 19570 | 36 |
| 360 | 20231113 | 132300 | 2426312570 | 19580 | 19590 | 19590 | 19560 | 88 |
| 361 | 20231113 | 132200 | 2424590210 | 19590 | 19600 | 19600 | 19550 | 629 |
| 362 | 20231113 | 132100 | 2412269680 | 19610 | 19610 | 19610 | 19600 | 700 |
| 363 | 20231113 | 132000 | 2398542760 | 19610 | 19610 | 19610 | 19600 | 51 |
| 364 | 20231113 | 131900 | 2397542980 | 19600 | 19610 | 19610 | 19600 | 92 |
| 365 | 20231113 | 131800 | 2395738960 | 19610 | 19610 | 19610 | 19610 | 70 |
| 366 | 20231113 | 131700 | 2394366260 | 19610 | 19610 | 19610 | 19610 | 18 |
| 367 | 20231113 | 131600 | 2394013280 | 19610 | 19610 | 19610 | 19610 | 29 |
| 368 | 20231113 | 131500 | 2393444590 | 19600 | 19570 | 19600 | 19570 | 340 |
| 369 | 20231113 | 131400 | 2386783320 | 19560 | 19560 | 19560 | 19560 | 33 |
| 370 | 20231113 | 131300 | 2386137840 | 19560 | 19580 | 19580 | 19560 | 165 |
| 371 | 20231113 | 131200 | 2382908530 | 19580 | 19580 | 19580 | 19580 | 5 |
| 372 | 20231113 | 131100 | 2382810630 | 19570 | 19580 | 19590 | 19570 | 216 |
| 373 | 20231113 | 131000 | 2378581190 | 19580 | 19560 | 19580 | 19560 | 93 |
| 374 | 20231113 | 130900 | 2376760630 | 19560 | 19560 | 19560 | 19560 | 36 |
| 375 | 20231113 | 130800 | 2376056470 | 19560 | 19550 | 19560 | 19550 | 81 |
| 376 | 20231113 | 130700 | 2374472830 | 19550 | 19550 | 19550 | 19550 | 36 |
| 377 | 20231113 | 130600 | 2373769030 | 19560 | 19550 | 19560 | 19550 | 22 |
| 378 | 20231113 | 130500 | 2373338770 | 19550 | 19540 | 19550 | 19540 | 63 |
| 379 | 20231113 | 130400 | 2372107440 | 19550 | 19560 | 19560 | 19540 | 174 |
| 380 | 20231113 | 130300 | 2368705360 | 19560 | 19520 | 19560 | 19520 | 482 |
| 381 | 20231113 | 130200 | 2359292210 | 19510 | 19520 | 19520 | 19510 | 454 |
| 382 | 20231113 | 130100 | 2350432350 | 19510 | 19510 | 19520 | 19510 | 357 |
| 383 | 20231113 | 130000 | 2343465830 | 19520 | 19530 | 19530 | 19520 | 654 |
| 384 | 20231113 | 125900 | 2330699700 | 19520 | 19570 | 19570 | 19520 | 1132 |
| 385 | 20231113 | 125800 | 2308566780 | 19570 | 19570 | 19570 | 19570 | 1 |
| 386 | 20231113 | 125700 | 2308547210 | 19570 | 19560 | 19570 | 19560 | 52 |
| 387 | 20231113 | 125600 | 2307529900 | 19570 | 19570 | 19570 | 19560 | 37 |
| 388 | 20231113 | 125500 | 2306805930 | 19570 | 19570 | 19570 | 19560 | 69 |
| 389 | 20231113 | 125400 | 2305456100 | 19560 | 19590 | 19590 | 19560 | 789 |
| 390 | 20231113 | 125300 | 2290007970 | 19580 | 19600 | 19600 | 19580 | 498 |
| 391 | 20231113 | 125200 | 2280252120 | 19600 | 19600 | 19600 | 19600 | 39 |
| 392 | 20231113 | 125100 | 2279487720 | 19600 | 19600 | 19600 | 19600 | 26 |
