31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 3 | 20231117 | 192400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231117 | 192300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231117 | 192200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231117 | 192100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231117 | 192000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231117 | 191900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231117 | 191800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231117 | 191700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231117 | 191600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231117 | 191500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231117 | 191400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231117 | 191300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231117 | 191200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231117 | 191100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231117 | 191000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231117 | 190900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231117 | 190800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231117 | 190700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231117 | 190600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231117 | 190500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231117 | 190400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231117 | 190300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231117 | 190200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231117 | 190100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231117 | 190000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231117 | 185900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231117 | 185800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231117 | 185700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231117 | 185600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231117 | 185500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 33 | 20231117 | 185400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231117 | 185300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231117 | 185200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231117 | 185100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231117 | 185000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231117 | 184900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231117 | 184800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231117 | 184700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231117 | 184600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231117 | 184500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231117 | 184400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231117 | 184300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231117 | 184200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231117 | 184100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231117 | 184000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231117 | 183900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231117 | 183800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231117 | 183700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231117 | 183600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231117 | 183500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231117 | 183400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231117 | 183300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231117 | 183200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231117 | 183100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231117 | 183000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231117 | 182900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231117 | 182800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231117 | 182700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231117 | 182600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231117 | 182500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 63 | 20231117 | 182400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231117 | 182300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231117 | 182200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231117 | 182100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231117 | 182000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231117 | 181900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231117 | 181800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231117 | 181700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231117 | 181600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231117 | 181500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231117 | 