33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 3 | 20231114 | 191600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 4 | 20231114 | 191500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 5 | 20231114 | 191400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 6 | 20231114 | 191300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 7 | 20231114 | 191200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 8 | 20231114 | 191100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 9 | 20231114 | 191000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 10 | 20231114 | 190900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 11 | 20231114 | 190800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 12 | 20231114 | 190700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 13 | 20231114 | 190600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 14 | 20231114 | 190500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 15 | 20231114 | 190400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 16 | 20231114 | 190300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 17 | 20231114 | 190200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 18 | 20231114 | 190100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 19 | 20231114 | 190000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 20 | 20231114 | 185900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 21 | 20231114 | 185800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 22 | 20231114 | 185700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 23 | 20231114 | 185600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 24 | 20231114 | 185500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 25 | 20231114 | 185400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 26 | 20231114 | 185300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 27 | 20231114 | 185200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 28 | 20231114 | 185100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 29 | 20231114 | 185000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 30 | 20231114 | 184900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 31 | 20231114 | 184800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 32 | 20231114 | 184700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 33 | 20231114 | 184600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 34 | 20231114 | 184500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 35 | 20231114 | 184400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 36 | 20231114 | 184300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 37 | 20231114 | 184200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 38 | 20231114 | 184100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 39 | 20231114 | 184000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 40 | 20231114 | 183900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 41 | 20231114 | 183800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 42 | 20231114 | 183700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 43 | 20231114 | 183600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 44 | 20231114 | 183500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 45 | 20231114 | 183400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 46 | 20231114 | 183300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 47 | 20231114 | 183200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 48 | 20231114 | 183100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 49 | 20231114 | 183000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 50 | 20231114 | 182900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 51 | 20231114 | 182800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 52 | 20231114 | 182700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 53 | 20231114 | 182600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 54 | 20231114 | 182500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 55 | 20231114 | 182400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 56 | 20231114 | 182300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 57 | 20231114 | 182200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 58 | 20231114 | 182100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 59 | 20231114 | 182000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 60 | 20231114 | 181900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 61 | 20231114 | 181800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 62 | 20231114 | 181700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 63 | 20231114 | 181600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 64 | 20231114 | 181500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 65 | 20231114 | 181400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 66 | 20231114 | 181300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 67 | 20231114 | 181200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 68 | 20231114 | 181100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 69 | 20231114 | 181000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 70 | 20231114 | 180900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 71 | 20231114 | 180800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 72 | 20231114 | 180700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 73 | 20231114 | 180600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 74 | 20231114 | 180500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 75 | 20231114 | 180400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 76 | 20231114 | 180300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 77 | 20231114 | 180200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 78 | 20231114 | 180100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 79 | 20231114 | 180000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 80 | 20231114 | 175900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 81 | 20231114 | 