| 393 | 20231113 | 125000 | 2278978120 | 19600 | 19610 | 19610 | 19600 | 211 |
| 394 | 20231113 | 124900 | 2274842070 | 19610 | 19610 | 19610 | 19610 | 25 |
| 395 | 20231113 | 124800 | 2274351820 | 19610 | 19610 | 19610 | 19610 | 109 |
| 396 | 20231113 | 124700 | 2272214330 | 19610 | 19610 | 19610 | 19610 | 7 |
| 397 | 20231113 | 124600 | 2272077060 | 19610 | 19610 | 19610 | 19610 | 32 |
| 398 | 20231113 | 124500 | 2271449540 | 19610 | 19610 | 19610 | 19610 | 16 |
| 399 | 20231113 | 124400 | 2271135780 | 19610 | 19600 | 19610 | 19600 | 99 |
| 400 | 20231113 | 124300 | 2269195340 | 19600 | 19590 | 19600 | 19590 | 175 |
| 401 | 20231113 | 124200 | 2265767040 | 19600 | 19590 | 19600 | 19590 | 128 |
| 402 | 20231113 | 124100 | 2263258990 | 19590 | 19600 | 19600 | 19590 | 239 |
| 403 | 20231113 | 124000 | 2258576870 | 19590 | 19590 | 19600 | 19590 | 46 |
| 404 | 20231113 | 123900 | 2257675690 | 19590 | 19580 | 19590 | 19580 | 119 |
| 405 | 20231113 | 123800 | 2255345290 | 19580 | 19590 | 19590 | 19580 | 111 |
| 406 | 20231113 | 123700 | 2253171820 | 19590 | 19590 | 19590 | 19590 | 52 |
| 407 | 20231113 | 123600 | 2252153140 | 19590 | 19590 | 19590 | 19590 | 214 |
| 408 | 20231113 | 123500 | 2247960880 | 19590 | 19580 | 19590 | 19580 | 42 |
| 409 | 20231113 | 123400 | 2247138220 | 19590 | 19580 | 19590 | 19580 | 190 |
| 410 | 20231113 | 123300 | 2243417980 | 19580 | 19600 | 19600 | 19570 | 135 |
| 411 | 20231113 | 123200 | 2240774080 | 19600 | 19600 | 19600 | 19590 | 89 |
| 412 | 20231113 | 123100 | 2239030100 | 19600 | 19600 | 19600 | 19600 | 114 |
| 413 | 20231113 | 123000 | 2236795700 | 19590 | 19590 | 19600 | 19590 | 13 |
| 414 | 20231113 | 122900 | 2236540920 | 19600 | 19600 | 19600 | 19600 | 22 |
| 415 | 20231113 | 122800 | 2236109720 | 19600 | 19600 | 19600 | 19600 | 313 |
| 416 | 20231113 | 122700 | 2229974920 | 19610 | 19610 | 19610 | 19610 | 9 |
| 417 | 20231113 | 122600 | 2229798430 | 19610 | 19610 | 19610 | 19600 | 238 |
| 418 | 20231113 | 122500 | 2225131260 | 19610 | 19610 | 19610 | 19610 | 44 |
| 419 | 20231113 | 122400 | 2224268420 | 19610 | 19610 | 19610 | 19610 | 15 |
| 420 | 20231113 | 122300 | 2223974270 | 19610 | 19610 | 19610 | 19600 | 25 |
| 421 | 20231113 | 122200 | 2223484120 | 19610 | 19610 | 19610 | 19610 | 37 |
| 422 | 20231113 | 122100 | 2222758550 | 19610 | 19600 | 19610 | 19600 | 205 |
| 423 | 20231113 | 122000 | 2218740500 | 19600 | 19600 | 19600 | 19600 | 139 |
| 424 | 20231113 | 121900 | 2216016100 | 19600 | 19590 | 19600 | 19590 | 37 |
| 425 | 20231113 | 121800 | 2215291220 | 19590 | 19580 | 19590 | 19580 | 120 |
