33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 3 | 20231113 | 192400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 4 | 20231113 | 192300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 5 | 20231113 | 192200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 6 | 20231113 | 192100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 7 | 20231113 | 192000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 8 | 20231113 | 191900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 9 | 20231113 | 191800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 10 | 20231113 | 191700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 11 | 20231113 | 191600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 12 | 20231113 | 191500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 13 | 20231113 | 191400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 14 | 20231113 | 191300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 15 | 20231113 | 191200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 16 | 20231113 | 191100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 17 | 20231113 | 191000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 18 | 20231113 | 190900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 19 | 20231113 | 190800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 20 | 20231113 | 190700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 21 | 20231113 | 190600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 22 | 20231113 | 190500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 23 | 20231113 | 190400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 24 | 20231113 | 190300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 25 | 20231113 | 190200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 26 | 20231113 | 190100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 27 | 20231113 | 190000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 28 | 20231113 | 185900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 29 | 20231113 | 185800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 30 | 20231113 | 185700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 31 | 20231113 | 185600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 32 | 20231113 | 185500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 33 | 20231113 | 185400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 34 | 20231113 | 185300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 35 | 20231113 | 185200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 36 | 20231113 | 185100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 37 | 20231113 | 185000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 38 | 20231113 | 184900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 39 | 20231113 | 184800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 40 | 20231113 | 184700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 41 | 20231113 | 184600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 42 | 20231113 | 184500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 43 | 20231113 | 184400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 44 | 20231113 | 184300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 45 | 20231113 | 184200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 46 | 20231113 | 184100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 47 | 20231113 | 184000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 48 | 20231113 | 183900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 49 | 20231113 | 183800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 50 | 20231113 | 183700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 51 | 20231113 | 183600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 52 | 20231113 | 183500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 53 | 20231113 | 183400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 54 | 20231113 | 183300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 55 | 20231113 | 183200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 56 | 20231113 | 183100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 57 | 20231113 | 183000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 58 | 20231113 | 182900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 59 | 20231113 | 182800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 60 | 20231113 | 182700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 61 | 20231113 | 182600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 62 | 20231113 | 182500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 63 | 20231113 | 182400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 64 | 20231113 | 182300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 65 | 20231113 | 182200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 66 | 20231113 | 182100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 67 | 20231113 | 182000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 68 | 20231113 | 181900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 69 | 20231113 | 181800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 70 | 20231113 | 181700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 71 | 20231113 | 181600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 72 | 20231113 | 181500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 73 | 20231113 | 181400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 74 | 20231113 | 181300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 75 | 20231113 | 181200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 76 | 20231113 | 181100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 77 | 20231113 | 181000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 78 | 20231113 | 180900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 79 | 20231113 | 180800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 80 | 20231113 | 180700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 81 | 20231113 | 180600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 82 | 20231113 | 