181400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231117 | 181300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231117 | 181200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231117 | 181100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231117 | 181000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231117 | 180900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231117 | 180800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231117 | 180700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231117 | 180600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231117 | 180500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231117 | 180400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231117 | 180300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231117 | 180200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231117 | 180100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231117 | 180000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231117 | 175900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231117 | 175800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231117 | 175700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231117 | 175600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231117 | 175500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 93 | 20231117 | 175400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231117 | 175300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231117 | 175200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231117 | 175100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231117 | 175000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231117 | 174900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231117 | 174800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231117 | 174700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231117 | 174600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231117 | 174500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231117 | 174400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231117 | 174300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231117 | 174200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231117 | 174100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231117 | 174000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231117 | 173900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231117 | 173800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231117 | 173700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231117 | 173600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231117 | 173500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231117 | 173400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231117 | 173300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231117 | 173200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231117 | 173100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231117 | 173000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231117 | 172900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231117 | 172800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231117 | 172700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231117 | 172600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231117 | 172500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 123 | 20231117 | 172400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231117 | 172300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231117 | 172200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231117 | 172100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231117 | 172000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231117 | 171900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231117 | 171800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231117 | 171700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231117 | 171600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231117 | 171500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231117 | 171400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231117 | 171300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231117 | 171200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231117 | 171100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231117 | 171000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231117 | 170900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231117 | 170800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231117 | 170700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231117 | 170600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231117 | 170500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231117 | 170400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231117 | 