175800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 82 | 20231114 | 175700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 83 | 20231114 | 175600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 84 | 20231114 | 175500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 85 | 20231114 | 175400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 86 | 20231114 | 175300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 87 | 20231114 | 175200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 88 | 20231114 | 175100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 89 | 20231114 | 175000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 90 | 20231114 | 174900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 91 | 20231114 | 174800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 92 | 20231114 | 174700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 93 | 20231114 | 174600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 94 | 20231114 | 174500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 95 | 20231114 | 174400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 96 | 20231114 | 174300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 97 | 20231114 | 174200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 98 | 20231114 | 174100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 99 | 20231114 | 174000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 100 | 20231114 | 173900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 101 | 20231114 | 173800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 102 | 20231114 | 173700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 103 | 20231114 | 173600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 104 | 20231114 | 173500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 105 | 20231114 | 173400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 106 | 20231114 | 173300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 107 | 20231114 | 173200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 108 | 20231114 | 173100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 109 | 20231114 | 173000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 110 | 20231114 | 172900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 111 | 20231114 | 172800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 112 | 20231114 | 172700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 113 | 20231114 | 172600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 114 | 20231114 | 172500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 115 | 20231114 | 172400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 116 | 20231114 | 172300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 117 | 20231114 | 172200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 118 | 20231114 | 172100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 119 | 20231114 | 172000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 120 | 20231114 | 171900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 121 | 20231114 | 171800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 122 | 20231114 | 171700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 123 | 20231114 | 171600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 124 | 20231114 | 171500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 125 | 20231114 | 171400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 126 | 20231114 | 171300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 127 | 20231114 | 171200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 128 | 20231114 | 171100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 129 | 20231114 | 171000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 130 | 20231114 | 170900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 131 | 20231114 | 170800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 132 | 20231114 | 170700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 133 | 20231114 | 170600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 134 | 20231114 | 170500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 135 | 20231114 | 170400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 136 | 20231114 | 170300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 137 | 20231114 | 170200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 138 | 20231114 | 170100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 139 | 20231114 | 170000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 140 | 20231114 | 165900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 141 | 20231114 | 165800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 142 | 20231114 | 165700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 143 | 20231114 | 165600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 144 | 20231114 | 165500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 145 | 20231114 | 165400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 146 | 20231114 | 165300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 147 | 20231114 | 165200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 148 | 20231114 | 165100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 149 | 20231114 | 165000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 150 | 20231114 | 164900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 151 | 20231114 | 164800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 152 | 20231114 | 164700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 153 | 20231114 | 164600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 154 | 20231114 | 164500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 155 | 20231114 | 164400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 156 | 20231114 | 164300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 157 | 20231114 | 164200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 158 | 20231114 | 164100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 159 | 20231114 | 164000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 