180500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 83 | 20231113 | 180400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 84 | 20231113 | 180300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 85 | 20231113 | 180200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 86 | 20231113 | 180100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 87 | 20231113 | 180000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 88 | 20231113 | 175900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 89 | 20231113 | 175800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 90 | 20231113 | 175700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 91 | 20231113 | 175600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 92 | 20231113 | 175500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 93 | 20231113 | 175400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 94 | 20231113 | 175300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 95 | 20231113 | 175200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 96 | 20231113 | 175100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 97 | 20231113 | 175000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 98 | 20231113 | 174900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 99 | 20231113 | 174800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 100 | 20231113 | 174700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 101 | 20231113 | 174600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 102 | 20231113 | 174500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 103 | 20231113 | 174400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 104 | 20231113 | 174300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 105 | 20231113 | 174200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 106 | 20231113 | 174100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 107 | 20231113 | 174000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 108 | 20231113 | 173900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 109 | 20231113 | 173800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 110 | 20231113 | 173700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 111 | 20231113 | 173600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 112 | 20231113 | 173500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 113 | 20231113 | 173400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 114 | 20231113 | 173300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 115 | 20231113 | 173200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 116 | 20231113 | 173100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 117 | 20231113 | 173000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 118 | 20231113 | 172900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 119 | 20231113 | 172800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 120 | 20231113 | 172700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 121 | 20231113 | 172600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 122 | 20231113 | 172500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 123 | 20231113 | 172400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 124 | 20231113 | 172300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 125 | 20231113 | 172200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 126 | 20231113 | 172100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 127 | 20231113 | 172000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 128 | 20231113 | 171900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 129 | 20231113 | 171800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 130 | 20231113 | 171700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 131 | 20231113 | 171600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 132 | 20231113 | 171500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 133 | 20231113 | 171400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 134 | 20231113 | 171300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 135 | 20231113 | 171200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 136 | 20231113 | 171100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 137 | 20231113 | 171000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 138 | 20231113 | 170900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 139 | 20231113 | 170800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 140 | 20231113 | 170700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 141 | 20231113 | 170600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 142 | 20231113 | 170500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 143 | 20231113 | 170400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 144 | 20231113 | 170300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 145 | 20231113 | 170200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 146 | 20231113 | 170100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 147 | 20231113 | 170000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 148 | 20231113 | 165900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 149 | 20231113 | 165800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 150 | 20231113 | 165700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 151 | 20231113 | 165600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 152 | 20231113 | 165500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 153 | 20231113 | 165400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 154 | 20231113 | 165300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 155 | 20231113 | 165200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 156 | 20231113 | 165100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 157 | 20231113 | 165000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 158 | 20231113 | 164900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 159 | 20231113 | 164800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 160 | 20231113 | 164700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 161 | 20231113 | 