170300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231117 | 170200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231117 | 170100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231117 | 170000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231117 | 165900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231117 | 165800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231117 | 165700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231117 | 165600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231117 | 165500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 153 | 20231117 | 165400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231117 | 165300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231117 | 165200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231117 | 165100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231117 | 165000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231117 | 164900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231117 | 164800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231117 | 164700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231117 | 164600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231117 | 164500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231117 | 164400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231117 | 164300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231117 | 164200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231117 | 164100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231117 | 164000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231117 | 163900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231117 | 163800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231117 | 163700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231117 | 163600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231117 | 163500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231117 | 163400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231117 | 163300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231117 | 163200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231117 | 163100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231117 | 163000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231117 | 162900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231117 | 162800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231117 | 162700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231117 | 162600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231117 | 162500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 183 | 20231117 | 162400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20231117 | 162300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20231117 | 162200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20231117 | 162100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20231117 | 162000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20231117 | 161900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20231117 | 161800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20231117 | 161700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20231117 | 161600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20231117 | 161500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20231117 | 161400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20231117 | 161300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20231117 | 161200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231117 | 161100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231117 | 161000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231117 | 160900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231117 | 160800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231117 | 160700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231117 | 160600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231117 | 160500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231117 | 160400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231117 | 160300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231117 | 160200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231117 | 160100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231117 | 160000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231117 | 155900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231117 | 155800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231117 | 155700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231117 | 155600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20231117 | 155500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 213 | 20231117 | 155400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20231117 | 155300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20231117 | 155200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20231117 | 155100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231117 | 155000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20231117 | 154900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231117 | 154800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231117 | 154700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231117 | 154600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231117 | 154500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231117 | 154400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231117 | 154300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231117 | 154200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231117 | 154100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231117 | 154000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231117 | 153900 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231117 | 153800 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20231117 | 153700 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20231117 | 153600 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20231117 | 153500 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20231117 | 153400 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20231117 | 153300 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20231117 | 153200 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20231117 | 153100 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20231117 | 153000 | 3015741270 | 5480 | 5480 | 5480 | 5480 | 11888 |
| 238 | 20231117 | 152900 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20231117 | 152800 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20231117 | 152700 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20231117 | 152600 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20231117 | 152500 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20231117 | 152400 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20231117 | 152300 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20231117 | 152200 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20231117 | 152100 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20231117 | 152000 | 2950595030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20231117 | 151900 | 2950595030 | 5500 | 5500 | 5500 | 5480 | 930 |
| 249 | 20231117 | 151800 | 2945496210 | 5490 | 5490 | 5500 | 5480 | 1970 |
| 250 | 20231117 | 151700 | 2934688350 | 5490 | 5500 | 5500 | 5480 | 1483 |
| 251 | 20231117 | 151600 | 2926553120 | 5500 | 5480 | 5500 | 5480 | 125 |
| 252 | 20231117 | 151500 | 2925868060 | 5480 | 5490 | 5500 | 5480 | 609 |
| 253 | 20231117 | 151400 | 2922530450 | 5490 | 5490 | 5490 | 5490 | 158 |
| 254 | 20231117 | 151300 | 2921663030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 255 | 20231117 | 151200 | 2921663030 | 5500 | 5500 | 5500 | 5490 | 502 |
| 256 | 20231117 | 151100 | 2918903030 | 5490 | 5500 | 5500 | 5490 | 45 |
| 257 | 20231117 | 151000 | 2918655720 | 5520 | 5520 | 5520 | 5520 | 847 |
| 258 | 20231117 | 150900 | 2913980280 | 5520 | 5500 | 5520 | 5500 | 316 |
| 259 | 20231117 | 150800 | 2912241310 | 5500 | 5500 | 5500 | 5500 | 20 |
| 260 | 20231117 | 150700 | 2912131310 | 5500 | 5470 | 5500 | 5470 | 573 |
| 261 | 20231117 | 150600 | 2908994840 | 5470 | 5500 | 5500 | 5470 | 701 |
| 262 | 20231117 | 150500 | 2905147550 | 5500 | 5500 | 5500 | 5470 | 2214 |
| 263 | 20231117 | 150400 | 2893016440 | 5520 | 5510 | 5520 | 5510 | 120 |
| 264 | 20231117 | 150300 | 2892354140 | 5510 | 5510 | 5510 | 5510 | 78 |
| 265 | 20231117 | 150200 | 2891924360 | 5510 | 5500 | 5510 | 5480 | 153 |
| 266 | 20231117 | 150100 | 2891085830 | 5480 | 5510 | 5520 | 5480 | 1248 |
| 267 | 20231117 | 150000 | 2884226510 | 5510 | 5500 | 5510 | 5500 | 126 |
| 268 | 20231117 | 145900 | 2883533220 | 5510 | 5510 | 5510 | 5510 | 20 |
| 269 | 20231117 | 145800 | 2883423020 | 5500 | 5510 | 5510 | 5500 | 337 |
| 270 | 20231117 | 145700 | 2881567260 | 5520 | 5510 | 5520 | 5510 | 292 |
| 271 | 20231117 | 145600 | 2879958320 | 5510 | 5510 | 5510 | 5500 | 191 |
| 272 | 20231117 | 145500 | 2878906800 | 5500 | 5510 | 5510 | 5500 | 92 |
| 273 | 20231117 | 145400 | 2878400770 | 5500 | 5510 | 5510 | 5500 | 157 |
| 274 | 20231117 | 145300 | 2877536580 | 5500 | 5520 | 5520 | 5500 | 89 |
| 275 | 20231117 | 145200 | 2877047060 | 5500 | 5500 | 5520 | 5500 | 93 |
| 276 | 20231117 | 145100 | 2876535500 | 5500 | 5510 | 5520 | 5500 | 426 |
| 277 | 20231117 | 145000 | 2874189160 | 5510 | 5520 | 5520 | 5510 | 554 |
| 278 | 20231117 | 144900 | 2871135210 | 5530 | 5530 | 5530 | 5530 | 104 |
| 279 | 20231117 | 144800 | 2870560090 | 5530 | 5520 | 5530 | 5520 | 559 |
| 280 | 20231117 | 144700 | 2867474400 | 5520 | 5520 | 5520 | 5520 | 200 |