| 426 | 20231113 | 121700 | 2212941140 | 19580 | 19570 | 19580 | 19570 | 25 |
| 427 | 20231113 | 121600 | 2212451800 | 19560 | 19540 | 19560 | 19540 | 102 |
| 428 | 20231113 | 121500 | 2210457980 | 19540 | 19540 | 19550 | 19540 | 95 |
| 429 | 20231113 | 121400 | 2208601530 | 19530 | 19540 | 19540 | 19530 | 38 |
| 430 | 20231113 | 121300 | 2207859130 | 19540 | 19550 | 19550 | 19530 | 913 |
| 431 | 20231113 | 121200 | 2190019800 | 19550 | 19560 | 19560 | 19550 | 256 |
| 432 | 20231113 | 121100 | 2185014100 | 19570 | 19580 | 19600 | 19570 | 687 |
| 433 | 20231113 | 121000 | 2171567570 | 19570 | 19590 | 19590 | 19570 | 83 |
| 434 | 20231113 | 120900 | 2169942400 | 19600 | 19630 | 19630 | 19600 | 123 |
| 435 | 20231113 | 120800 | 2167529250 | 19630 | 19630 | 19630 | 19630 | 135 |
| 436 | 20231113 | 120700 | 2164879200 | 19640 | 19670 | 19680 | 19640 | 210 |
| 437 | 20231113 | 120600 | 2160750950 | 19670 | 19670 | 19670 | 19670 | 7 |
| 438 | 20231113 | 120500 | 2160613260 | 19670 | 19670 | 19670 | 19670 | 40 |
| 439 | 20231113 | 120400 | 2159826460 | 19670 | 19640 | 19680 | 19630 | 51 |
| 440 | 20231113 | 120300 | 2158824260 | 19640 | 19680 | 19680 | 19630 | 54 |
| 441 | 20231113 | 120200 | 2157762730 | 19680 | 19680 | 19680 | 19680 | 10 |
| 442 | 20231113 | 120100 | 2157565930 | 19680 | 19670 | 19680 | 19650 | 87 |
| 443 | 20231113 | 120000 | 2155855520 | 19640 | 19600 | 19640 | 19600 | 192 |
| 444 | 20231113 | 115900 | 2152090140 | 19600 | 19620 | 19620 | 19600 | 108 |
| 445 | 20231113 | 115800 | 2149972210 | 19640 | 19600 | 19640 | 19600 | 634 |
| 446 | 20231113 | 115700 | 2137545310 | 19600 | 19600 | 19600 | 19600 | 120 |
| 447 | 20231113 | 115600 | 2135193310 | 19670 | 19690 | 19690 | 19600 | 113 |
| 448 | 20231113 | 115500 | 2132975830 | 19690 | 19570 | 19690 | 19570 | 506 |
| 449 | 20231113 | 115400 | 2123050860 | 19580 | 19590 | 19590 | 19580 | 369 |
| 450 | 20231113 | 115300 | 2115825370 | 19600 | 19630 | 19630 | 19600 | 331 |
| 451 | 20231113 | 115200 | 2109337330 | 19610 | 19630 | 19630 | 19610 | 43 |
| 452 | 20231113 | 115100 | 2108493510 | 19630 | 19620 | 19630 | 19610 | 153 |
| 453 | 20231113 | 115000 | 2105492400 | 19610 | 19600 | 19610 | 19600 | 65 |
| 454 | 20231113 | 114900 | 2104218200 | 19600 | 19620 | 19630 | 19600 | 810 |
| 455 | 20231113 | 114800 | 2088336090 | 19630 | 19630 | 19630 | 19620 | 197 |
| 456 | 20231113 | 114700 | 2084470750 | 19630 | 19630 | 19630 | 19620 | 40 |
| 457 | 20231113 | 114600 | 2083685640 | 19620 | 19620 | 19630 | 19620 | 64 |
| 458 | 20231113 | 114500 | 2082429770 | 19630 | 19630 | 19630 | 19630 | 15 |