164600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 162 | 20231113 | 164500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 163 | 20231113 | 164400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 164 | 20231113 | 164300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 165 | 20231113 | 164200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 166 | 20231113 | 164100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 167 | 20231113 | 164000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 168 | 20231113 | 163900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 169 | 20231113 | 163800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 170 | 20231113 | 163700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 171 | 20231113 | 163600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 172 | 20231113 | 163500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 173 | 20231113 | 163400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 174 | 20231113 | 163300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 175 | 20231113 | 163200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 176 | 20231113 | 163100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 177 | 20231113 | 163000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 178 | 20231113 | 162900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 179 | 20231113 | 162800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 180 | 20231113 | 162700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 181 | 20231113 | 162600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 182 | 20231113 | 162500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 183 | 20231113 | 162400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 184 | 20231113 | 162300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 185 | 20231113 | 162200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 186 | 20231113 | 162100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 187 | 20231113 | 162000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 188 | 20231113 | 161900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 189 | 20231113 | 161800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 190 | 20231113 | 161700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 191 | 20231113 | 161600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 192 | 20231113 | 161500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 193 | 20231113 | 161400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 194 | 20231113 | 161300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 195 | 20231113 | 161200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 196 | 20231113 | 161100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 197 | 20231113 | 161000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 198 | 20231113 | 160900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 199 | 20231113 | 160800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 200 | 20231113 | 160700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 201 | 20231113 | 160600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 202 | 20231113 | 160500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 203 | 20231113 | 160400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 204 | 20231113 | 160300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 205 | 20231113 | 160200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 206 | 20231113 | 160100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 207 | 20231113 | 160000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 208 | 20231113 | 155900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 209 | 20231113 | 155800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 210 | 20231113 | 155700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 211 | 20231113 | 155600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 212 | 20231113 | 155500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 213 | 20231113 | 155400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 214 | 20231113 | 155300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 215 | 20231113 | 155200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 216 | 20231113 | 155100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 217 | 20231113 | 155000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 218 | 20231113 | 154900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 219 | 20231113 | 154800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 220 | 20231113 | 154700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 221 | 20231113 | 154600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 222 | 20231113 | 154500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 223 | 20231113 | 154400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 224 | 20231113 | 154300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 225 | 20231113 | 154200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 226 | 20231113 | 154100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 227 | 20231113 | 154000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 228 | 20231113 | 153900 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 229 | 20231113 | 153800 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 230 | 20231113 | 153700 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 231 | 20231113 | 153600 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 232 | 20231113 | 153500 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 233 | 20231113 | 153400 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 234 | 20231113 | 153300 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 235 | 20231113 | 153200 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 236 | 20231113 | 153100 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 237 | 20231113 | 153000 | 2840790920 | 15590 | 15590 | 15590 | 15590 | 3090 |