| 281 | 20231117 | 144600 | 2866370400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 282 | 20231117 | 144500 | 2866370400 | 5520 | 5520 | 5520 | 5490 | 11 |
| 283 | 20231117 | 144400 | 2866309800 | 5520 | 5520 | 5520 | 5520 | 1 |
| 284 | 20231117 | 144300 | 2866304280 | 5510 | 5490 | 5510 | 5490 | 68 |
| 285 | 20231117 | 144200 | 2865930430 | 5490 | 5490 | 5490 | 5490 | 438 |
| 286 | 20231117 | 144100 | 2863525810 | 5490 | 5470 | 5490 | 5460 | 2621 |
| 287 | 20231117 | 144000 | 2849199360 | 5490 | 5470 | 5490 | 5470 | 3 |
| 288 | 20231117 | 143900 | 2849182930 | 5470 | 5490 | 5490 | 5470 | 2128 |
| 289 | 20231117 | 143800 | 2837517430 | 5490 | 5490 | 5490 | 5490 | 65 |
| 290 | 20231117 | 143700 | 2837160580 | 5490 | 5500 | 5500 | 5490 | 983 |
| 291 | 20231117 | 143600 | 2831759930 | 5500 | 5500 | 5500 | 5500 | 165 |
| 292 | 20231117 | 143500 | 2830852430 | 5510 | 5510 | 5520 | 5510 | 703 |
| 293 | 20231117 | 143400 | 2826978880 | 5520 | 5530 | 5530 | 5520 | 1524 |
| 294 | 20231117 | 143300 | 2818563430 | 5530 | 5530 | 5540 | 5530 | 331 |
| 295 | 20231117 | 143200 | 2816732790 | 5530 | 5530 | 5540 | 5530 | 483 |
| 296 | 20231117 | 143100 | 2814061700 | 5520 | 5520 | 5520 | 5520 | 887 |
| 297 | 20231117 | 143000 | 2809165460 | 5490 | 5490 | 5520 | 5490 | 222 |
| 298 | 20231117 | 142900 | 2807945320 | 5510 | 5510 | 5510 | 5510 | 522 |
| 299 | 20231117 | 142800 | 2805069100 | 5510 | 5510 | 5510 | 5490 | 15 |
| 300 | 20231117 | 142700 | 2804986530 | 5510 | 5510 | 5510 | 5510 | 1 |
| 301 | 20231117 | 142600 | 2804981020 | 5510 | 5490 | 5510 | 5490 | 296 |
| 302 | 20231117 | 142500 | 2803355920 | 5510 | 5510 | 5510 | 5510 | 5 |
| 303 | 20231117 | 142400 | 2803328370 | 5500 | 5490 | 5500 | 5490 | 310 |
| 304 | 20231117 | 142300 | 2801626370 | 5490 | 5490 | 5490 | 5490 | 200 |
| 305 | 20231117 | 142200 | 2800528370 | 5510 | 5510 | 5510 | 5500 | 3 |
| 306 | 20231117 | 142100 | 2800511850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 307 | 20231117 | 142000 | 2800511850 | 5500 | 5490 | 5500 | 5490 | 384 |
| 308 | 20231117 | 141900 | 2798403050 | 5490 | 5500 | 5500 | 5490 | 13 |
| 309 | 20231117 | 141800 | 2798331570 | 5500 | 5500 | 5500 | 5500 | 81 |
| 310 | 20231117 | 141700 | 2797886070 | 5510 | 5510 | 5510 | 5510 | 20 |
| 311 | 20231117 | 141600 | 2797775870 | 5510 | 5470 | 5510 | 5470 | 94 |
| 312 | 20231117 | 141500 | 2797260990 | 5490 | 5500 | 5500 | 5470 | 421 |
| 313 | 20231117 | 141400 | 2794955350 | 5490 | 5490 | 5500 | 5480 | 80 |
| 314 | 20231117 | 141300 | 2794516840 | 5480 | 5490 | 5490 | 5480 | 241 |
| 315 | 20231117 | 141200 | 2793196060 | 5490 | 5490 | 5490 | 5490 | 0 |
| 316 | 20231117 | 141100 | 2793196060 | 5490 | 5490 | 5490 | 5490 | 1 |
| 317 | 20231117 | 141000 | 2793190570 | 5460 | 5480 | 5480 | 5460 | 82 |
| 318 | 20231117 | 140900 | 2792742310 | 5490 | 5490 | 5490 | 5470 | 19 |
| 319 | 20231117 | 140800 | 2792638020 | 5490 | 5490 | 5490 | 5490 | 700 |
| 320 | 20231117 | 140700 | 2788795020 | 5490 | 5480 | 5490 | 5480 | 902 |
| 321 | 20231117 | 140600 | 2783849180 | 5480 | 5460 | 5480 | 5450 | 189 |
| 322 | 20231117 | 140500 | 2782816800 | 5480 | 5480 | 5480 | 5480 | 119 |
| 323 | 20231117 | 140400 | 2782164680 | 5440 | 5500 | 5500 | 5440 | 16266 |
| 324 | 20231117 | 140300 | 2693387430 | 5500 | 5510 | 5510 | 5500 | 2965 |
| 325 | 20231117 | 140200 | 2677073870 | 5530 | 5520 | 5530 | 5520 | 446 |
| 326 | 20231117 | 140100 | 2674611700 | 5530 | 5530 | 5530 | 5530 | 22 |
| 327 | 20231117 | 140000 | 2674490040 | 5540 | 5550 | 5550 | 5540 | 2 |
| 328 | 20231117 | 135900 | 2674478950 | 5540 | 5540 | 5540 | 5540 | 180 |
| 329 | 20231117 | 135800 | 2673481750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 330 | 20231117 | 135700 | 2673481750 | 5540 | 5530 | 5540 | 5530 | 208 |
| 331 | 20231117 | 135600 | 2672331410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 332 | 20231117 | 135500 | 2672331410 | 5540 | 5540 | 5540 | 5540 | 19 |
| 333 | 20231117 | 135400 | 2672226150 | 5540 | 5550 | 5550 | 5540 | 606 |
| 334 | 20231117 | 135300 | 2668862880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 335 | 20231117 | 135200 | 2668862880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 336 | 20231117 | 135100 | 2668862880 | 5550 | 5540 | 5550 | 5540 | 99 |
| 337 | 20231117 | 135000 | 2668314410 | 5550 | 5540 | 5550 | 5540 | 208 |
| 338 | 20231117 | 134900 | 2667162040 | 5540 | 5540 | 5540 | 5540 | 55 |
| 339 | 20231117 | 134800 | 2666857340 | 5540 | 5540 | 5540 | 5540 | 5 |
| 340 | 20231117 | 134700 | 2666829640 | 5520 | 5520 | 5520 | 5520 | 1041 |
| 341 | 20231117 | 134600 | 2661083320 | 5520 | 5510 | 5520 | 5510 | 213 |
| 342 | 20231117 | 134500 | 2659909100 | 5510 | 5510 | 5510 | 5510 | 10 |
| 343 | 20231117 | 134400 | 2659854000 | 5510 | 5510 | 5510 | 5510 | 2 |
| 344 | 20231117 | 134300 | 2659842980 | 5540 | 5540 | 5540 | 5540 | 1 |