| 459 | 20231113 | 114400 | 2082135320 | 19620 | 19590 | 19620 | 19590 | 77 |
| 460 | 20231113 | 114300 | 2080625780 | 19590 | 19640 | 19640 | 19570 | 828 |
| 461 | 20231113 | 114200 | 2064403270 | 19640 | 19640 | 19640 | 19640 | 20 |
| 462 | 20231113 | 114100 | 2064010470 | 19640 | 19640 | 19640 | 19640 | 61 |
| 463 | 20231113 | 114000 | 2062812430 | 19640 | 19640 | 19640 | 19640 | 89 |
| 464 | 20231113 | 113900 | 2061064470 | 19640 | 19660 | 19660 | 19630 | 81 |
| 465 | 20231113 | 113800 | 2059473390 | 19650 | 19650 | 19660 | 19650 | 32 |
| 466 | 20231113 | 113700 | 2058844540 | 19650 | 19660 | 19660 | 19650 | 90 |
| 467 | 20231113 | 113600 | 2057075990 | 19660 | 19640 | 19660 | 19640 | 295 |
| 468 | 20231113 | 113500 | 2051281720 | 19650 | 19640 | 19650 | 19620 | 346 |
| 469 | 20231113 | 113400 | 2044487440 | 19640 | 19690 | 19710 | 19500 | 1923 |
| 470 | 20231113 | 113300 | 2006748000 | 19680 | 19690 | 19690 | 19680 | 46 |
| 471 | 20231113 | 113200 | 2005842580 | 19690 | 19690 | 19690 | 19680 | 305 |
| 472 | 20231113 | 113100 | 1999837240 | 19700 | 19710 | 19710 | 19700 | 124 |
| 473 | 20231113 | 113000 | 1997394110 | 19710 | 19710 | 19710 | 19700 | 45 |
| 474 | 20231113 | 112900 | 1996507280 | 19710 | 19710 | 19710 | 19710 | 4 |
| 475 | 20231113 | 112800 | 1996428440 | 19710 | 19720 | 19720 | 19690 | 26 |
| 476 | 20231113 | 112700 | 1995916280 | 19720 | 19720 | 19720 | 19720 | 37 |
| 477 | 20231113 | 112600 | 1995186640 | 19700 | 19730 | 19730 | 19700 | 81 |
| 478 | 20231113 | 112500 | 1993590850 | 19700 | 19720 | 19730 | 19690 | 90 |
| 479 | 20231113 | 112400 | 1991817090 | 19730 | 19750 | 19750 | 19720 | 151 |
| 480 | 20231113 | 112300 | 1988837280 | 19760 | 19760 | 19760 | 19760 | 9 |
| 481 | 20231113 | 112200 | 1988659440 | 19760 | 19740 | 19760 | 19740 | 47 |
| 482 | 20231113 | 112100 | 1987731560 | 19740 | 19760 | 19760 | 19730 | 83 |
| 483 | 20231113 | 112000 | 1986092770 | 19750 | 19760 | 19760 | 19750 | 52 |
| 484 | 20231113 | 111900 | 1985065690 | 19760 | 19770 | 19770 | 19760 | 34 |
| 485 | 20231113 | 111800 | 1984393730 | 19760 | 19770 | 19780 | 19760 | 162 |
| 486 | 20231113 | 111700 | 1981191090 | 19780 | 19780 | 19780 | 19780 | 21 |
| 487 | 20231113 | 111600 | 1980775710 | 19780 | 19780 | 19780 | 19780 | 11 |
| 488 | 20231113 | 111500 | 1980558130 | 19780 | 19770 | 19780 | 19770 | 105 |
| 489 | 20231113 | 111400 | 1978482000 | 19770 | 19770 | 19770 | 19770 | 24 |
| 490 | 20231113 | 111300 | 1978007520 | 19770 | 19800 | 19800 | 19770 | 149 |
| 491 | 20231113 | 111200 | 1975059730 | 19810 | 19790 | 19830 | 19790 | 377 |