| 238 | 20231113 | 152900 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 239 | 20231113 | 152800 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 240 | 20231113 | 152700 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 241 | 20231113 | 152600 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 242 | 20231113 | 152500 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 243 | 20231113 | 152400 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 244 | 20231113 | 152300 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 245 | 20231113 | 152200 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 246 | 20231113 | 152100 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 247 | 20231113 | 152000 | 2792617820 | 15590 | 15590 | 15590 | 15590 | 0 |
| 248 | 20231113 | 151900 | 2792617820 | 15590 | 15550 | 15590 | 15480 | 1879 |
| 249 | 20231113 | 151800 | 2763344950 | 15550 | 15450 | 15550 | 15450 | 408 |
| 250 | 20231113 | 151700 | 2757037730 | 15450 | 15420 | 15450 | 15420 | 475 |
| 251 | 20231113 | 151600 | 2749709290 | 15410 | 15410 | 15430 | 15400 | 412 |
| 252 | 20231113 | 151500 | 2743358090 | 15410 | 15410 | 15410 | 15390 | 1493 |
| 253 | 20231113 | 151400 | 2720362060 | 15400 | 15410 | 15410 | 15400 | 1774 |
| 254 | 20231113 | 151300 | 2693041400 | 15400 | 15410 | 15410 | 15390 | 2974 |
| 255 | 20231113 | 151200 | 2647241450 | 15400 | 15420 | 15420 | 15390 | 1048 |
| 256 | 20231113 | 151100 | 2631094410 | 15420 | 15450 | 15450 | 15420 | 878 |
| 257 | 20231113 | 151000 | 2617538240 | 15460 | 15480 | 15480 | 15450 | 866 |
| 258 | 20231113 | 150900 | 2604147980 | 15480 | 15480 | 15480 | 15480 | 256 |
| 259 | 20231113 | 150800 | 2600185100 | 15480 | 15470 | 15480 | 15470 | 72 |
| 260 | 20231113 | 150700 | 2599070600 | 15470 | 15470 | 15470 | 15460 | 303 |
| 261 | 20231113 | 150600 | 2594383620 | 15470 | 15480 | 15480 | 15470 | 169 |
| 262 | 20231113 | 150500 | 2591768500 | 15480 | 15480 | 15480 | 15480 | 65 |
| 263 | 20231113 | 150400 | 2590762300 | 15470 | 15470 | 15470 | 15470 | 70 |
| 264 | 20231113 | 150300 | 2589679400 | 15470 | 15470 | 15470 | 15470 | 203 |
| 265 | 20231113 | 150200 | 2586538990 | 15470 | 15470 | 15490 | 15470 | 469 |
| 266 | 20231113 | 150100 | 2579282540 | 15460 | 15470 | 15490 | 15460 | 216 |
| 267 | 20231113 | 150000 | 2575941460 | 15470 | 15450 | 15470 | 15450 | 269 |
| 268 | 20231113 | 145900 | 2571783900 | 15440 | 15450 | 15450 | 15440 | 146 |
| 269 | 20231113 | 145800 | 2569528550 | 15450 | 15450 | 15460 | 15450 | 114 |
| 270 | 20231113 | 145700 | 2567766590 | 15450 | 15450 | 15460 | 15450 | 89 |
| 271 | 20231113 | 145600 | 2566390880 | 15460 | 15460 | 15470 | 15460 | 178 |
| 272 | 20231113 | 145500 | 2563638270 | 15460 | 15460 | 15470 | 15450 | 297 |
| 273 | 20231113 | 145400 | 2559045580 | 15460 | 15450 | 15460 | 15450 | 168 |
| 274 | 20231113 | 145300 | 2556449200 | 15460 | 15460 | 15460 | 15450 | 168 |
| 275 | 20231113 | 145200 | 2553852230 | 15450 | 15460 | 15470 | 15450 | 137 |
| 276 | 20231113 | 145100 | 2551734230 | 15460 | 15480 | 15480 | 15460 | 229 |
| 277 | 20231113 | 145000 | 2548192000 | 15480 | 15480 | 15490 | 15480 | 277 |
| 278 | 20231113 | 144900 | 2543903940 | 15480 | 15470 | 15480 | 15470 | 96 |
| 279 | 20231113 | 144800 | 2542418500 | 15460 | 15470 | 15660 | 15460 | 339 |
| 280 | 20231113 | 144700 | 2537151350 | 15470 | 15470 | 15470 | 15460 | 494 |
| 281 | 20231113 | 144600 | 2529509380 | 15460 | 15460 | 15470 | 15460 | 110 |
| 282 | 20231113 | 144500 | 2527808120 | 15470 | 15460 | 15470 | 15460 | 216 |
| 283 | 20231113 | 144400 | 2524466670 | 15470 | 15490 | 15500 | 15470 | 506 |
| 284 | 20231113 | 144300 | 2516631570 | 15490 | 15490 | 15500 | 15490 | 641 |
| 285 | 20231113 | 144200 | 2506700110 | 15490 | 15500 | 15500 | 15490 | 130 |
| 286 | 20231113 | 144100 | 2504685330 | 15500 | 15490 | 15500 | 15490 | 94 |
| 287 | 20231113 | 144000 | 2503228440 | 15490 | 15490 | 15490 | 15490 | 242 |
| 288 | 20231113 | 143900 | 2499479860 | 15490 | 15470 | 15500 | 15470 | 135 |
| 289 | 20231113 | 143800 | 2497389050 | 15470 | 15480 | 15490 | 15470 | 307 |
| 290 | 20231113 | 143700 | 2492638630 | 15480 | 15470 | 15480 | 15470 | 187 |
| 291 | 20231113 | 143600 | 2489744820 | 15470 | 15500 | 15500 | 15460 | 453 |
| 292 | 20231113 | 143500 | 2482739410 | 15510 | 15570 | 15570 | 15500 | 602 |
| 293 | 20231113 | 143400 | 2473381570 | 15560 | 15600 | 15600 | 15550 | 1778 |
| 294 | 20231113 | 143300 | 2445687350 | 15620 | 15600 | 15620 | 15600 | 122 |
| 295 | 20231113 | 143200 | 2443783020 | 15610 | 15590 | 15610 | 15590 | 474 |
| 296 | 20231113 | 143100 | 2436388290 | 15590 | 15590 | 15600 | 15580 | 286 |
| 297 | 20231113 | 143000 | 2431929260 | 15590 | 15610 | 15610 | 15590 | 578 |
| 298 | 20231113 | 142900 | 2422911460 | 15610 | 15600 | 15650 | 15600 | 289 |
| 299 | 20231113 | 142800 | 2418395010 | 15630 | 15570 | 15630 | 15570 | 163 |
| 300 | 20231113 | 142700 | 2415854220 | 15580 | 15580 | 15650 | 15570 | 780 |
| 301 | 20231113 | 142600 | 2403685910 | 15570 | 15560 | 15570 | 15560 | 140 |
| 302 | 20231113 | 142500 | 2401506700 | 15550 | 15540 | 15550 | 15540 | 20 |
| 303 | 20231113 | 142400 | 2401195750 | 15560 | 15560 | 15560 | 15560 | 10 |
| 304 | 20231113 | 142300 | 2401040150 | 15560 | 15540 | 15570 | 15520 | 187 |
| 305 | 20231113 | 142200 | 2398132510 | 15520 | 15520 | 15520 | 15520 | 11 |
| 306 | 20231113 | 142100 | 2397961790 | 15520 | 15520 | 15530 | 15520 | 158 |
| 307 | 20231113 | 142000 | 2395508970 | 15500 | 15490 | 15500 | 15490 | 105 |
| 308 | 20231113 | 141900 | 2393882260 | 15500 | 15530 | 15530 | 15500 | 125 |
| 309 | 20231113 | 141800 | 2391943550 | 15500 | 15470 | 15500 | 15470 | 460 |
| 310 | 20231113 | 141700 | 2384825670 | 15460 | 15470 | 15470 | 15460 | 137 |
| 311 | 20231113 | 141600 | 2382706350 | 15470 | 15470 | 15470 | 15470 | 318 |
| 312 | 20231113 | 141500 | 2377786890 | 15440 | 15430 | 15440 | 15430 | 14 |
| 313 | 20231113 | 141400 | 2377570740 | 15420 | 15420 | 15460 | 15420 | 75 |
| 314 | 20231113 | 141300 | 2376412030 | 15420 | 15380 | 15420 | 15380 | 36 |
| 315 | 20231113 | 141200 | 2375857510 | 15380 | 15370 | 15380 | 15370 | 105 |
| 316 | 20231113 | 141100 | 2374242850 | 15370 | 15370 | 15370 | 15370 | 196 |
| 317 | 20231113 | 141000 | 2371230330 | 15370 | 15370 | 15370 | 15370 | 31 |