| 345 | 20231117 | 134200 | 2659837440 | 5510 | 5520 | 5520 | 5500 | 333 |
| 346 | 20231117 | 134100 | 2658005470 | 5530 | 5510 | 5530 | 5510 | 239 |
| 347 | 20231117 | 134000 | 2656688560 | 5510 | 5510 | 5510 | 5510 | 179 |
| 348 | 20231117 | 133900 | 2655702270 | 5510 | 5510 | 5510 | 5510 | 11 |
| 349 | 20231117 | 133800 | 2655641660 | 5510 | 5510 | 5510 | 5510 | 551 |
| 350 | 20231117 | 133700 | 2652605650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 351 | 20231117 | 133600 | 2652605650 | 5510 | 5510 | 5510 | 5510 | 720 |
| 352 | 20231117 | 133500 | 2648638450 | 5510 | 5510 | 5510 | 5510 | 19 |
| 353 | 20231117 | 133400 | 2648533760 | 5500 | 5500 | 5500 | 5500 | 200 |
| 354 | 20231117 | 133300 | 2647433760 | 5500 | 5500 | 5500 | 5500 | 78 |
| 355 | 20231117 | 133200 | 2647004760 | 5500 | 5530 | 5530 | 5500 | 438 |
| 356 | 20231117 | 133100 | 2644591790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 357 | 20231117 | 133000 | 2644591790 | 5530 | 5530 | 5530 | 5530 | 1 |
| 358 | 20231117 | 132900 | 2644586260 | 5530 | 5530 | 5530 | 5530 | 0 |
| 359 | 20231117 | 132800 | 2644586260 | 5530 | 5530 | 5530 | 5530 | 1 |
| 360 | 20231117 | 132700 | 2644580730 | 5540 | 5540 | 5540 | 5540 | 0 |
| 361 | 20231117 | 132600 | 2644580730 | 5540 | 5540 | 5540 | 5540 | 0 |
| 362 | 20231117 | 132500 | 2644580730 | 5540 | 5510 | 5540 | 5510 | 114 |
| 363 | 20231117 | 132400 | 2643949210 | 5510 | 5520 | 5520 | 5510 | 360 |
| 364 | 20231117 | 132300 | 2641964010 | 5520 | 5530 | 5530 | 5520 | 289 |
| 365 | 20231117 | 132200 | 2640365890 | 5530 | 5530 | 5530 | 5530 | 10 |
| 366 | 20231117 | 132100 | 2640310590 | 5530 | 5540 | 5540 | 5530 | 179 |
| 367 | 20231117 | 132000 | 2639320700 | 5530 | 5530 | 5530 | 5530 | 362 |
| 368 | 20231117 | 131900 | 2637318840 | 5530 | 5530 | 5530 | 5530 | 12 |
| 369 | 20231117 | 131800 | 2637252480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 370 | 20231117 | 131700 | 2637252480 | 5530 | 5540 | 5540 | 5530 | 733 |
| 371 | 20231117 | 131600 | 2633198490 | 5540 | 5540 | 5540 | 5540 | 1 |
| 372 | 20231117 | 131500 | 2633192950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 373 | 20231117 | 131400 | 2633192950 | 5540 | 5540 | 5540 | 5540 | 1 |
| 374 | 20231117 | 131300 | 2633187410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 375 | 20231117 | 131200 | 2633187410 | 5540 | 5540 | 5540 | 5540 | 50 |
| 376 | 20231117 | 131100 | 2632910410 | 5540 | 5550 | 5550 | 5540 | 216 |
| 377 | 20231117 | 131000 | 2631713610 | 5550 | 5540 | 5550 | 5540 | 34 |
| 378 | 20231117 | 130900 | 2631525100 | 5540 | 5530 | 5540 | 5530 | 459 |
| 379 | 20231117 | 130800 | 2628984440 | 5530 | 5530 | 5530 | 5530 | 320 |
| 380 | 20231117 | 130700 | 2627214840 | 5540 | 5540 | 5540 | 5540 | 110 |
| 381 | 20231117 | 130600 | 2626605440 | 5530 | 5540 | 5550 | 5530 | 648 |
| 382 | 20231117 | 130500 | 2623016040 | 5560 | 5560 | 5560 | 5550 | 673 |
| 383 | 20231117 | 130400 | 2619277910 | 5580 | 5570 | 5580 | 5570 | 612 |
| 384 | 20231117 | 130300 | 2615868970 | 5570 | 5540 | 5570 | 5540 | 514 |
| 385 | 20231117 | 130200 | 2613015380 | 5530 | 5530 | 5530 | 5530 | 1 |
| 386 | 20231117 | 130100 | 2613009850 | 5530 | 5520 | 5530 | 5520 | 143 |
| 387 | 20231117 | 130000 | 2612219130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 388 | 20231117 | 125900 | 2612219130 | 5520 | 5520 | 5520 | 5520 | 7 |
| 389 | 20231117 | 125800 | 2612180490 | 5520 | 5520 | 5520 | 5520 | 257 |
| 390 | 20231117 | 125700 | 2610761850 | 5520 | 5520 | 5520 | 5520 | 58 |
| 391 | 20231117 | 125600 | 2610441690 | 5520 | 5520 | 5520 | 5520 | 691 |
| 392 | 20231117 | 125500 | 2606627370 | 5520 | 5540 | 5550 | 5520 | 670 |
| 393 | 20231117 | 125400 | 2602925070 | 5520 | 5530 | 5530 | 5520 | 270 |
| 394 | 20231117 | 125300 | 2601433160 | 5530 | 5530 | 5530 | 5530 | 235 |
| 395 | 20231117 | 125200 | 2600133610 | 5530 | 5520 | 5530 | 5520 | 1281 |
| 396 | 20231117 | 125100 | 2593060680 | 5520 | 5520 | 5520 | 5510 | 162 |
| 397 | 20231117 | 125000 | 2592167310 | 5530 | 5530 | 5530 | 5530 | 0 |
| 398 | 20231117 | 124900 | 2592167310 | 5530 | 5560 | 5560 | 5530 | 45 |
| 399 | 20231117 | 124800 | 2591918230 | 5540 | 5520 | 5560 | 5520 | 1749 |
| 400 | 20231117 | 124700 | 2582233130 | 5520 | 5520 | 5520 | 5520 | 6 |
| 401 | 20231117 | 124600 | 2582200010 | 5500 | 5490 | 5520 | 5490 | 1501 |
| 402 | 20231117 | 124500 | 2573949390 | 5490 | 5510 | 5510 | 5490 | 5671 |
| 403 | 20231117 | 124400 | 2542761590 | 5510 | 5520 | 5520 | 5510 | 907 |
| 404 | 20231117 | 124300 | 2537755520 | 5520 | 5520 | 5520 | 5520 | 0 |
| 405 | 20231117 | 124200 | 2537755520 | 5520 | 5520 | 5520 | 5520 | 51 |
| 406 | 20231117 | 124100 | 2537474000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 407 | 20231117 | 124000 | 2537474000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 408 | 20231117 | 123900 | 2537474000 | 5520 | 5530 | 5530 | 5520 | 82 |