160 | 20231114 | 163900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 161 | 20231114 | 163800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 162 | 20231114 | 163700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 163 | 20231114 | 163600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 164 | 20231114 | 163500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 165 | 20231114 | 163400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 166 | 20231114 | 163300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 167 | 20231114 | 163200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 168 | 20231114 | 163100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 169 | 20231114 | 163000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 170 | 20231114 | 162900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 171 | 20231114 | 162800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 172 | 20231114 | 162700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 173 | 20231114 | 162600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 174 | 20231114 | 162500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 175 | 20231114 | 162400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 176 | 20231114 | 162300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 177 | 20231114 | 162200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 178 | 20231114 | 162100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 179 | 20231114 | 162000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 180 | 20231114 | 161900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 181 | 20231114 | 161800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 182 | 20231114 | 161700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 183 | 20231114 | 161600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 184 | 20231114 | 161500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 185 | 20231114 | 161400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 186 | 20231114 | 161300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 187 | 20231114 | 161200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 188 | 20231114 | 161100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 189 | 20231114 | 161000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 190 | 20231114 | 160900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 191 | 20231114 | 160800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 192 | 20231114 | 160700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 193 | 20231114 | 160600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 194 | 20231114 | 160500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 195 | 20231114 | 160400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 196 | 20231114 | 160300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 197 | 20231114 | 160200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 198 | 20231114 | 160100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 199 | 20231114 | 160000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 200 | 20231114 | 155900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 201 | 20231114 | 155800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 202 | 20231114 | 155700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 203 | 20231114 | 155600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 204 | 20231114 | 155500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 205 | 20231114 | 155400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 206 | 20231114 | 155300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 207 | 20231114 | 155200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 208 | 20231114 | 155100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 209 | 20231114 | 155000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 210 | 20231114 | 154900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 211 | 20231114 | 154800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 212 | 20231114 | 154700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 213 | 20231114 | 154600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 214 | 20231114 | 154500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 215 | 20231114 | 154400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 216 | 20231114 | 154300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 217 | 20231114 | 154200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 218 | 20231114 | 154100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 219 | 20231114 | 154000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 220 | 20231114 | 153900 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 221 | 20231114 | 153800 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 222 | 20231114 | 153700 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 223 | 20231114 | 153600 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 224 | 20231114 | 153500 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 225 | 20231114 | 153400 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 226 | 20231114 | 153300 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 227 | 20231114 | 153200 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 228 | 20231114 | 153100 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 0 |
| 229 | 20231114 | 153000 | 3570122360 | 15530 | 15530 | 15530 | 15530 | 3060 |
| 230 | 20231114 | 152900 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 231 | 20231114 | 152800 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 232 | 20231114 | 152700 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 233 | 20231114 | 152600 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 234 | 20231114 | 152500 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 235 | 20231114 | 152400 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 236 | 20231114 | 152300 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 237 | 20231114 | 152200 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 238 | 20231114 | 152100 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 239 | 20231114 | 152000 | 3522600560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 240 | 20231114 | 151900 | 3522600560 | 15520 | 15520 | 15530 | 15520 | 410 |