| 318 | 20231113 | 140900 | 2370753860 | 15370 | 15360 | 15370 | 15360 | 61 |
| 319 | 20231113 | 140800 | 2369816790 | 15360 | 15360 | 15410 | 15350 | 350 |
| 320 | 20231113 | 140700 | 2364433020 | 15350 | 15360 | 15370 | 15350 | 423 |
| 321 | 20231113 | 140600 | 2357932540 | 15360 | 15360 | 15370 | 15360 | 611 |
| 322 | 20231113 | 140500 | 2348547460 | 15360 | 15350 | 15360 | 15350 | 162 |
| 323 | 20231113 | 140400 | 2346059400 | 15350 | 15350 | 15350 | 15350 | 45 |
| 324 | 20231113 | 140300 | 2345368650 | 15340 | 15340 | 15340 | 15340 | 83 |
| 325 | 20231113 | 140200 | 2344095430 | 15340 | 15320 | 15340 | 15320 | 340 |
| 326 | 20231113 | 140100 | 2338883560 | 15330 | 15330 | 15330 | 15330 | 580 |
| 327 | 20231113 | 140000 | 2329992160 | 15320 | 15330 | 15330 | 15320 | 1128 |
| 328 | 20231113 | 135900 | 2312700710 | 15330 | 15340 | 15340 | 15330 | 298 |
| 329 | 20231113 | 135800 | 2308130890 | 15340 | 15350 | 15350 | 15340 | 2687 |
| 330 | 20231113 | 135700 | 2266908830 | 15350 | 15380 | 15380 | 15340 | 3050 |
| 331 | 20231113 | 135600 | 2220048470 | 15380 | 15370 | 15390 | 15370 | 1313 |
| 332 | 20231113 | 135500 | 2199855530 | 15380 | 15390 | 15390 | 15370 | 1647 |
| 333 | 20231113 | 135400 | 2174538290 | 15390 | 15430 | 15430 | 15390 | 3564 |
| 334 | 20231113 | 135300 | 2119580490 | 15440 | 15480 | 15480 | 15440 | 2726 |
| 335 | 20231113 | 135200 | 2077454540 | 15470 | 15500 | 15500 | 15470 | 651 |
| 336 | 20231113 | 135100 | 2067376030 | 15500 | 15490 | 15500 | 15490 | 34 |
| 337 | 20231113 | 135000 | 2066849260 | 15500 | 15500 | 15500 | 15500 | 7 |
| 338 | 20231113 | 134900 | 2066740760 | 15500 | 15500 | 15500 | 15500 | 5 |
| 339 | 20231113 | 134800 | 2066663260 | 15500 | 15500 | 15500 | 15500 | 10 |
| 340 | 20231113 | 134700 | 2066508260 | 15490 | 15490 | 15490 | 15490 | 50 |
| 341 | 20231113 | 134600 | 2065733760 | 15500 | 15510 | 15510 | 15500 | 116 |
| 342 | 20231113 | 134500 | 2063935660 | 15500 | 15510 | 15510 | 15500 | 36 |
| 343 | 20231113 | 134400 | 2063377560 | 15510 | 15510 | 15510 | 15510 | 3 |
| 344 | 20231113 | 134300 | 2063331030 | 15500 | 15510 | 15510 | 15500 | 6 |
| 345 | 20231113 | 134200 | 2063238000 | 15510 | 15500 | 15510 | 15500 | 102 |
| 346 | 20231113 | 134100 | 2061656230 | 15500 | 15500 | 15500 | 15500 | 200 |
| 347 | 20231113 | 134000 | 2058556230 | 15510 | 15520 | 15520 | 15500 | 77 |
| 348 | 20231113 | 133900 | 2057362120 | 15520 | 15530 | 15530 | 15520 | 20 |
| 349 | 20231113 | 133800 | 2057051590 | 15520 | 15520 | 15520 | 15500 | 558 |
| 350 | 20231113 | 133700 | 2048401230 | 15530 | 15510 | 15530 | 15510 | 481 |
| 351 | 20231113 | 133600 | 2040932920 | 15500 | 15500 | 15500 | 15500 | 254 |
| 352 | 20231113 | 133500 | 2036995920 | 15490 | 15480 | 15490 | 15480 | 264 |
| 353 | 20231113 | 133400 | 2032906740 | 15490 | 15490 | 15490 | 15490 | 14 |
| 354 | 20231113 | 133300 | 2032689880 | 15490 | 15490 | 15490 | 15490 | 236 |
| 355 | 20231113 | 133200 | 2029034240 | 15490 | 15490 | 15490 | 15490 | 1 |
| 356 | 20231113 | 133100 | 2029018750 | 15490 | 15490 | 15490 | 15490 | 125 |
| 357 | 20231113 | 133000 | 2027082500 | 15480 | 15480 | 15480 | 15480 | 62 |
| 358 | 20231113 | 132900 | 2026122740 | 15480 | 15470 | 15480 | 15470 | 157 |
| 359 | 20231113 | 132800 | 2023693030 | 15500 | 15490 | 15500 | 15470 | 1052 |
| 360 | 20231113 | 132700 | 2007398750 | 15500 | 15500 | 15500 | 15500 | 10 |
| 361 | 20231113 | 132600 | 2007243750 | 15490 | 15470 | 15490 | 15470 | 890 |
| 362 | 20231113 | 132500 | 1993473440 | 15470 | 15470 | 15470 | 15470 | 82 |
| 363 | 20231113 | 132400 | 1992204900 | 15470 | 15490 | 15490 | 15470 | 184 |
| 364 | 20231113 | 132300 | 1989355760 | 15490 | 15450 | 15490 | 15450 | 629 |
| 365 | 20231113 | 132200 | 1979632600 | 15440 | 15440 | 15440 | 15440 | 361 |
| 366 | 20231113 | 132100 | 1974058760 | 15440 | 15440 | 15440 | 15420 | 1880 |
| 367 | 20231113 | 132000 | 1945047330 | 15450 | 15530 | 15530 | 15450 | 2577 |
| 368 | 20231113 | 131900 | 1905088090 | 15520 | 15530 | 15530 | 15520 | 35 |
| 369 | 20231113 | 131800 | 1904544830 | 15530 | 15530 | 15530 | 15530 | 3 |
| 370 | 20231113 | 131700 | 1904498240 | 15530 | 15530 | 15530 | 15530 | 164 |
| 371 | 20231113 | 131600 | 1901951320 | 15530 | 15530 | 15530 | 15520 | 609 |
| 372 | 20231113 | 131500 | 1892498630 | 15520 | 15530 | 15530 | 15520 | 56 |
| 373 | 20231113 | 131400 | 1891629110 | 15530 | 15530 | 15530 | 15530 | 4 |
| 374 | 20231113 | 131300 | 1891566990 | 15530 | 15530 | 15530 | 15520 | 1005 |
| 375 | 20231113 | 131200 | 1875967690 | 15530 | 15530 | 15530 | 15530 | 103 |
| 376 | 20231113 | 131100 | 1874368100 | 15520 | 15520 | 15520 | 15520 | 15 |
| 377 | 20231113 | 131000 | 1874135300 | 15520 | 15540 | 15540 | 15520 | 98 |
| 378 | 20231113 | 130900 | 1872613300 | 15540 | 15540 | 15540 | 15540 | 103 |
| 379 | 20231113 | 130800 | 1871012680 | 15540 | 15540 | 15540 | 15540 | 369 |
| 380 | 20231113 | 130700 | 1865278420 | 15530 | 15530 | 15530 | 15530 | 632 |
| 381 | 20231113 | 130600 | 1855463460 | 15530 | 15530 | 15530 | 15530 | 427 |
| 382 | 20231113 | 130500 | 1848832150 | 15530 | 15530 | 15530 | 15530 | 43 |
| 383 | 20231113 | 130400 | 1848164360 | 15530 | 15530 | 15530 | 15530 | 136 |
| 384 | 20231113 | 130300 | 1846052280 | 15530 | 15530 | 15530 | 15530 | 69 |
| 385 | 20231113 | 130200 | 1844980710 | 15540 | 15540 | 15540 | 15540 | 51 |
| 386 | 20231113 | 130100 | 1844188170 | 15530 | 15530 | 15530 | 15530 | 417 |
| 387 | 20231113 | 130000 | 1837712160 | 15520 | 15530 | 15540 | 15520 | 366 |
| 388 | 20231113 | 125900 | 1832025620 | 15540 | 15550 | 15550 | 15530 | 440 |
| 389 | 20231113 | 125800 | 1825190550 | 15560 | 15560 | 15560 | 15560 | 11 |
| 390 | 20231113 | 125700 | 1825019390 | 15550 | 15550 | 15550 | 15550 | 205 |
| 391 | 20231113 | 125600 | 1821831640 | 15550 | 15540 | 15570 | 15540 | 426 |
| 392 | 20231113 | 125500 | 1815210500 | 15540 | 15540 | 15540 | 15540 | 2 |
| 393 | 20231113 | 125400 | 1815179420 | 15540 | 15530 | 15540 | 15530 | 578 |
| 394 | 20231113 | 125300 | 1806201580 | 15530 | 15570 | 15570 | 15530 | 2894 |