| 409 | 20231117 | 123800 | 2537020670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 410 | 20231117 | 123700 | 2537020670 | 5530 | 5540 | 5540 | 5530 | 35 |
| 411 | 20231117 | 123600 | 2536826780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 412 | 20231117 | 123500 | 2536826780 | 5560 | 5560 | 5560 | 5560 | 1 |
| 413 | 20231117 | 123400 | 2536821220 | 5560 | 5560 | 5560 | 5560 | 10 |
| 414 | 20231117 | 123300 | 2536765620 | 5560 | 5540 | 5560 | 5540 | 528 |
| 415 | 20231117 | 123200 | 2533838450 | 5520 | 5520 | 5520 | 5520 | 0 |
| 416 | 20231117 | 123100 | 2533838450 | 5520 | 5520 | 5520 | 5520 | 398 |
| 417 | 20231117 | 123000 | 2531641490 | 5530 | 5530 | 5530 | 5530 | 2 |
| 418 | 20231117 | 122900 | 2531630430 | 5540 | 5550 | 5550 | 5540 | 14 |
| 419 | 20231117 | 122800 | 2531552770 | 5550 | 5550 | 5550 | 5550 | 100 |
| 420 | 20231117 | 122700 | 2530997770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 421 | 20231117 | 122600 | 2530997770 | 5550 | 5550 | 5550 | 5550 | 97 |
| 422 | 20231117 | 122500 | 2530459420 | 5560 | 5550 | 5560 | 5550 | 1214 |
| 423 | 20231117 | 122400 | 2523710510 | 5550 | 5540 | 5560 | 5540 | 202 |
| 424 | 20231117 | 122300 | 2522590810 | 5540 | 5530 | 5540 | 5530 | 52 |
| 425 | 20231117 | 122200 | 2522303230 | 5500 | 5540 | 5540 | 5500 | 87 |
| 426 | 20231117 | 122100 | 2521824610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 427 | 20231117 | 122000 | 2521824610 | 5560 | 5530 | 5560 | 5530 | 51 |
| 428 | 20231117 | 121900 | 2521542550 | 5530 | 5510 | 5530 | 5480 | 3221 |
| 429 | 20231117 | 121800 | 2503844500 | 5520 | 5520 | 5520 | 5520 | 181 |
| 430 | 20231117 | 121700 | 2502845380 | 5520 | 5520 | 5530 | 5520 | 211 |
| 431 | 20231117 | 121600 | 2501680460 | 5520 | 5550 | 5550 | 5520 | 1873 |
| 432 | 20231117 | 121500 | 2491287150 | 5550 | 5550 | 5550 | 5550 | 0 |
| 433 | 20231117 | 121400 | 2491287150 | 5550 | 5550 | 5550 | 5550 | 3 |
| 434 | 20231117 | 121300 | 2491270500 | 5520 | 5550 | 5550 | 5520 | 2001 |
| 435 | 20231117 | 121200 | 2480194720 | 5560 | 5560 | 5580 | 5560 | 855 |
| 436 | 20231117 | 121100 | 2475433040 | 5560 | 5560 | 5560 | 5560 | 90 |
| 437 | 20231117 | 121000 | 2474932640 | 5560 | 5550 | 5560 | 5540 | 716 |
| 438 | 20231117 | 120900 | 2470962400 | 5560 | 5550 | 5560 | 5550 | 220 |
| 439 | 20231117 | 120800 | 2469741200 | 5560 | 5560 | 5580 | 5560 | 531 |
| 440 | 20231117 | 120700 | 2466785210 | 5570 | 5540 | 5590 | 5540 | 1273 |
| 441 | 20231117 | 120600 | 2459698070 | 5540 | 5540 | 5540 | 5540 | 1062 |
| 442 | 20231117 | 120500 | 2453814590 | 5540 | 5530 | 5540 | 5520 | 79 |
| 443 | 20231117 | 120400 | 2453377730 | 5520 | 5530 | 5530 | 5510 | 187 |
| 444 | 20231117 | 120300 | 2452345710 | 5540 | 5520 | 5540 | 5520 | 1387 |
| 445 | 20231117 | 120200 | 2444688830 | 5520 | 5550 | 5550 | 5520 | 846 |
| 446 | 20231117 | 120100 | 2440018410 | 5550 | 5550 | 5550 | 5550 | 1 |
| 447 | 20231117 | 120000 | 2440012860 | 5550 | 5540 | 5550 | 5540 | 227 |
| 448 | 20231117 | 115900 | 2438753770 | 5540 | 5540 | 5550 | 5540 | 126 |
| 449 | 20231117 | 115800 | 2438055550 | 5540 | 5530 | 5540 | 5530 | 749 |
| 450 | 20231117 | 115700 | 2433907540 | 5550 | 5500 | 5550 | 5500 | 2346 |
| 451 | 20231117 | 115600 | 2420918410 | 5500 | 5500 | 5500 | 5500 | 32 |
| 452 | 20231117 | 115500 | 2420742410 | 5500 | 5540 | 5540 | 5500 | 1504 |
| 453 | 20231117 | 115400 | 2412429750 | 5530 | 5520 | 5530 | 5520 | 1474 |
| 454 | 20231117 | 115300 | 2404279530 | 5510 | 5510 | 5510 | 5510 | 17 |
| 455 | 20231117 | 115200 | 2404185860 | 5520 | 5520 | 5520 | 5520 | 97 |
| 456 | 20231117 | 115100 | 2403650420 | 5520 | 5510 | 5530 | 5490 | 161 |
| 457 | 20231117 | 115000 | 2402762920 | 5520 | 5490 | 5520 | 5490 | 252 |
| 458 | 20231117 | 114900 | 2401378370 | 5490 | 5510 | 5510 | 5480 | 407 |
| 459 | 20231117 | 114800 | 2399139980 | 5510 | 5500 | 5520 | 5480 | 1723 |
| 460 | 20231117 | 114700 | 2389670080 | 5510 | 5520 | 5520 | 5510 | 40 |
| 461 | 20231117 | 114600 | 2389449470 | 5510 | 5530 | 5530 | 5510 | 68 |
| 462 | 20231117 | 114500 | 2389074290 | 5510 | 5510 | 5540 | 5510 | 635 |
| 463 | 20231117 | 114400 | 2385565120 | 5500 | 5500 | 5500 | 5500 | 307 |
| 464 | 20231117 | 114300 | 2383876620 | 5500 | 5480 | 5500 | 5470 | 750 |
| 465 | 20231117 | 114200 | 2379771580 | 5500 | 5500 | 5500 | 5480 | 26 |
| 466 | 20231117 | 114100 | 2379628640 | 5470 | 5490 | 5500 | 5470 | 1185 |
| 467 | 20231117 | 114000 | 2373145450 | 5470 | 5470 | 5470 | 5470 | 2623 |
| 468 | 20231117 | 113900 | 2358797640 | 5470 | 5500 | 5500 | 5470 | 6772 |
| 469 | 20231117 | 113800 | 2321668960 | 5500 | 5510 | 5510 | 5500 | 1550 |
| 470 | 20231117 | 113700 | 2313142270 | 5530 | 5530 | 5530 | 5530 | 1 |
| 471 | 20231117 | 113600 | 2313136740 | 5500 | 5510 | 5510 | 5500 | 437 |
| 472 | 20231117 | 113500 | 2310730220 | 5530 | 5530 | 5530 | 5530 | 36 |