| 241 | 20231114 | 151800 | 3516236490 | 15520 | 15520 | 15520 | 15520 | 169 |
| 242 | 20231114 | 151700 | 3513613610 | 15520 | 15520 | 15520 | 15520 | 237 |
| 243 | 20231114 | 151600 | 3509935370 | 15520 | 15500 | 15520 | 15490 | 1092 |
| 244 | 20231114 | 151500 | 3493006730 | 15490 | 15500 | 15500 | 15490 | 308 |
| 245 | 20231114 | 151400 | 3488232800 | 15500 | 15500 | 15520 | 15500 | 546 |
| 246 | 20231114 | 151300 | 3479768770 | 15500 | 15500 | 15510 | 15500 | 570 |
| 247 | 20231114 | 151200 | 3470929400 | 15510 | 15510 | 15510 | 15500 | 38 |
| 248 | 20231114 | 151100 | 3470340230 | 15510 | 15500 | 15510 | 15490 | 205 |
| 249 | 20231114 | 151000 | 3467163280 | 15510 | 15520 | 15520 | 15500 | 365 |
| 250 | 20231114 | 150900 | 3461505710 | 15520 | 15500 | 15520 | 15500 | 23 |
| 251 | 20231114 | 150800 | 3461149150 | 15520 | 15510 | 15520 | 15510 | 8 |
| 252 | 20231114 | 150700 | 3461025050 | 15530 | 15510 | 15530 | 15510 | 5 |
| 253 | 20231114 | 150600 | 3460947430 | 15530 | 15530 | 15530 | 15530 | 60 |
| 254 | 20231114 | 150500 | 3460015630 | 15530 | 15520 | 15530 | 15520 | 69 |
| 255 | 20231114 | 150400 | 3458944590 | 15520 | 15520 | 15520 | 15520 | 152 |
| 256 | 20231114 | 150300 | 3456585550 | 15510 | 15510 | 15520 | 15490 | 31 |
| 257 | 20231114 | 150200 | 3456104590 | 15510 | 15520 | 15520 | 15510 | 174 |
| 258 | 20231114 | 150100 | 3453405200 | 15530 | 15530 | 15530 | 15530 | 31 |
| 259 | 20231114 | 150000 | 3452923770 | 15510 | 15520 | 15530 | 15510 | 495 |
| 260 | 20231114 | 145900 | 3445239010 | 15530 | 15520 | 15530 | 15520 | 412 |
| 261 | 20231114 | 145800 | 3438841460 | 15520 | 15490 | 15520 | 15490 | 339 |
| 262 | 20231114 | 145700 | 3433581870 | 15490 | 15490 | 15500 | 15490 | 173 |
| 263 | 20231114 | 145600 | 3430900670 | 15490 | 15510 | 15520 | 15490 | 309 |
| 264 | 20231114 | 145500 | 3426110550 | 15520 | 15520 | 15520 | 15510 | 77 |
| 265 | 20231114 | 145400 | 3424915910 | 15510 | 15510 | 15520 | 15510 | 107 |
| 266 | 20231114 | 145300 | 3423255900 | 15510 | 15510 | 15520 | 15510 | 448 |
| 267 | 20231114 | 145200 | 3416303840 | 15520 | 15510 | 15520 | 15500 | 139 |
| 268 | 20231114 | 145100 | 3414147710 | 15520 | 15520 | 15520 | 15500 | 472 |
| 269 | 20231114 | 145000 | 3406824410 | 15530 | 15520 | 15530 | 15520 | 35 |
| 270 | 20231114 | 144900 | 3406281070 | 15530 | 15510 | 15530 | 15510 | 60 |
| 271 | 20231114 | 144800 | 3405349710 | 15510 | 15520 | 15530 | 15510 | 534 |
| 272 | 20231114 | 144700 | 3397062500 | 15520 | 15520 | 15520 | 15520 | 24 |
| 273 | 20231114 | 144600 | 3396690020 | 15520 | 15530 | 15530 | 15510 | 24 |
| 274 | 20231114 | 144500 | 3396317440 | 15530 | 15530 | 15530 | 15530 | 13 |
| 275 | 20231114 | 144400 | 3396115550 | 15530 | 15520 | 15530 | 15520 | 58 |
| 276 | 20231114 | 144300 | 3395215050 | 15520 | 15530 | 15540 | 15520 | 1007 |
| 277 | 20231114 | 144200 | 3379576090 | 15530 | 15520 | 15540 | 15520 | 80 |
| 278 | 20231114 | 144100 | 3378333910 | 15520 | 15530 | 15530 | 15520 | 63 |
| 279 | 20231114 | 144000 | 3377356020 | 15540 | 15520 | 15540 | 15520 | 30 |
| 280 | 20231114 | 143900 | 3376889900 | 15540 | 15530 | 15540 | 15520 | 79 |
| 281 | 20231114 | 143800 | 3375663540 | 15530 | 15540 | 15540 | 15520 | 27 |
| 282 | 20231114 | 143700 | 3375244110 | 15530 | 15560 | 15560 | 15520 | 310 |
| 283 | 20231114 | 143600 | 3370430950 | 15530 | 15550 | 15550 | 15530 | 134 |
| 284 | 20231114 | 143500 | 3368348750 | 15570 | 15570 | 15570 | 15560 | 49 |
| 285 | 20231114 | 143400 | 3367586100 | 15570 | 15580 | 15580 | 15570 | 59 |
| 286 | 20231114 | 143300 | 3366667150 | 15580 | 15570 | 15580 | 15570 | 184 |
| 287 | 20231114 | 143200 | 3363801530 | 15580 | 15580 | 15580 | 15580 | 76 |
| 288 | 20231114 | 143100 | 3362617450 | 15580 | 15580 | 15580 | 15570 | 103 |
| 289 | 20231114 | 143000 | 3361012870 | 15580 | 15580 | 15580 | 15580 | 75 |
| 290 | 20231114 | 142900 | 3359844370 | 15580 | 15580 | 15580 | 15580 | 127 |
| 291 | 20231114 | 142800 | 3357865710 | 15580 | 15580 | 15580 | 15580 | 76 |
| 292 | 20231114 | 142700 | 3356681630 | 15580 | 15580 | 15580 | 15580 | 74 |
| 293 | 20231114 | 142600 | 3355528710 | 15580 | 15590 | 15590 | 15580 | 220 |
| 294 | 20231114 | 142500 | 3352100870 | 15580 | 15590 | 15590 | 15580 | 113 |
| 295 | 20231114 | 142400 | 3350339210 | 15590 | 15580 | 15590 | 15570 | 46 |
| 296 | 20231114 | 142300 | 3349622550 | 15590 | 15580 | 15590 | 15580 | 1278 |
| 297 | 20231114 | 142200 | 3329701440 | 15580 | 15580 | 15580 | 15580 | 439 |
| 298 | 20231114 | 142100 | 3322861820 | 15570 | 15570 | 15570 | 15570 | 50 |
| 299 | 20231114 | 142000 | 3322083320 | 15570 | 15560 | 15570 | 15560 | 457 |
| 300 | 20231114 | 141900 | 3314967900 | 15570 | 15570 | 15570 | 15570 | 118 |
| 301 | 20231114 | 141800 | 3313130640 | 15560 | 15540 | 15570 | 15540 | 52 |
| 302 | 20231114 | 141700 | 3312321410 | 15560 | 15570 | 15570 | 15560 | 87 |
| 303 | 20231114 | 141600 | 3310967070 | 15570 | 15570 | 15570 | 15570 | 76 |
| 304 | 20231114 | 141500 | 3309783750 | 15560 | 15560 | 15560 | 15560 | 74 |
| 305 | 20231114 | 141400 | 3308632310 | 15560 | 15570 | 15570 | 15560 | 93 |
| 306 | 20231114 | 141300 | 3307184430 | 15570 | 15560 | 15570 | 15560 | 123 |
| 307 | 20231114 | 141200 | 3305269630 | 15560 | 15560 | 15560 | 15550 | 15 |
| 308 | 20231114 | 141100 | 3305036240 | 15560 | 15560 | 15560 | 15560 | 88 |
| 309 | 20231114 | 141000 | 3303666960 | 15560 | 15560 | 15560 | 15560 | 74 |
| 310 | 20231114 | 140900 | 3302515520 | 15550 | 15550 | 15550 | 15550 | 26 |
| 311 | 20231114 | 140800 | 3302111220 | 15560 | 15560 | 15560 | 15560 | 93 |
| 312 | 20231114 | 140700 | 3300664140 | 15560 | 15550 | 15560 | 15550 | 138 |
| 313 | 20231114 | 140600 | 3298518210 | 15560 | 15560 | 15560 | 15560 | 88 |