| 492 | 20231113 | 111100 | 1967593430 | 19790 | 19760 | 19790 | 19760 | 19 |
| 493 | 20231113 | 111000 | 1967217590 | 19770 | 19700 | 19770 | 19700 | 223 |
| 494 | 20231113 | 110900 | 1962821180 | 19700 | 19680 | 19700 | 19680 | 618 |
| 495 | 20231113 | 110800 | 1950655340 | 19680 | 19690 | 19690 | 19680 | 35 |
| 496 | 20231113 | 110700 | 1949966430 | 19690 | 19680 | 19700 | 19680 | 256 |
| 497 | 20231113 | 110600 | 1944927740 | 19680 | 19700 | 19700 | 19680 | 112 |
| 498 | 20231113 | 110500 | 1942722790 | 19700 | 19690 | 19700 | 19690 | 18 |
| 499 | 20231113 | 110400 | 1942368260 | 19700 | 19700 | 19710 | 19700 | 46 |
| 500 | 20231113 | 110300 | 1941462020 | 19700 | 19700 | 19700 | 19690 | 104 |
| 501 | 20231113 | 110200 | 1939413430 | 19700 | 19720 | 19720 | 19690 | 51 |
| 502 | 20231113 | 110100 | 1938408620 | 19730 | 19670 | 19730 | 19660 | 50 |
| 503 | 20231113 | 110000 | 1937425200 | 19750 | 19780 | 19780 | 19670 | 303 |
| 504 | 20231113 | 105900 | 1931449860 | 19780 | 19740 | 19870 | 19740 | 1225 |
| 505 | 20231113 | 105800 | 1907199410 | 19730 | 19680 | 19730 | 19680 | 613 |
| 506 | 20231113 | 105700 | 1895130440 | 19670 | 19640 | 19670 | 19640 | 226 |
| 507 | 20231113 | 105600 | 1890689500 | 19630 | 19660 | 19670 | 19620 | 335 |
| 508 | 20231113 | 105500 | 1884106700 | 19660 | 19670 | 19680 | 19660 | 283 |
| 509 | 20231113 | 105400 | 1878540230 | 19660 | 19650 | 19680 | 19650 | 484 |
| 510 | 20231113 | 105300 | 1869018700 | 19650 | 19630 | 19660 | 19630 | 368 |
| 511 | 20231113 | 105200 | 1861788840 | 19620 | 19610 | 19630 | 19610 | 373 |
| 512 | 20231113 | 105100 | 1854468920 | 19610 | 19610 | 19610 | 19610 | 70 |
| 513 | 20231113 | 105000 | 1853096220 | 19620 | 19590 | 19640 | 19590 | 780 |
| 514 | 20231113 | 104900 | 1837792220 | 19560 | 19560 | 19560 | 19550 | 342 |
| 515 | 20231113 | 104800 | 1831103600 | 19560 | 19500 | 19560 | 19500 | 596 |
| 516 | 20231113 | 104700 | 1819466960 | 19520 | 19500 | 19520 | 19500 | 288 |
| 517 | 20231113 | 104600 | 1813849150 | 19490 | 19520 | 19520 | 19490 | 507 |
| 518 | 20231113 | 104500 | 1803964360 | 19510 | 19510 | 19510 | 19510 | 238 |
| 519 | 20231113 | 104400 | 1799320980 | 19500 | 19500 | 19520 | 19490 | 1015 |
| 520 | 20231113 | 104300 | 1779529190 | 19500 | 19490 | 19500 | 19490 | 131 |
| 521 | 20231113 | 104200 | 1776975890 | 19490 | 19490 | 19500 | 19490 | 742 |
| 522 | 20231113 | 104100 | 1762514170 | 19500 | 19490 | 19500 | 19490 | 183 |
| 523 | 20231113 | 104000 | 1758946070 | 19490 | 19490 | 19500 | 19490 | 758 |
| 524 | 20231113 | 103900 | 1744171330 | 19500 | 19520 | 19520 | 19500 | 703 |