| 395 | 20231113 | 125200 | 1761202460 | 15570 | 15570 | 15570 | 15570 | 10 |
| 396 | 20231113 | 125100 | 1761046760 | 15560 | 15570 | 15590 | 15560 | 226 |
| 397 | 20231113 | 125000 | 1757527620 | 15580 | 15580 | 15580 | 15580 | 211 |
| 398 | 20231113 | 124900 | 1754240240 | 15580 | 15580 | 15580 | 15580 | 112 |
| 399 | 20231113 | 124800 | 1752495280 | 15580 | 15580 | 15580 | 15580 | 121 |
| 400 | 20231113 | 124700 | 1750610100 | 15580 | 15580 | 15580 | 15580 | 161 |
| 401 | 20231113 | 124600 | 1748101720 | 15580 | 15580 | 15580 | 15580 | 102 |
| 402 | 20231113 | 124500 | 1746512560 | 15580 | 15570 | 15580 | 15570 | 27 |
| 403 | 20231113 | 124400 | 1746091920 | 15570 | 15560 | 15570 | 15560 | 116 |
| 404 | 20231113 | 124300 | 1744286400 | 15560 | 15550 | 15560 | 15550 | 598 |
| 405 | 20231113 | 124200 | 1734984160 | 15550 | 15550 | 15560 | 15550 | 427 |
| 406 | 20231113 | 124100 | 1728344300 | 15550 | 15550 | 15550 | 15550 | 45 |
| 407 | 20231113 | 124000 | 1727644550 | 15550 | 15550 | 15560 | 15550 | 389 |
| 408 | 20231113 | 123900 | 1721594960 | 15560 | 15550 | 15560 | 15550 | 568 |
| 409 | 20231113 | 123800 | 1712757330 | 15560 | 15560 | 15560 | 15560 | 222 |
| 410 | 20231113 | 123700 | 1709303010 | 15560 | 15580 | 15580 | 15560 | 585 |
| 411 | 20231113 | 123600 | 1700194350 | 15580 | 15600 | 15600 | 15580 | 93 |
| 412 | 20231113 | 123500 | 1698744500 | 15590 | 15600 | 15600 | 15590 | 73 |
| 413 | 20231113 | 123400 | 1697605740 | 15600 | 15620 | 15620 | 15580 | 1147 |
| 414 | 20231113 | 123300 | 1679709190 | 15620 | 15630 | 15630 | 15620 | 79 |
| 415 | 20231113 | 123200 | 1678474910 | 15630 | 15630 | 15630 | 15630 | 0 |
| 416 | 20231113 | 123100 | 1678474910 | 15630 | 15630 | 15630 | 15630 | 62 |
| 417 | 20231113 | 123000 | 1677505850 | 15620 | 15630 | 15630 | 15610 | 331 |
| 418 | 20231113 | 122900 | 1672334920 | 15630 | 15630 | 15630 | 15630 | 42 |
| 419 | 20231113 | 122800 | 1671678460 | 15630 | 15620 | 15630 | 15620 | 443 |
| 420 | 20231113 | 122700 | 1664754600 | 15620 | 15610 | 15620 | 15610 | 477 |
| 421 | 20231113 | 122600 | 1657304980 | 15610 | 15610 | 15610 | 15610 | 168 |
| 422 | 20231113 | 122500 | 1654682500 | 15610 | 15610 | 15610 | 15610 | 26 |
| 423 | 20231113 | 122400 | 1654276640 | 15610 | 15610 | 15610 | 15610 | 238 |
| 424 | 20231113 | 122300 | 1650561460 | 15610 | 15600 | 15610 | 15600 | 58 |
| 425 | 20231113 | 122200 | 1649656350 | 15610 | 15600 | 15610 | 15600 | 119 |
| 426 | 20231113 | 122100 | 1647799530 | 15600 | 15610 | 15620 | 15600 | 423 |
| 427 | 20231113 | 122000 | 1641196740 | 15620 | 15630 | 15630 | 15620 | 263 |
| 428 | 20231113 | 121900 | 1637088280 | 15620 | 15620 | 15620 | 15620 | 15 |
| 429 | 20231113 | 121800 | 1636853980 | 15620 | 15620 | 15630 | 15620 | 401 |
| 430 | 20231113 | 121700 | 1630590260 | 15620 | 15650 | 15650 | 15620 | 1076 |
| 431 | 20231113 | 121600 | 1613763570 | 15650 | 15670 | 15670 | 15650 | 378 |
| 432 | 20231113 | 121500 | 1607843470 | 15680 | 15680 | 15680 | 15680 | 125 |
| 433 | 20231113 | 121400 | 1605883470 | 15680 | 15680 | 15680 | 15680 | 14 |
| 434 | 20231113 | 121300 | 1605663950 | 15680 | 15680 | 15680 | 15680 | 173 |
| 435 | 20231113 | 121200 | 1602951310 | 15680 | 15670 | 15680 | 15670 | 123 |
| 436 | 20231113 | 121100 | 1601022810 | 15670 | 15660 | 15670 | 15660 | 224 |
| 437 | 20231113 | 121000 | 1597514310 | 15660 | 15660 | 15660 | 15660 | 240 |
| 438 | 20231113 | 120900 | 1593755910 | 15660 | 15650 | 15660 | 15650 | 90 |
| 439 | 20231113 | 120800 | 1592346610 | 15650 | 15650 | 15650 | 15650 | 191 |
| 440 | 20231113 | 120700 | 1589357460 | 15650 | 15650 | 15650 | 15650 | 116 |
| 441 | 20231113 | 120600 | 1587542060 | 15650 | 15650 | 15650 | 15640 | 200 |
| 442 | 20231113 | 120500 | 1584413900 | 15640 | 15670 | 15680 | 15640 | 315 |
| 443 | 20231113 | 120400 | 1579481580 | 15670 | 15680 | 15680 | 15670 | 298 |
| 444 | 20231113 | 120300 | 1574809820 | 15680 | 15680 | 15680 | 15680 | 146 |
| 445 | 20231113 | 120200 | 1572520540 | 15690 | 15690 | 15690 | 15690 | 23 |
| 446 | 20231113 | 120100 | 1572159670 | 15690 | 15700 | 15700 | 15690 | 72 |
| 447 | 20231113 | 120000 | 1571029680 | 15700 | 15720 | 15720 | 15700 | 853 |
| 448 | 20231113 | 115900 | 1557628610 | 15730 | 15750 | 15750 | 15730 | 65 |
| 449 | 20231113 | 115800 | 1556605380 | 15750 | 15760 | 15760 | 15750 | 340 |
| 450 | 20231113 | 115700 | 1551246990 | 15770 | 15760 | 15770 | 15760 | 158 |
| 451 | 20231113 | 115600 | 1548755910 | 15760 | 15760 | 15760 | 15750 | 656 |
| 452 | 20231113 | 115500 | 1538418650 | 15760 | 15760 | 15760 | 15760 | 54 |
| 453 | 20231113 | 115400 | 1537567610 | 15760 | 15750 | 15760 | 15750 | 19 |
| 454 | 20231113 | 115300 | 1537268340 | 15720 | 15720 | 15720 | 15720 | 598 |
| 455 | 20231113 | 115200 | 1527867780 | 15720 | 15710 | 15720 | 15710 | 852 |
| 456 | 20231113 | 115100 | 1514479510 | 15710 | 15710 | 15710 | 15710 | 107 |
| 457 | 20231113 | 115000 | 1512798540 | 15710 | 15720 | 15720 | 15700 | 1679 |
| 458 | 20231113 | 114900 | 1486418850 | 15710 | 15770 | 15780 | 15710 | 470 |
| 459 | 20231113 | 114800 | 1479024670 | 15770 | 15800 | 15800 | 15770 | 136 |
| 460 | 20231113 | 114700 | 1476877940 | 15800 | 15820 | 15820 | 15800 | 2285 |
| 461 | 20231113 | 114600 | 1440760190 | 15820 | 15840 | 15840 | 15820 | 390 |
| 462 | 20231113 | 114500 | 1434589910 | 15840 | 15860 | 15860 | 15840 | 839 |
| 463 | 20231113 | 114400 | 1421295970 | 15860 | 15860 | 15870 | 15850 | 891 |
| 464 | 20231113 | 114300 | 1407164730 | 15860 | 15880 | 15880 | 15860 | 232 |
| 465 | 20231113 | 114200 | 1403483580 | 15890 | 15870 | 15890 | 15860 | 315 |
| 466 | 20231113 | 114100 | 1398487030 | 15870 | 15890 | 15890 | 15870 | 104 |
| 467 | 20231113 | 114000 | 1396835790 | 15890 | 15890 | 15890 | 15890 | 16 |
| 468 | 20231113 | 113900 | 1396581550 | 15880 | 15900 | 15910 | 15880 | 1696 |
| 469 | 20231113 | 113800 | 1369619100 | 15900 | 15890 | 15900 | 15890 | 215 |
| 470 | 20231113 | 113700 | 1366200750 | 15890 | 15900 | 15900 | 15890 | 257 |
| 471 | 20231113 | 113600 | 1362116910 | 15900 | 15900 | 15900 | 15900 | 30 |