| 314 | 20231114 | 140500 | 3297148930 | 15550 | 15570 | 15570 | 15550 | 26 |
| 315 | 20231114 | 140400 | 3296744390 | 15570 | 15570 | 15570 | 15570 | 69 |
| 316 | 20231114 | 140300 | 3295670060 | 15530 | 15560 | 15560 | 15530 | 384 |
| 317 | 20231114 | 140200 | 3289702850 | 15560 | 15560 | 15570 | 15560 | 76 |
| 318 | 20231114 | 140100 | 3288520160 | 15550 | 15540 | 15550 | 15540 | 195 |
| 319 | 20231114 | 140000 | 3285488110 | 15550 | 15560 | 15560 | 15540 | 56 |
| 320 | 20231114 | 135900 | 3284617370 | 15560 | 15570 | 15570 | 15560 | 136 |
| 321 | 20231114 | 135800 | 3282500610 | 15570 | 15580 | 15580 | 15570 | 219 |
| 322 | 20231114 | 135700 | 3279090640 | 15580 | 15580 | 15590 | 15570 | 156 |
| 323 | 20231114 | 135600 | 3276660710 | 15570 | 15580 | 15580 | 15570 | 89 |
| 324 | 20231114 | 135500 | 3275274100 | 15570 | 15560 | 15570 | 15550 | 23 |
| 325 | 20231114 | 135400 | 3274916030 | 15570 | 15570 | 15570 | 15560 | 99 |
| 326 | 20231114 | 135300 | 3273375330 | 15570 | 15540 | 15570 | 15540 | 63 |
| 327 | 20231114 | 135200 | 3272394450 | 15540 | 15580 | 15590 | 15540 | 144 |
| 328 | 20231114 | 135100 | 3270152970 | 15590 | 15600 | 15600 | 15590 | 74 |
| 329 | 20231114 | 135000 | 3268998690 | 15580 | 15600 | 15600 | 15580 | 4942 |
| 330 | 20231114 | 134900 | 3191996560 | 15600 | 15610 | 15610 | 15600 | 74 |
| 331 | 20231114 | 134800 | 3190841540 | 15600 | 15600 | 15600 | 15600 | 25 |
| 332 | 20231114 | 134700 | 3190451540 | 15590 | 15610 | 15610 | 15590 | 233 |
| 333 | 20231114 | 134600 | 3186817240 | 15610 | 15590 | 15610 | 15590 | 604 |
| 334 | 20231114 | 134500 | 3177394260 | 15590 | 15590 | 15590 | 15590 | 188 |
| 335 | 20231114 | 134400 | 3174463340 | 15580 | 15600 | 15600 | 15580 | 64 |
| 336 | 20231114 | 134300 | 3173464960 | 15610 | 15610 | 15610 | 15600 | 399 |
| 337 | 20231114 | 134200 | 3167237990 | 15590 | 15610 | 15610 | 15590 | 234 |
| 338 | 20231114 | 134100 | 3163585450 | 15580 | 15620 | 15620 | 15580 | 1254 |
| 339 | 20231114 | 134000 | 3144022640 | 15620 | 15620 | 15620 | 15620 | 278 |
| 340 | 20231114 | 133900 | 3139680280 | 15610 | 15610 | 15620 | 15610 | 266 |
| 341 | 20231114 | 133800 | 3135526430 | 15610 | 15620 | 15620 | 15610 | 337 |
| 342 | 20231114 | 133700 | 3130263510 | 15620 | 15620 | 15620 | 15610 | 460 |
| 343 | 20231114 | 133600 | 3123078330 | 15620 | 15630 | 15630 | 15620 | 233 |
| 344 | 20231114 | 133500 | 3119436700 | 15630 | 15620 | 15630 | 15620 | 393 |
| 345 | 20231114 | 133400 | 3113296320 | 15620 | 15600 | 15630 | 15600 | 240 |
| 346 | 20231114 | 133300 | 3109547040 | 15630 | 15600 | 15630 | 15600 | 3622 |
| 347 | 20231114 | 133200 | 3052987600 | 15600 | 15570 | 15600 | 15570 | 2445 |
| 348 | 20231114 | 133100 | 3014884950 | 15570 | 15560 | 15580 | 15560 | 131 |
| 349 | 20231114 | 133000 | 3012845240 | 15560 | 15570 | 15570 | 15550 | 394 |
| 350 | 20231114 | 132900 | 3006714860 | 15580 | 15590 | 15590 | 15570 | 309 |
| 351 | 20231114 | 132800 | 3001899940 | 15580 | 15570 | 15590 | 15570 | 78 |
| 352 | 20231114 | 132700 | 3000684640 | 15580 | 15580 | 15580 | 15580 | 175 |
| 353 | 20231114 | 132600 | 2997958140 | 15570 | 15580 | 15580 | 15570 | 145 |
| 354 | 20231114 | 132500 | 2995699060 | 15580 | 15570 | 15580 | 15570 | 593 |
| 355 | 20231114 | 132400 | 2986462070 | 15560 | 15570 | 15570 | 15550 | 126 |
| 356 | 20231114 | 132300 | 2984501450 | 15560 | 15560 | 15570 | 15550 | 265 |
| 357 | 20231114 | 132200 | 2980376140 | 15560 | 15570 | 15570 | 15550 | 337 |
| 358 | 20231114 | 132100 | 2975133780 | 15570 | 15570 | 15580 | 15550 | 421 |
| 359 | 20231114 | 132000 | 2968581800 | 15560 | 15550 | 15560 | 15540 | 86 |
| 360 | 20231114 | 131900 | 2967243880 | 15530 | 15560 | 15570 | 15530 | 362 |
| 361 | 20231114 | 131800 | 2961611980 | 15550 | 15530 | 15550 | 15530 | 337 |
| 362 | 20231114 | 131700 | 2956375970 | 15520 | 15530 | 15540 | 15520 | 585 |
| 363 | 20231114 | 131600 | 2947291900 | 15550 | 15550 | 15550 | 15540 | 374 |
| 364 | 20231114 | 131500 | 2941477080 | 15570 | 15560 | 15570 | 15540 | 749 |
| 365 | 20231114 | 131400 | 2929831340 | 15560 | 15570 | 15580 | 15560 | 688 |
| 366 | 20231114 | 131300 | 2919120740 | 15580 | 15610 | 15610 | 15580 | 3516 |
| 367 | 20231114 | 131200 | 2864288120 | 15630 | 15640 | 15650 | 15630 | 250 |
| 368 | 20231114 | 131100 | 2860379250 | 15650 | 15650 | 15650 | 15640 | 273 |
| 369 | 20231114 | 131000 | 2856107800 | 15650 | 15640 | 15650 | 15640 | 186 |
| 370 | 20231114 | 130900 | 2853197060 | 15640 | 15650 | 15660 | 15640 | 282 |
| 371 | 20231114 | 130800 | 2848782580 | 15650 | 15650 | 15660 | 15650 | 260 |
| 372 | 20231114 | 130700 | 2844713120 | 15650 | 15640 | 15650 | 15640 | 132 |
| 373 | 20231114 | 130600 | 2842647910 | 15660 | 15650 | 15660 | 15650 | 286 |
| 374 | 20231114 | 130500 | 2838170580 | 15660 | 15650 | 15660 | 15650 | 195 |
| 375 | 20231114 | 130400 | 2835117410 | 15660 | 15650 | 15660 | 15650 | 230 |
| 376 | 20231114 | 130300 | 2831516390 | 15660 | 15660 | 15660 | 15650 | 364 |
| 377 | 20231114 | 130200 | 2825817270 | 15660 | 15660 | 15660 | 15650 | 276 |
| 378 | 20231114 | 130100 | 2821495150 | 15660 | 15650 | 15660 | 15650 | 187 |
| 379 | 20231114 | 130000 | 2818566880 | 15650 | 15650 | 15650 | 15640 | 257 |
| 380 | 20231114 | 125900 | 2814545030 | 15640 | 15640 | 15640 | 15640 | 64 |
| 381 | 20231114 | 125800 | 2813544070 | 15630 | 15660 | 15670 | 15630 | 691 |
| 382 | 20231114 | 125700 | 2802727570 | 15660 | 15650 | 15660 | 15650 | 167 |
| 383 | 20231114 | 125600 | 2800112680 | 15650 | 15660 | 15670 | 15650 | 347 |
| 384 | 20231114 | 125500 | 2794678230 | 15640 | 15650 | 15660 | 15640 | 733 |
| 385 | 20231114 | 125400 | 2783202700 | 15650 | 15620 | 15660 | 15620 | 1720 |
| 386 | 20231114 | 125300 | 2756285500 | 15620 | 15640 | 15650 | 15620 | 3031 |
| 387 | 20231114 | 125200 | 2708880480 | 15640 | 15630 | 15640 | 15630 | 214 |
| 388 | 20231114 | 125100 | 2705534220 | 15640 | 15640 | 15640 | 15640 | 1141 |
| 389 | 20231114 | 125000 | 2687688980 | 15640 | 15640 | 15640 | 15640 | 1703 |
| 390 | 20231114 | 124900 | 2661054060 | 15640 | 15620 | 15640 | 15620 | 589 |