| 525 | 20231113 | 103800 | 1730458660 | 19520 | 19550 | 19560 | 19520 | 290 |
| 526 | 20231113 | 103700 | 1724794260 | 19560 | 19570 | 19570 | 19560 | 696 |
| 527 | 20231113 | 103600 | 1711174530 | 19590 | 19590 | 19590 | 19590 | 4 |
| 528 | 20231113 | 103500 | 1711096170 | 19570 | 19570 | 19570 | 19570 | 203 |
| 529 | 20231113 | 103400 | 1707123460 | 19570 | 19600 | 19600 | 19570 | 130 |
| 530 | 20231113 | 103300 | 1704576510 | 19600 | 19620 | 19630 | 19600 | 451 |
| 531 | 20231113 | 103200 | 1695731730 | 19620 | 19620 | 19630 | 19600 | 909 |
| 532 | 20231113 | 103100 | 1677906370 | 19610 | 19580 | 19610 | 19570 | 420 |
| 533 | 20231113 | 103000 | 1669676950 | 19560 | 19540 | 19580 | 19540 | 603 |
| 534 | 20231113 | 102900 | 1657886340 | 19540 | 19550 | 19560 | 19540 | 576 |
| 535 | 20231113 | 102800 | 1646628600 | 19540 | 19510 | 19540 | 19510 | 343 |
| 536 | 20231113 | 102700 | 1639933410 | 19510 | 19530 | 19530 | 19490 | 2658 |
| 537 | 20231113 | 102600 | 1588092040 | 19540 | 19580 | 19580 | 19540 | 2181 |
| 538 | 20231113 | 102500 | 1545443400 | 19580 | 19640 | 19640 | 19580 | 1914 |
| 539 | 20231113 | 102400 | 1507936840 | 19640 | 19640 | 19640 | 19600 | 598 |
| 540 | 20231113 | 102300 | 1496208320 | 19640 | 19610 | 19640 | 19610 | 64 |
| 541 | 20231113 | 102200 | 1494952200 | 19610 | 19630 | 19640 | 19600 | 2854 |
| 542 | 20231113 | 102100 | 1438961700 | 19630 | 19690 | 19690 | 19630 | 1168 |
| 543 | 20231113 | 102000 | 1416011980 | 19690 | 19690 | 19690 | 19690 | 325 |
| 544 | 20231113 | 101900 | 1409612730 | 19680 | 19700 | 19700 | 19680 | 356 |
| 545 | 20231113 | 101800 | 1402601880 | 19710 | 19730 | 19730 | 19710 | 153 |
| 546 | 20231113 | 101700 | 1399585170 | 19730 | 19720 | 19730 | 19720 | 301 |
| 547 | 20231113 | 101600 | 1393649120 | 19670 | 19640 | 19670 | 19640 | 462 |
| 548 | 20231113 | 101500 | 1384566370 | 19640 | 19670 | 19670 | 19640 | 2101 |
| 549 | 20231113 | 101400 | 1343290590 | 19690 | 19670 | 19700 | 19630 | 2404 |
| 550 | 20231113 | 101300 | 1295979280 | 19690 | 19720 | 19720 | 19660 | 1347 |
| 551 | 20231113 | 101200 | 1269469590 | 19720 | 19720 | 19760 | 19700 | 1753 |
| 552 | 20231113 | 101100 | 1234926450 | 19730 | 19760 | 19790 | 19730 | 1958 |
| 553 | 20231113 | 101000 | 1196258330 | 19760 | 19790 | 19790 | 19760 | 810 |
| 554 | 20231113 | 100900 | 1180249720 | 19790 | 19770 | 19790 | 19770 | 250 |
| 555 | 20231113 | 100800 | 1175303220 | 19760 | 19750 | 19760 | 19740 | 540 |
| 556 | 20231113 | 100700 | 1164640830 | 19750 | 19760 | 19760 | 19750 | 357 |
| 557 | 20231113 | 100600 | 1157588610 | 19760 | 19850 | 19850 | 19760 | 2477 |