| 472 | 20231113 | 113500 | 1361639910 | 15900 | 15890 | 15900 | 15890 | 54 |
| 473 | 20231113 | 113400 | 1360781570 | 15890 | 15880 | 15890 | 15880 | 155 |
| 474 | 20231113 | 113300 | 1358319740 | 15870 | 15860 | 15870 | 15860 | 152 |
| 475 | 20231113 | 113200 | 1355909000 | 15850 | 15880 | 15880 | 15850 | 232 |
| 476 | 20231113 | 113100 | 1352228800 | 15890 | 15900 | 15900 | 15890 | 211 |
| 477 | 20231113 | 113000 | 1348874700 | 15900 | 15890 | 15900 | 15880 | 352 |
| 478 | 20231113 | 112900 | 1343278590 | 15890 | 15910 | 15910 | 15890 | 478 |
| 479 | 20231113 | 112800 | 1335678740 | 15910 | 15980 | 15980 | 15910 | 577 |
| 480 | 20231113 | 112700 | 1326475070 | 15990 | 15990 | 15990 | 15990 | 12 |
| 481 | 20231113 | 112600 | 1326283190 | 15990 | 15990 | 15990 | 15980 | 221 |
| 482 | 20231113 | 112500 | 1322751520 | 15980 | 15980 | 15980 | 15980 | 193 |
| 483 | 20231113 | 112400 | 1319667380 | 15980 | 16010 | 16010 | 15980 | 1384 |
| 484 | 20231113 | 112300 | 1297526340 | 16010 | 16010 | 16010 | 16010 | 42 |
| 485 | 20231113 | 112200 | 1296853920 | 16010 | 16040 | 16040 | 16000 | 1610 |
| 486 | 20231113 | 112100 | 1271076550 | 16050 | 16040 | 16050 | 16040 | 142 |
| 487 | 20231113 | 112000 | 1268797680 | 16040 | 16040 | 16040 | 16040 | 71 |
| 488 | 20231113 | 111900 | 1267658840 | 16040 | 16060 | 16060 | 16040 | 194 |
| 489 | 20231113 | 111800 | 1264546470 | 16060 | 16060 | 16060 | 16060 | 1 |
| 490 | 20231113 | 111700 | 1264530410 | 16060 | 16060 | 16060 | 16060 | 18 |
| 491 | 20231113 | 111600 | 1264241330 | 16050 | 16050 | 16050 | 16050 | 54 |
| 492 | 20231113 | 111500 | 1263374630 | 16040 | 16050 | 16050 | 16040 | 433 |
| 493 | 20231113 | 111400 | 1256427030 | 16050 | 16050 | 16050 | 16050 | 112 |
| 494 | 20231113 | 111300 | 1254629430 | 16010 | 16010 | 16010 | 16010 | 0 |
| 495 | 20231113 | 111200 | 1254629430 | 16010 | 16020 | 16050 | 16010 | 2316 |
| 496 | 20231113 | 111100 | 1217518460 | 16020 | 16060 | 16070 | 16010 | 1578 |
| 497 | 20231113 | 111000 | 1192215870 | 16060 | 16090 | 16090 | 16060 | 373 |
| 498 | 20231113 | 110900 | 1186215360 | 16090 | 16110 | 16110 | 16090 | 521 |
| 499 | 20231113 | 110800 | 1177826480 | 16120 | 16110 | 16120 | 16110 | 81 |
| 500 | 20231113 | 110700 | 1176520770 | 16120 | 16120 | 16120 | 16120 | 0 |
| 501 | 20231113 | 110600 | 1176520770 | 16120 | 16120 | 16130 | 16120 | 415 |
| 502 | 20231113 | 110500 | 1169830960 | 16120 | 16120 | 16120 | 16120 | 452 |
| 503 | 20231113 | 110400 | 1162544720 | 16120 | 16150 | 16150 | 16120 | 1427 |
| 504 | 20231113 | 110300 | 1139523330 | 16160 | 16190 | 16190 | 16160 | 1753 |
| 505 | 20231113 | 110200 | 1111168610 | 16190 | 16170 | 16190 | 16170 | 743 |
| 506 | 20231113 | 110100 | 1099145430 | 16170 | 16170 | 16180 | 16170 | 283 |
| 507 | 20231113 | 110000 | 1094567250 | 16180 | 16200 | 16200 | 16170 | 785 |
| 508 | 20231113 | 105900 | 1081854470 | 16210 | 16210 | 16210 | 16210 | 56 |
| 509 | 20231113 | 105800 | 1080946710 | 16210 | 16230 | 16230 | 16210 | 833 |
| 510 | 20231113 | 105700 | 1067433750 | 16240 | 16240 | 16240 | 16240 | 73 |
| 511 | 20231113 | 105600 | 1066248230 | 16260 | 16260 | 16260 | 16260 | 0 |
| 512 | 20231113 | 105500 | 1066248230 | 16260 | 16260 | 16260 | 16260 | 2 |
| 513 | 20231113 | 105400 | 1066215710 | 16230 | 16230 | 16230 | 16230 | 370 |
| 514 | 20231113 | 105300 | 1060210610 | 16230 | 16230 | 16230 | 16220 | 647 |
| 515 | 20231113 | 105200 | 1049709820 | 16230 | 16220 | 16230 | 16220 | 4 |
| 516 | 20231113 | 105100 | 1049644910 | 16230 | 16230 | 16230 | 16230 | 5 |
| 517 | 20231113 | 105000 | 1049563760 | 16230 | 16230 | 16230 | 16230 | 333 |
| 518 | 20231113 | 104900 | 1044159170 | 16230 | 16230 | 16230 | 16230 | 32 |
| 519 | 20231113 | 104800 | 1043639810 | 16230 | 16240 | 16240 | 16220 | 315 |
| 520 | 20231113 | 104700 | 1038528420 | 16250 | 16270 | 16270 | 16250 | 900 |
| 521 | 20231113 | 104600 | 1023897630 | 16270 | 16270 | 16270 | 16270 | 70 |
| 522 | 20231113 | 104500 | 1022758730 | 16290 | 16280 | 16290 | 16280 | 527 |
| 523 | 20231113 | 104400 | 1014177540 | 16270 | 16280 | 16280 | 16270 | 300 |
| 524 | 20231113 | 104300 | 1009295690 | 16290 | 16290 | 16290 | 16290 | 2 |
| 525 | 20231113 | 104200 | 1009263110 | 16290 | 16290 | 16290 | 16290 | 41 |
| 526 | 20231113 | 104100 | 1008595220 | 16280 | 16280 | 16280 | 16280 | 101 |
| 527 | 20231113 | 104000 | 1006950940 | 16280 | 16300 | 16300 | 16280 | 388 |
| 528 | 20231113 | 103900 | 1000630050 | 16300 | 16330 | 16330 | 16300 | 253 |
| 529 | 20231113 | 103800 | 996505020 | 16330 | 16330 | 16330 | 16330 | 0 |
| 530 | 20231113 | 103700 | 996505020 | 16330 | 16330 | 16330 | 16330 | 83 |
| 531 | 20231113 | 103600 | 995149630 | 16330 | 16330 | 16330 | 16330 | 7 |
| 532 | 20231113 | 103500 | 995035320 | 16330 | 16330 | 16330 | 16330 | 1 |
| 533 | 20231113 | 103400 | 995018990 | 16300 | 16320 | 16320 | 16300 | 176 |
| 534 | 20231113 | 103300 | 992150010 | 16350 | 16320 | 16350 | 16320 | 705 |
| 535 | 20231113 | 103200 | 980623710 | 16320 | 16280 | 16320 | 16280 | 22 |
| 536 | 20231113 | 103100 | 980264730 | 16250 | 16260 | 16260 | 16250 | 317 |
| 537 | 20231113 | 103000 | 975111160 | 16260 | 16250 | 16270 | 16250 | 257 |
| 538 | 20231113 | 102900 | 970931310 | 16270 | 16370 | 16370 | 16270 | 1747 |
| 539 | 20231113 | 102800 | 942405180 | 16370 | 16430 | 16430 | 16370 | 2382 |
| 540 | 20231113 | 102700 | 903351520 | 16440 | 16440 | 16440 | 16440 | 30 |
| 541 | 20231113 | 102600 | 902858320 | 16440 | 16440 | 16440 | 16440 | 11 |
| 542 | 20231113 | 102500 | 902677480 | 16440 | 16440 | 16440 | 16440 | 0 |
| 543 | 20231113 | 102400 | 902677480 | 16440 | 16440 | 16450 | 16440 | 5 |
| 544 | 20231113 | 102300 | 902595250 | 16450 | 16450 | 16450 | 16450 | 0 |
| 545 | 20231113 | 102200 | 902595250 | 16450 | 16450 | 16450 | 16450 | 6 |
| 546 | 20231113 | 102100 | 902496550 | 16450 | 16450 | 16450 | 16450 | 0 |
| 547 | 20231113 | 102000 | 902496550 | 16450 | 16450 | 16450 | 16450 | 50 |
| 548 | 20231113 | 101900 | 901674050 | 16450 | 16450 | 16450 | 16450 | 368 |
| 549 | 20231113 | 101800 | 895620450 | 16450 | 16450 | 16450 | 16450 | 10 |