| 391 | 20231114 | 124800 | 2651847690 | 15600 | 15610 | 15610 | 15600 | 530 |
| 392 | 20231114 | 124700 | 2643578260 | 15600 | 15620 | 15620 | 15600 | 144 |
| 393 | 20231114 | 124600 | 2641329000 | 15620 | 15600 | 15620 | 15600 | 305 |
| 394 | 20231114 | 124500 | 2636570000 | 15600 | 15580 | 15600 | 15580 | 291 |
| 395 | 20231114 | 124400 | 2632031930 | 15580 | 15590 | 15600 | 15580 | 455 |
| 396 | 20231114 | 124300 | 2624939980 | 15580 | 15590 | 15600 | 15580 | 300 |
| 397 | 20231114 | 124200 | 2620262290 | 15590 | 15590 | 15600 | 15580 | 249 |
| 398 | 20231114 | 124100 | 2616380230 | 15590 | 15590 | 15590 | 15590 | 238 |
| 399 | 20231114 | 124000 | 2612669810 | 15590 | 15590 | 15600 | 15590 | 380 |
| 400 | 20231114 | 123900 | 2606742460 | 15610 | 15610 | 15610 | 15600 | 296 |
| 401 | 20231114 | 123800 | 2602122160 | 15600 | 15600 | 15610 | 15600 | 374 |
| 402 | 20231114 | 123700 | 2596284130 | 15600 | 15620 | 15620 | 15600 | 623 |
| 403 | 20231114 | 123600 | 2586560200 | 15630 | 15630 | 15630 | 15630 | 295 |
| 404 | 20231114 | 123500 | 2581949350 | 15630 | 15640 | 15640 | 15620 | 406 |
| 405 | 20231114 | 123400 | 2575602670 | 15640 | 15640 | 15640 | 15640 | 142 |
| 406 | 20231114 | 123300 | 2573381790 | 15630 | 15640 | 15640 | 15630 | 402 |
| 407 | 20231114 | 123200 | 2567094590 | 15640 | 15640 | 15650 | 15630 | 938 |
| 408 | 20231114 | 123100 | 2552424170 | 15640 | 15640 | 15640 | 15630 | 309 |
| 409 | 20231114 | 123000 | 2547592090 | 15630 | 15620 | 15630 | 15620 | 640 |
| 410 | 20231114 | 122900 | 2537589070 | 15610 | 15640 | 15640 | 15610 | 732 |
| 411 | 20231114 | 122800 | 2526151990 | 15640 | 15640 | 15640 | 15630 | 171 |
| 412 | 20231114 | 122700 | 2523477820 | 15640 | 15630 | 15640 | 15630 | 320 |
| 413 | 20231114 | 122600 | 2518474800 | 15620 | 15610 | 15630 | 15600 | 2712 |
| 414 | 20231114 | 122500 | 2476115170 | 15610 | 15600 | 15610 | 15600 | 293 |
| 415 | 20231114 | 122400 | 2471541490 | 15600 | 15590 | 15600 | 15590 | 1819 |
| 416 | 20231114 | 122300 | 2443167670 | 15590 | 15590 | 15600 | 15590 | 161 |
| 417 | 20231114 | 122200 | 2440656260 | 15590 | 15600 | 15600 | 15590 | 317 |
| 418 | 20231114 | 122100 | 2435711360 | 15600 | 15600 | 15610 | 15600 | 271 |
| 419 | 20231114 | 122000 | 2431483410 | 15600 | 15610 | 15610 | 15600 | 173 |
| 420 | 20231114 | 121900 | 2428783190 | 15610 | 15610 | 15610 | 15610 | 345 |
| 421 | 20231114 | 121800 | 2423397740 | 15600 | 15600 | 15610 | 15600 | 1358 |
| 422 | 20231114 | 121700 | 2402208620 | 15590 | 15600 | 15600 | 15590 | 260 |
| 423 | 20231114 | 121600 | 2398153780 | 15590 | 15590 | 15600 | 15590 | 385 |
| 424 | 20231114 | 121500 | 2392150780 | 15580 | 15590 | 15600 | 15580 | 144 |
| 425 | 20231114 | 121400 | 2389905000 | 15590 | 15600 | 15600 | 15590 | 398 |
| 426 | 20231114 | 121300 | 2383697600 | 15600 | 15600 | 15610 | 15600 | 409 |
| 427 | 20231114 | 121200 | 2377314010 | 15600 | 15590 | 15610 | 15590 | 106 |
| 428 | 20231114 | 121100 | 2375659400 | 15590 | 15580 | 15610 | 15580 | 1736 |
| 429 | 20231114 | 121000 | 2348573050 | 15590 | 15590 | 15590 | 15590 | 286 |
| 430 | 20231114 | 120900 | 2344114310 | 15580 | 15590 | 15590 | 15580 | 504 |
| 431 | 20231114 | 120800 | 2336257150 | 15580 | 15570 | 15580 | 15570 | 289 |
| 432 | 20231114 | 120700 | 2331755570 | 15570 | 15570 | 15580 | 15570 | 317 |
| 433 | 20231114 | 120600 | 2326818450 | 15570 | 15560 | 15570 | 15560 | 78 |
| 434 | 20231114 | 120500 | 2325604090 | 15550 | 15550 | 15550 | 15550 | 317 |
| 435 | 20231114 | 120400 | 2320674740 | 15580 | 15570 | 15580 | 15570 | 668 |
| 436 | 20231114 | 120300 | 2310272350 | 15580 | 15600 | 15600 | 15580 | 670 |
| 437 | 20231114 | 120200 | 2299827970 | 15600 | 15590 | 15600 | 15590 | 581 |
| 438 | 20231114 | 120100 | 2290767180 | 15590 | 15610 | 15610 | 15590 | 377 |
| 439 | 20231114 | 120000 | 2284883050 | 15600 | 15580 | 15600 | 15580 | 2278 |
| 440 | 20231114 | 115900 | 2249357140 | 15580 | 15580 | 15580 | 15570 | 453 |
| 441 | 20231114 | 115800 | 2242299950 | 15580 | 15580 | 15590 | 15580 | 248 |
| 442 | 20231114 | 115700 | 2238434690 | 15580 | 15580 | 15580 | 15580 | 285 |
| 443 | 20231114 | 115600 | 2233994390 | 15580 | 15570 | 15590 | 15570 | 175 |
| 444 | 20231114 | 115500 | 2231267920 | 15590 | 15560 | 15590 | 15560 | 1133 |
| 445 | 20231114 | 115400 | 2213623140 | 15570 | 15580 | 15580 | 15570 | 358 |
| 446 | 20231114 | 115300 | 2208047660 | 15570 | 15580 | 15580 | 15570 | 216 |
| 447 | 20231114 | 115200 | 2204683080 | 15590 | 15590 | 15590 | 15590 | 375 |
| 448 | 20231114 | 115100 | 2198836830 | 15580 | 15590 | 15590 | 15560 | 605 |
| 449 | 20231114 | 115000 | 2189406410 | 15590 | 15550 | 15590 | 15550 | 1110 |
| 450 | 20231114 | 114900 | 2172130590 | 15560 | 15530 | 15560 | 15530 | 279 |
| 451 | 20231114 | 114800 | 2167789620 | 15520 | 15550 | 15580 | 15520 | 472 |
| 452 | 20231114 | 114700 | 2160443140 | 15510 | 15570 | 15580 | 15510 | 838 |
| 453 | 20231114 | 114600 | 2147419830 | 15570 | 15580 | 15580 | 15570 | 148 |
| 454 | 20231114 | 114500 | 2145114680 | 15580 | 15580 | 15600 | 15580 | 1751 |
| 455 | 20231114 | 114400 | 2117813970 | 15580 | 15530 | 15580 | 15520 | 4316 |
| 456 | 20231114 | 114300 | 2050624770 | 15530 | 15500 | 15540 | 15500 | 714 |
| 457 | 20231114 | 114200 | 2039533850 | 15500 | 15530 | 15540 | 15500 | 402 |
| 458 | 20231114 | 114100 | 2033287430 | 15350 | 15550 | 15560 | 15050 | 5228 |
| 459 | 20231114 | 114000 | 1953198480 | 15560 | 15560 | 15560 | 15550 | 402 |
| 460 | 20231114 | 113900 | 1946943710 | 15570 | 15550 | 15570 | 15550 | 108 |
| 461 | 20231114 | 113800 | 1945263000 | 15550 | 15560 | 15570 | 15500 | 1265 |
| 462 | 20231114 | 113700 | 1925630610 | 15570 | 15570 | 15580 | 15570 | 1100 |
| 463 | 20231114 | 113600 | 1908503580 | 15570 | 15560 | 15570 | 15560 | 718 |
| 464 | 20231114 | 113500 | 1897325420 | 15560 | 15560 | 15560 | 15550 | 351 |
| 465 | 20231114 | 113400 | 1891863940 | 15560 | 15530 | 15570 | 15530 | 2253 |
| 466 | 20231114 | 113300 | 1856829780 | 15540 | 15540 | 15540 | 15540 | 7 |