| 558 | 20231113 | 100500 | 1108539940 | 19850 | 19870 | 19870 | 19840 | 756 |
| 559 | 20231113 | 100400 | 1093519590 | 19840 | 19820 | 19870 | 19820 | 974 |
| 560 | 20231113 | 100300 | 1074185190 | 19800 | 19770 | 19800 | 19740 | 1671 |
| 561 | 20231113 | 100200 | 1041119990 | 19720 | 19730 | 19760 | 19700 | 3185 |
| 562 | 20231113 | 100100 | 978312830 | 19800 | 19850 | 19850 | 19700 | 2295 |
| 563 | 20231113 | 100000 | 932842240 | 19860 | 19950 | 19950 | 19860 | 3270 |
| 564 | 20231113 | 095900 | 867715840 | 19960 | 20000 | 20000 | 19960 | 4235 |
| 565 | 20231113 | 095800 | 783098250 | 20000 | 20050 | 20100 | 20000 | 206 |
| 566 | 20231113 | 095700 | 778967700 | 20050 | 20050 | 20050 | 20000 | 870 |
| 567 | 20231113 | 095600 | 761526950 | 20050 | 20050 | 20050 | 20050 | 151 |
| 568 | 20231113 | 095500 | 758499400 | 20050 | 20050 | 20050 | 20050 | 300 |
| 569 | 20231113 | 095400 | 752484400 | 20050 | 20000 | 20050 | 20000 | 501 |
| 570 | 20231113 | 095300 | 742464350 | 20000 | 20000 | 20000 | 20000 | 83 |
| 571 | 20231113 | 095200 | 740804350 | 20050 | 20050 | 20050 | 20050 | 10 |
| 572 | 20231113 | 095100 | 740603850 | 20000 | 20050 | 20050 | 20000 | 1123 |
| 573 | 20231113 | 095000 | 718092350 | 20050 | 20050 | 20050 | 20050 | 110 |
| 574 | 20231113 | 094900 | 715886850 | 20100 | 20100 | 20100 | 20100 | 13 |
| 575 | 20231113 | 094800 | 715625550 | 20050 | 20050 | 20050 | 20050 | 3 |
| 576 | 20231113 | 094700 | 715565400 | 20100 | 20100 | 20150 | 20100 | 1459 |
| 577 | 20231113 | 094600 | 686226850 | 20150 | 20150 | 20150 | 20150 | 124 |
| 578 | 20231113 | 094500 | 683728250 | 20150 | 20150 | 20150 | 20150 | 245 |
| 579 | 20231113 | 094400 | 678791500 | 20150 | 20150 | 20150 | 20150 | 51 |
| 580 | 20231113 | 094300 | 677763850 | 20150 | 20150 | 20150 | 20150 | 12 |
| 581 | 20231113 | 094200 | 677522050 | 20150 | 20150 | 20150 | 20150 | 95 |
| 582 | 20231113 | 094100 | 675607800 | 20100 | 20100 | 20100 | 20100 | 278 |
| 583 | 20231113 | 094000 | 670020000 | 20150 | 20100 | 20150 | 20100 | 419 |
| 584 | 20231113 | 093900 | 661598050 | 20100 | 20100 | 20100 | 20100 | 15 |
| 585 | 20231113 | 093800 | 661296550 | 20100 | 20100 | 20100 | 20100 | 10 |
| 586 | 20231113 | 093700 | 661095550 | 20150 | 20100 | 20150 | 20050 | 1802 |
| 587 | 20231113 | 093600 | 624936600 | 20100 | 20150 | 20150 | 20100 | 325 |
| 588 | 20231113 | 093500 | 618402950 | 20150 | 20100 | 20150 | 20100 | 955 |
| 589 | 20231113 | 093400 | 599207150 | 20150 | 20150 | 20150 | 20150 | 516 |
| 590 | 20231113 | 093300 | 588809750 | 20150 | 20200 | 20200 | 20150 | 41 |