| 550 | 20231113 | 101700 | 895455950 | 16450 | 16480 | 16480 | 16450 | 15 |
| 551 | 20231113 | 101600 | 895209170 | 16450 | 16420 | 16450 | 16420 | 25 |
| 552 | 20231113 | 101500 | 894798370 | 16420 | 16420 | 16450 | 16420 | 12 |
| 553 | 20231113 | 101400 | 894601300 | 16420 | 16420 | 16420 | 16420 | 0 |
| 554 | 20231113 | 101300 | 894601300 | 16420 | 16420 | 16430 | 16420 | 73 |
| 555 | 20231113 | 101200 | 893402220 | 16430 | 16430 | 16490 | 16430 | 640 |
| 556 | 20231113 | 101100 | 882858100 | 16430 | 16460 | 16460 | 16430 | 100 |
| 557 | 20231113 | 101000 | 881213590 | 16460 | 16460 | 16460 | 16460 | 1 |
| 558 | 20231113 | 100900 | 881197130 | 16460 | 16460 | 16460 | 16460 | 31 |
| 559 | 20231113 | 100800 | 880686870 | 16460 | 16440 | 16460 | 16430 | 32 |
| 560 | 20231113 | 100700 | 880160980 | 16490 | 16460 | 16490 | 16460 | 2714 |
| 561 | 20231113 | 100600 | 835483770 | 16460 | 16460 | 16470 | 16460 | 101 |
| 562 | 20231113 | 100500 | 833820340 | 16460 | 16460 | 16460 | 16460 | 201 |
| 563 | 20231113 | 100400 | 830511880 | 16460 | 16440 | 16490 | 16440 | 385 |
| 564 | 20231113 | 100300 | 824180480 | 16450 | 16480 | 16480 | 16450 | 117 |
| 565 | 20231113 | 100200 | 822255800 | 16480 | 16480 | 16480 | 16480 | 99 |
| 566 | 20231113 | 100100 | 820624280 | 16490 | 16480 | 16490 | 16480 | 99 |
| 567 | 20231113 | 100000 | 818991780 | 16490 | 16480 | 16490 | 16480 | 4 |
| 568 | 20231113 | 095900 | 818925830 | 16450 | 16490 | 16490 | 16450 | 485 |
| 569 | 20231113 | 095800 | 810941650 | 16500 | 16510 | 16510 | 16500 | 138 |
| 570 | 20231113 | 095700 | 808664560 | 16500 | 16500 | 16500 | 16500 | 10 |
| 571 | 20231113 | 095600 | 808499560 | 16500 | 16480 | 16500 | 16460 | 244 |
| 572 | 20231113 | 095500 | 804476590 | 16460 | 16460 | 16460 | 16460 | 15 |
| 573 | 20231113 | 095400 | 804229690 | 16460 | 16460 | 16460 | 16460 | 113 |
| 574 | 20231113 | 095300 | 802369710 | 16460 | 16460 | 16460 | 16460 | 51 |
| 575 | 20231113 | 095200 | 801530250 | 16460 | 16450 | 16460 | 16450 | 6 |
| 576 | 20231113 | 095100 | 801431540 | 16450 | 16450 | 16450 | 16450 | 17 |
| 577 | 20231113 | 095000 | 801151890 | 16450 | 16450 | 16460 | 16450 | 300 |
| 578 | 20231113 | 094900 | 796216880 | 16450 | 16450 | 16450 | 16450 | 10 |
| 579 | 20231113 | 094800 | 796052380 | 16450 | 16510 | 16510 | 16450 | 3764 |
| 580 | 20231113 | 094700 | 733954410 | 16510 | 16510 | 16510 | 16510 | 30 |
| 581 | 20231113 | 094600 | 733459110 | 16510 | 16520 | 16520 | 16510 | 85 |
| 582 | 20231113 | 094500 | 732055410 | 16520 | 16520 | 16520 | 16520 | 0 |
| 583 | 20231113 | 094400 | 732055410 | 16520 | 16520 | 16520 | 16520 | 0 |
| 584 | 20231113 | 094300 | 732055410 | 16520 | 16530 | 16530 | 16520 | 1313 |
| 585 | 20231113 | 094200 | 710355500 | 16530 | 16540 | 16540 | 16530 | 85 |
| 586 | 20231113 | 094100 | 708950320 | 16540 | 16570 | 16570 | 16540 | 1358 |
| 587 | 20231113 | 094000 | 686454640 | 16580 | 16580 | 16580 | 16580 | 65 |
| 588 | 20231113 | 093900 | 685376940 | 16580 | 16580 | 16580 | 16580 | 150 |
| 589 | 20231113 | 093800 | 682889940 | 16580 | 16580 | 16610 | 16580 | 131 |
| 590 | 20231113 | 093700 | 680717930 | 16610 | 16600 | 16610 | 16570 | 1035 |
| 591 | 20231113 | 093600 | 663558280 | 16580 | 16610 | 16610 | 16580 | 65 |
| 592 | 20231113 | 093500 | 662478690 | 16610 | 16610 | 16610 | 16580 | 498 |
| 593 | 20231113 | 093400 | 654212770 | 16610 | 16630 | 16630 | 16600 | 760 |
| 594 | 20231113 | 093300 | 641589480 | 16630 | 16630 | 16630 | 16630 | 33 |
| 595 | 20231113 | 093200 | 641040690 | 16610 | 16570 | 16640 | 16570 | 547 |
| 596 | 20231113 | 093100 | 631955590 | 16570 | 16570 | 16570 | 16570 | 15 |
| 597 | 20231113 | 093000 | 631707040 | 16570 | 16570 | 16570 | 16570 | 7 |
| 598 | 20231113 | 092900 | 631591050 | 16570 | 16570 | 16570 | 16570 | 118 |
| 599 | 20231113 | 092800 | 629635790 | 16570 | 16550 | 16590 | 16540 | 296 |
| 600 | 20231113 | 092700 | 624735800 | 16500 | 16660 | 16700 | 16500 | 7359 |
| 601 | 20231113 | 092600 | 502853500 | 16640 | 16650 | 16690 | 16640 | 436 |
| 602 | 20231113 | 092500 | 495593760 | 16670 | 16740 | 16740 | 16670 | 157 |
| 603 | 20231113 | 092400 | 492973860 | 16740 | 16760 | 16760 | 16740 | 799 |
| 604 | 20231113 | 092300 | 479592620 | 16780 | 16750 | 16800 | 16750 | 895 |
| 605 | 20231113 | 092200 | 464571630 | 16750 | 16680 | 16750 | 16680 | 1066 |
| 606 | 20231113 | 092100 | 446775790 | 16640 | 16610 | 16640 | 16610 | 159 |
| 607 | 20231113 | 092000 | 444130700 | 16610 | 16610 | 16620 | 16610 | 610 |
| 608 | 20231113 | 091900 | 433998250 | 16610 | 16640 | 16680 | 16610 | 234 |
| 609 | 20231113 | 091800 | 430110420 | 16640 | 16590 | 16640 | 16590 | 226 |
| 610 | 20231113 | 091700 | 426360540 | 16570 | 16570 | 16570 | 16570 | 31 |
| 611 | 20231113 | 091600 | 425846870 | 16570 | 16570 | 16570 | 16560 | 52 |
| 612 | 20231113 | 091500 | 424985590 | 16570 | 16550 | 16570 | 16550 | 797 |
| 613 | 20231113 | 091400 | 411793660 | 16550 | 16590 | 16590 | 16550 | 1190 |
| 614 | 20231113 | 091300 | 392075200 | 16590 | 16680 | 16680 | 16590 | 1396 |
| 615 | 20231113 | 091200 | 368871420 | 16670 | 16700 | 16700 | 16650 | 805 |
| 616 | 20231113 | 091100 | 355439760 | 16700 | 16710 | 16710 | 16700 | 78 |
| 617 | 20231113 | 091000 | 354137010 | 16700 | 16710 | 16710 | 16700 | 366 |
| 618 | 20231113 | 090900 | 348021320 | 16800 | 16810 | 16820 | 16720 | 1253 |
| 619 | 20231113 | 090800 | 326960830 | 16810 | 16680 | 16810 | 16680 | 1199 |
| 620 | 20231113 | 090700 | 306859500 | 16680 | 16630 | 16750 | 16630 | 2418 |
| 621 | 20231113 | 090600 | 266480060 | 16590 | 16640 | 16690 | 16590 | 7397 |
| 622 | 20231113 | 090500 | 143621250 | 16640 | 16540 | 16640 | 16540 | 1206 |
| 623 | 20231113 | 090400 | 123602740 | 16540 | 16600 | 16640 | 16530 | 1051 |
| 624 | 20231113 | 090300 | 106183200 | 16600 | 16620 | 16680 | 16590 | 1472 |
| 625 | 20231113 | 090200 | 81713210 | 16610 | 16600 | 16690 | 16600 | 716 |
| 626 | 20231113 | 090100 | 69790730 | 16600 | 16600 | 16650 | 16510 | 1243 |
| 627 | 20231113 | 090000 | 49183410 | 16590 | 16600 | 16600 | 16450 | 2970 |