| 467 | 20231114 | 113200 | 1856721000 | 15540 | 15530 | 15540 | 15530 | 432 |
| 468 | 20231114 | 113100 | 1850009780 | 15530 | 15530 | 15530 | 15520 | 417 |
| 469 | 20231114 | 113000 | 1843534770 | 15530 | 15530 | 15530 | 15530 | 291 |
| 470 | 20231114 | 112900 | 1839015540 | 15530 | 15530 | 15530 | 15520 | 587 |
| 471 | 20231114 | 112800 | 1829905010 | 15530 | 15520 | 15530 | 15510 | 426 |
| 472 | 20231114 | 112700 | 1823291910 | 15520 | 15520 | 15520 | 15500 | 196 |
| 473 | 20231114 | 112600 | 1820250670 | 15520 | 15490 | 15520 | 15490 | 696 |
| 474 | 20231114 | 112500 | 1809454250 | 15490 | 15480 | 15490 | 15470 | 1038 |
| 475 | 20231114 | 112400 | 1793386740 | 15480 | 15480 | 15480 | 15480 | 217 |
| 476 | 20231114 | 112300 | 1790027580 | 15480 | 15460 | 15480 | 15460 | 325 |
| 477 | 20231114 | 112200 | 1785001610 | 15460 | 15510 | 15510 | 15440 | 1395 |
| 478 | 20231114 | 112100 | 1763421470 | 15510 | 15530 | 15530 | 15510 | 808 |
| 479 | 20231114 | 112000 | 1750879330 | 15530 | 15530 | 15530 | 15530 | 745 |
| 480 | 20231114 | 111900 | 1739309480 | 15530 | 15500 | 15530 | 15500 | 471 |
| 481 | 20231114 | 111800 | 1732003780 | 15500 | 15500 | 15500 | 15500 | 446 |
| 482 | 20231114 | 111700 | 1725090780 | 15500 | 15530 | 15530 | 15500 | 312 |
| 483 | 20231114 | 111600 | 1720246310 | 15530 | 15530 | 15530 | 15510 | 803 |
| 484 | 20231114 | 111500 | 1707779290 | 15530 | 15510 | 15530 | 15510 | 549 |
| 485 | 20231114 | 111400 | 1699256720 | 15510 | 15490 | 15510 | 15490 | 392 |
| 486 | 20231114 | 111300 | 1693180320 | 15490 | 15480 | 15500 | 15460 | 742 |
| 487 | 20231114 | 111200 | 1681683940 | 15480 | 15480 | 15480 | 15470 | 596 |
| 488 | 20231114 | 111100 | 1672459380 | 15520 | 15460 | 15520 | 15430 | 1484 |
| 489 | 20231114 | 111000 | 1649501930 | 15460 | 15480 | 15480 | 15460 | 608 |
| 490 | 20231114 | 110900 | 1640095530 | 15490 | 15530 | 15530 | 15490 | 1109 |
| 491 | 20231114 | 110800 | 1622899170 | 15530 | 15520 | 15550 | 15520 | 541 |
| 492 | 20231114 | 110700 | 1614492250 | 15550 | 15540 | 15550 | 15540 | 217 |
| 493 | 20231114 | 110600 | 1611119260 | 15550 | 15520 | 15550 | 15490 | 1294 |
| 494 | 20231114 | 110500 | 1591008740 | 15520 | 15520 | 15540 | 15480 | 955 |
| 495 | 20231114 | 110400 | 1576177720 | 15530 | 15530 | 15540 | 15500 | 1584 |
| 496 | 20231114 | 110300 | 1551576790 | 15540 | 15510 | 15540 | 15510 | 1819 |
| 497 | 20231114 | 110200 | 1523343390 | 15510 | 15480 | 15520 | 15480 | 1447 |
| 498 | 20231114 | 110100 | 1500918970 | 15480 | 15470 | 15480 | 15470 | 829 |
| 499 | 20231114 | 110000 | 1488086230 | 15480 | 15460 | 15480 | 15460 | 804 |
| 500 | 20231114 | 105900 | 1475649140 | 15460 | 15470 | 15470 | 15460 | 189 |
| 501 | 20231114 | 105800 | 1472726610 | 15470 | 15460 | 15480 | 15450 | 1137 |
| 502 | 20231114 | 105700 | 1455139330 | 15460 | 15470 | 15470 | 15460 | 607 |
| 503 | 20231114 | 105600 | 1445750240 | 15470 | 15460 | 15470 | 15450 | 1961 |
| 504 | 20231114 | 105500 | 1415433780 | 15460 | 15440 | 15460 | 15440 | 1192 |
| 505 | 20231114 | 105400 | 1397016250 | 15450 | 15380 | 15450 | 15380 | 3446 |
| 506 | 20231114 | 105300 | 1343917520 | 15380 | 15380 | 15380 | 15380 | 298 |
| 507 | 20231114 | 105200 | 1339334280 | 15380 | 15370 | 15390 | 15370 | 463 |
| 508 | 20231114 | 105100 | 1332211460 | 15370 | 15370 | 15380 | 15370 | 2234 |
| 509 | 20231114 | 105000 | 1297857120 | 15340 | 15320 | 15370 | 15320 | 3832 |
| 510 | 20231114 | 104900 | 1239049270 | 15320 | 15320 | 15330 | 15320 | 267 |
| 511 | 20231114 | 104800 | 1234956910 | 15330 | 15330 | 15340 | 15320 | 360 |
| 512 | 20231114 | 104700 | 1229438000 | 15330 | 15330 | 15340 | 15320 | 609 |
| 513 | 20231114 | 104600 | 1220101390 | 15330 | 15310 | 15330 | 15310 | 2095 |
| 514 | 20231114 | 104500 | 1188011970 | 15310 | 15270 | 15310 | 15270 | 1924 |
| 515 | 20231114 | 104400 | 1158596150 | 15260 | 15260 | 15270 | 15260 | 794 |
| 516 | 20231114 | 104300 | 1146476970 | 15260 | 15280 | 15280 | 15260 | 606 |
| 517 | 20231114 | 104200 | 1137219480 | 15270 | 15270 | 15280 | 15270 | 347 |
| 518 | 20231114 | 104100 | 1131918330 | 15270 | 15300 | 15300 | 15270 | 335 |
| 519 | 20231114 | 104000 | 1126793270 | 15290 | 15300 | 15300 | 15290 | 335 |
| 520 | 20231114 | 103900 | 1121668940 | 15300 | 15310 | 15310 | 15300 | 323 |
| 521 | 20231114 | 103800 | 1116724880 | 15300 | 15300 | 15300 | 15300 | 112 |
| 522 | 20231114 | 103700 | 1115011280 | 15290 | 15300 | 15310 | 15290 | 437 |
| 523 | 20231114 | 103600 | 1108323260 | 15310 | 15300 | 15310 | 15300 | 146 |
| 524 | 20231114 | 103500 | 1106089450 | 15300 | 15300 | 15310 | 15300 | 363 |
| 525 | 20231114 | 103400 | 1100533070 | 15300 | 15290 | 15300 | 15290 | 51 |
| 526 | 20231114 | 103300 | 1099753270 | 15290 | 15300 | 15310 | 15290 | 530 |
| 527 | 20231114 | 103200 | 1091642020 | 15300 | 15280 | 15300 | 15280 | 4668 |
| 528 | 20231114 | 103100 | 1020251170 | 15270 | 15270 | 15270 | 15260 | 1869 |
| 529 | 20231114 | 103000 | 991718210 | 15260 | 15270 | 15280 | 15260 | 393 |
| 530 | 20231114 | 102900 | 985716930 | 15270 | 15230 | 15280 | 15230 | 2412 |
| 531 | 20231114 | 102800 | 948910640 | 15240 | 15240 | 15240 | 15240 | 287 |
| 532 | 20231114 | 102700 | 944536760 | 15240 | 15230 | 15240 | 15230 | 942 |
| 533 | 20231114 | 102600 | 930187780 | 15230 | 15240 | 15240 | 15230 | 400 |
| 534 | 20231114 | 102500 | 924093510 | 15220 | 15220 | 15220 | 15220 | 500 |
| 535 | 20231114 | 102400 | 916483510 | 15220 | 15200 | 15250 | 15200 | 2147 |
| 536 | 20231114 | 102300 | 883800750 | 15200 | 15200 | 15200 | 15200 | 304 |
| 537 | 20231114 | 102200 | 879179950 | 15200 | 15190 | 15200 | 15190 | 426 |
| 538 | 20231114 | 102100 | 872705690 | 15140 | 15170 | 15180 | 15140 | 478 |
| 539 | 20231114 | 102000 | 865450130 | 15140 | 15110 | 15160 | 15110 | 1426 |
| 540 | 20231114 | 101900 | 843863940 | 15110 | 15110 | 15110 | 15110 | 2 |
| 541 | 20231114 | 101800 | 843833720 | 15110 | 15110 | 15110 | 15110 | 219 |
| 542 | 20231114 | 101700 | 840524630 | 15100 | 15110 | 15110 | 15100 | 218 |