| 591 | 20231113 | 093200 | 587983550 | 20200 | 20200 | 20200 | 20200 | 233 |
| 592 | 20231113 | 093100 | 583276950 | 20200 | 20250 | 20250 | 20200 | 470 |
| 593 | 20231113 | 093000 | 573760450 | 20300 | 20300 | 20300 | 20250 | 75 |
| 594 | 20231113 | 092900 | 572238250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 595 | 20231113 | 092800 | 572238250 | 20300 | 20300 | 20300 | 20300 | 14 |
| 596 | 20231113 | 092700 | 571954050 | 20300 | 20300 | 20300 | 20300 | 41 |
| 597 | 20231113 | 092600 | 571121750 | 20250 | 20250 | 20250 | 20250 | 692 |
| 598 | 20231113 | 092500 | 557108750 | 20200 | 20250 | 20250 | 20200 | 288 |
| 599 | 20231113 | 092400 | 551280100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 600 | 20231113 | 092300 | 551280100 | 20300 | 20250 | 20300 | 20250 | 168 |
| 601 | 20231113 | 092200 | 547875350 | 20300 | 20250 | 20300 | 20250 | 102 |
| 602 | 20231113 | 092100 | 545809750 | 20250 | 20250 | 20250 | 20250 | 1093 |
| 603 | 20231113 | 092000 | 523676500 | 20300 | 20300 | 20300 | 20300 | 55 |
| 604 | 20231113 | 091900 | 522560000 | 20300 | 20350 | 20350 | 20300 | 506 |
| 605 | 20231113 | 091800 | 512285700 | 20350 | 20350 | 20350 | 20350 | 198 |
| 606 | 20231113 | 091700 | 508256400 | 20350 | 20300 | 20350 | 20300 | 476 |
| 607 | 20231113 | 091600 | 498593550 | 20250 | 20250 | 20250 | 20250 | 34 |
| 608 | 20231113 | 091500 | 497905050 | 20250 | 20250 | 20300 | 20250 | 770 |
| 609 | 20231113 | 091400 | 482312300 | 20200 | 20200 | 20200 | 20200 | 764 |
| 610 | 20231113 | 091300 | 466879500 | 20200 | 20200 | 20200 | 20150 | 1149 |
| 611 | 20231113 | 091200 | 443721800 | 20250 | 20150 | 20250 | 20150 | 899 |
| 612 | 20231113 | 091100 | 425561350 | 20150 | 20250 | 20250 | 20150 | 2495 |
| 613 | 20231113 | 091000 | 375253850 | 20250 | 20250 | 20250 | 20250 | 3 |
| 614 | 20231113 | 090900 | 375193100 | 20250 | 20250 | 20300 | 20250 | 442 |
| 615 | 20231113 | 090800 | 366241150 | 20300 | 20250 | 20300 | 20150 | 3794 |
| 616 | 20231113 | 090700 | 289703850 | 20250 | 20150 | 20250 | 20150 | 167 |
| 617 | 20231113 | 090600 | 286331250 | 20150 | 20150 | 20250 | 20100 | 3558 |
| 618 | 20231113 | 090500 | 214675800 | 20100 | 20150 | 20200 | 20100 | 2203 |
| 619 | 20231113 | 090400 | 170318150 | 20200 | 20300 | 20300 | 20150 | 1787 |
| 620 | 20231113 | 090300 | 134106400 | 20350 | 20350 | 20400 | 20350 | 401 |
| 621 | 20231113 | 090200 | 125946000 | 20350 | 20550 | 20550 | 20300 | 1736 |
| 622 | 20231113 | 090100 | 90449350 | 20500 | 20450 | 20550 | 20450 | 937 |
| 623 | 20231113 | 090000 | 71232800 | 20500 | 20650 | 20650 | 20400 | 3456 |