| 543 | 20231114 | 101600 | 837230660 | 15120 | 15150 | 15150 | 15120 | 807 |
| 544 | 20231114 | 101500 | 825024220 | 15150 | 15180 | 15180 | 15150 | 697 |
| 545 | 20231114 | 101400 | 814458910 | 15160 | 15160 | 15160 | 15150 | 293 |
| 546 | 20231114 | 101300 | 810017040 | 15150 | 15170 | 15180 | 15150 | 1641 |
| 547 | 20231114 | 101200 | 785149180 | 15180 | 15230 | 15230 | 15180 | 633 |
| 548 | 20231114 | 101100 | 775527560 | 15210 | 15210 | 15210 | 15210 | 268 |
| 549 | 20231114 | 101000 | 771451280 | 15250 | 15250 | 15250 | 15250 | 253 |
| 550 | 20231114 | 100900 | 767593030 | 15260 | 15160 | 15280 | 15160 | 5075 |
| 551 | 20231114 | 100800 | 690298750 | 15150 | 15150 | 15160 | 15150 | 633 |
| 552 | 20231114 | 100700 | 680706140 | 15150 | 15130 | 15150 | 15120 | 1783 |
| 553 | 20231114 | 100600 | 653707190 | 15130 | 15120 | 15130 | 15120 | 667 |
| 554 | 20231114 | 100500 | 643621850 | 15120 | 15090 | 15120 | 15090 | 542 |
| 555 | 20231114 | 100400 | 635434340 | 15090 | 15090 | 15100 | 15090 | 437 |
| 556 | 20231114 | 100300 | 628837660 | 15100 | 15060 | 15110 | 15060 | 2583 |
| 557 | 20231114 | 100200 | 589897840 | 15060 | 15000 | 15060 | 15000 | 2738 |
| 558 | 20231114 | 100100 | 548717110 | 15020 | 14990 | 15020 | 14990 | 116 |
| 559 | 20231114 | 100000 | 546976520 | 14980 | 15010 | 15010 | 14980 | 870 |
| 560 | 20231114 | 095900 | 533926510 | 15020 | 15020 | 15020 | 15020 | 54 |
| 561 | 20231114 | 095800 | 533115430 | 15020 | 15030 | 15030 | 15010 | 173 |
| 562 | 20231114 | 095700 | 530516510 | 15020 | 15040 | 15040 | 15020 | 192 |
| 563 | 20231114 | 095600 | 527631310 | 15040 | 15040 | 15040 | 15040 | 143 |
| 564 | 20231114 | 095500 | 525480590 | 15040 | 15030 | 15040 | 15030 | 13 |
| 565 | 20231114 | 095400 | 525285170 | 15040 | 15020 | 15040 | 15020 | 22 |
| 566 | 20231114 | 095300 | 524954690 | 15030 | 15030 | 15030 | 15030 | 7 |
| 567 | 20231114 | 095200 | 524849480 | 15000 | 15020 | 15040 | 15000 | 602 |
| 568 | 20231114 | 095100 | 515805720 | 15020 | 15010 | 15020 | 15010 | 55 |
| 569 | 20231114 | 095000 | 514979950 | 15010 | 14990 | 15010 | 14990 | 21 |
| 570 | 20231114 | 094900 | 514665060 | 14990 | 14990 | 14990 | 14990 | 5 |
| 571 | 20231114 | 094800 | 514590110 | 14950 | 14950 | 14950 | 14940 | 18 |
| 572 | 20231114 | 094700 | 514321090 | 14930 | 14930 | 14930 | 14930 | 0 |
| 573 | 20231114 | 094600 | 514321090 | 14930 | 14980 | 14980 | 14920 | 764 |
| 574 | 20231114 | 094500 | 502893310 | 15000 | 15000 | 15000 | 15000 | 18 |
| 575 | 20231114 | 094400 | 502623310 | 15000 | 15000 | 15000 | 15000 | 0 |
| 576 | 20231114 | 094300 | 502623310 | 15000 | 15050 | 15050 | 15000 | 1108 |
| 577 | 20231114 | 094200 | 485994690 | 15040 | 15050 | 15050 | 15040 | 439 |
| 578 | 20231114 | 094100 | 479389260 | 15060 | 15040 | 15060 | 15040 | 270 |
| 579 | 20231114 | 094000 | 475326820 | 15030 | 15020 | 15030 | 15020 | 753 |
| 580 | 20231114 | 093900 | 464016250 | 15020 | 15010 | 15020 | 15000 | 836 |
| 581 | 20231114 | 093800 | 451461160 | 15010 | 15030 | 15030 | 15000 | 415 |
| 582 | 20231114 | 093700 | 445228960 | 15020 | 14980 | 15020 | 14980 | 2059 |
| 583 | 20231114 | 093600 | 414345320 | 14990 | 14960 | 14990 | 14960 | 1644 |
| 584 | 20231114 | 093500 | 389738790 | 14930 | 14930 | 14950 | 14930 | 2105 |
| 585 | 20231114 | 093400 | 358282370 | 14930 | 14940 | 14940 | 14930 | 269 |
| 586 | 20231114 | 093300 | 354266170 | 14930 | 14930 | 14930 | 14910 | 76 |
| 587 | 20231114 | 093200 | 353132970 | 14940 | 14940 | 14940 | 14940 | 343 |
| 588 | 20231114 | 093100 | 348008550 | 14940 | 14950 | 14950 | 14940 | 578 |
| 589 | 20231114 | 093000 | 339372920 | 14930 | 14900 | 14940 | 14900 | 1369 |
| 590 | 20231114 | 092900 | 318942560 | 14900 | 14880 | 14900 | 14880 | 52 |
| 591 | 20231114 | 092800 | 318168280 | 14910 | 14880 | 14910 | 14880 | 185 |
| 592 | 20231114 | 092700 | 315413490 | 14880 | 14880 | 14880 | 14870 | 319 |
| 593 | 20231114 | 092600 | 310668140 | 14870 | 14870 | 14870 | 14870 | 142 |
| 594 | 20231114 | 092500 | 308556600 | 14870 | 14870 | 14870 | 14850 | 283 |
| 595 | 20231114 | 092400 | 304352190 | 14880 | 14890 | 14890 | 14860 | 845 |
| 596 | 20231114 | 092300 | 291785910 | 14900 | 14900 | 14900 | 14900 | 266 |
| 597 | 20231114 | 092200 | 287822510 | 14900 | 14930 | 14930 | 14900 | 268 |
| 598 | 20231114 | 092100 | 283826190 | 14930 | 14930 | 14930 | 14930 | 531 |
| 599 | 20231114 | 092000 | 275898360 | 14940 | 14940 | 14940 | 14920 | 424 |
| 600 | 20231114 | 091900 | 269568650 | 14940 | 14950 | 14950 | 14940 | 311 |
| 601 | 20231114 | 091800 | 264920280 | 14950 | 14950 | 14950 | 14910 | 114 |
| 602 | 20231114 | 091700 | 263217490 | 14940 | 14900 | 14950 | 14890 | 1920 |
| 603 | 20231114 | 091600 | 234577720 | 14900 | 14860 | 14900 | 14860 | 1633 |
| 604 | 20231114 | 091500 | 210265280 | 14850 | 14840 | 14850 | 14840 | 595 |
| 605 | 20231114 | 091400 | 201432670 | 14830 | 14830 | 14850 | 14820 | 244 |
| 606 | 20231114 | 091300 | 197810240 | 14840 | 14890 | 14890 | 14840 | 2649 |
| 607 | 20231114 | 091200 | 158428610 | 14860 | 14880 | 14890 | 14850 | 956 |
| 608 | 20231114 | 091100 | 144210970 | 14880 | 14880 | 14890 | 14850 | 416 |
| 609 | 20231114 | 091000 | 138028290 | 14850 | 14890 | 14910 | 14850 | 1734 |
| 610 | 20231114 | 090900 | 112235660 | 14880 | 14840 | 14880 | 14830 | 1414 |
| 611 | 20231114 | 090800 | 91239490 | 14850 | 14850 | 14850 | 14830 | 951 |
| 612 | 20231114 | 090700 | 77125490 | 14850 | 14850 | 14850 | 14850 | 898 |
| 613 | 20231114 | 090600 | 63790190 | 14820 | 14760 | 14820 | 14750 | 879 |
| 614 | 20231114 | 090500 | 50782080 | 14750 | 14660 | 14750 | 14660 | 1042 |
| 615 | 20231114 | 090400 | 35478450 | 14660 | 14660 | 14660 | 14660 | 146 |
| 616 | 20231114 | 090300 | 33338090 | 14660 | 14650 | 14660 | 14650 | 55 |
| 617 | 20231114 | 090200 | 32531840 | 14620 | 14630 | 14630 | 14620 | 472 |
| 618 | 20231114 | 090100 | 25629250 | 14660 | 14680 | 14680 | 14660 | 11 |
| 619 | 20231114 | 090000 | 25467850 | 14680 | 14610 | 14690 | 14610 | 1447 |