| 473 | 20231117 | 113400 | 2310531140 | 5500 | 5510 | 5510 | 5500 | 446 |
| 474 | 20231117 | 113300 | 2308077100 | 5530 | 5510 | 5540 | 5510 | 54 |
| 475 | 20231117 | 113200 | 2307778980 | 5510 | 5530 | 5530 | 5500 | 567 |
| 476 | 20231117 | 113100 | 2304656690 | 5540 | 5540 | 5540 | 5540 | 0 |
| 477 | 20231117 | 113000 | 2304656690 | 5540 | 5540 | 5540 | 5540 | 1031 |
| 478 | 20231117 | 112900 | 2298944950 | 5540 | 5500 | 5540 | 5500 | 337 |
| 479 | 20231117 | 112800 | 2297083990 | 5500 | 5500 | 5500 | 5490 | 1554 |
| 480 | 20231117 | 112700 | 2288537800 | 5500 | 5530 | 5530 | 5500 | 4245 |
| 481 | 20231117 | 112600 | 2265174870 | 5550 | 5520 | 5550 | 5510 | 253 |
| 482 | 20231117 | 112500 | 2263779510 | 5510 | 5520 | 5520 | 5510 | 621 |
| 483 | 20231117 | 112400 | 2260357370 | 5520 | 5550 | 5560 | 5520 | 314 |
| 484 | 20231117 | 112300 | 2258618690 | 5550 | 5550 | 5550 | 5540 | 182 |
| 485 | 20231117 | 112200 | 2257610390 | 5540 | 5540 | 5540 | 5540 | 112 |
| 486 | 20231117 | 112100 | 2256989910 | 5540 | 5540 | 5540 | 5510 | 7 |
| 487 | 20231117 | 112000 | 2256951190 | 5540 | 5530 | 5540 | 5510 | 74 |
| 488 | 20231117 | 111900 | 2256541630 | 5510 | 5530 | 5540 | 5510 | 113 |
| 489 | 20231117 | 111800 | 2255918360 | 5530 | 5510 | 5540 | 5510 | 93 |
| 490 | 20231117 | 111700 | 2255405860 | 5510 | 5520 | 5520 | 5500 | 3620 |
| 491 | 20231117 | 111600 | 2235472800 | 5510 | 5530 | 5530 | 5510 | 294 |
| 492 | 20231117 | 111500 | 2233848690 | 5540 | 5520 | 5540 | 5510 | 1549 |
| 493 | 20231117 | 111400 | 2225308410 | 5530 | 5520 | 5530 | 5520 | 88 |
| 494 | 20231117 | 111300 | 2224822600 | 5530 | 5530 | 5530 | 5530 | 36 |
| 495 | 20231117 | 111200 | 2224623520 | 5520 | 5520 | 5520 | 5520 | 601 |
| 496 | 20231117 | 111100 | 2221306000 | 5520 | 5540 | 5540 | 5520 | 1363 |
| 497 | 20231117 | 111000 | 2213781830 | 5550 | 5530 | 5550 | 5530 | 24 |
| 498 | 20231117 | 110900 | 2213648830 | 5550 | 5530 | 5550 | 5520 | 568 |
| 499 | 20231117 | 110800 | 2210510040 | 5530 | 5540 | 5540 | 5530 | 1067 |
| 500 | 20231117 | 110700 | 2204608860 | 5540 | 5540 | 5540 | 5530 | 119 |
| 501 | 20231117 | 110600 | 2203950220 | 5520 | 5520 | 5520 | 5520 | 500 |
| 502 | 20231117 | 110500 | 2201190220 | 5520 | 5520 | 5520 | 5520 | 20 |
| 503 | 20231117 | 110400 | 2201079820 | 5520 | 5550 | 5550 | 5520 | 222 |
| 504 | 20231117 | 110300 | 2199852510 | 5550 | 5520 | 5550 | 5520 | 1247 |
| 505 | 20231117 | 110200 | 2192968080 | 5520 | 5560 | 5560 | 5520 | 8310 |
| 506 | 20231117 | 110100 | 2146986920 | 5560 | 5560 | 5560 | 5550 | 464 |
| 507 | 20231117 | 110000 | 2144407090 | 5550 | 5560 | 5560 | 5550 | 304 |
| 508 | 20231117 | 105900 | 2142718170 | 5560 | 5550 | 5560 | 5550 | 260 |
| 509 | 20231117 | 105800 | 2141272990 | 5550 | 5560 | 5560 | 5550 | 1190 |
| 510 | 20231117 | 105700 | 2134666410 | 5570 | 5560 | 5570 | 5560 | 63 |
| 511 | 20231117 | 105600 | 2134315520 | 5580 | 5590 | 5590 | 5560 | 1080 |
| 512 | 20231117 | 105500 | 2128306360 | 5590 | 5600 | 5600 | 5590 | 2 |
| 513 | 20231117 | 105400 | 2128295170 | 5570 | 5580 | 5590 | 5570 | 475 |
| 514 | 20231117 | 105300 | 2125642840 | 5600 | 5570 | 5600 | 5570 | 514 |
| 515 | 20231117 | 105200 | 2122774050 | 5590 | 5590 | 5590 | 5590 | 17 |
| 516 | 20231117 | 105100 | 2122679020 | 5630 | 5570 | 5640 | 5570 | 1278 |
| 517 | 20231117 | 105000 | 2115516850 | 5580 | 5580 | 5580 | 5580 | 135 |
| 518 | 20231117 | 104900 | 2114763550 | 5580 | 5600 | 5600 | 5580 | 19 |
| 519 | 20231117 | 104800 | 2114657330 | 5600 | 5600 | 5600 | 5600 | 17 |
| 520 | 20231117 | 104700 | 2114562130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 521 | 20231117 | 104600 | 2114562130 | 5610 | 5610 | 5610 | 5580 | 304 |
| 522 | 20231117 | 104500 | 2112865690 | 5610 | 5610 | 5610 | 5610 | 0 |
| 523 | 20231117 | 104400 | 2112865690 | 5610 | 5580 | 5610 | 5580 | 115 |
| 524 | 20231117 | 104300 | 2112222040 | 5580 | 5610 | 5610 | 5580 | 178 |
| 525 | 20231117 | 104200 | 2111228020 | 5610 | 5590 | 5620 | 5590 | 542 |
| 526 | 20231117 | 104100 | 2108193600 | 5610 | 5590 | 5610 | 5590 | 272 |
| 527 | 20231117 | 104000 | 2106669660 | 5590 | 5590 | 5590 | 5570 | 141 |
| 528 | 20231117 | 103900 | 2105881500 | 5590 | 5590 | 5590 | 5590 | 4 |
| 529 | 20231117 | 103800 | 2105859140 | 5620 | 5590 | 5620 | 5590 | 3 |
| 530 | 20231117 | 103700 | 2105842340 | 5590 | 5560 | 5620 | 5560 | 399 |
| 531 | 20231117 | 103600 | 2103619780 | 5560 | 5570 | 5570 | 5560 | 476 |
| 532 | 20231117 | 103500 | 2100969460 | 5580 | 5590 | 5590 | 5580 | 30 |
| 533 | 20231117 | 103400 | 2100802050 | 5610 | 5560 | 5610 | 5550 | 2380 |
| 534 | 20231117 | 103300 | 2087580210 | 5570 | 5580 | 5580 | 5570 | 543 |
| 535 | 20231117 | 103200 | 2084554880 | 5590 | 5580 | 5590 | 5580 | 736 |
| 536 | 20231117 | 103100 | 2080441170 | 5580 | 5590 | 5590 | 5580 | 80 |
| 537 | 20231117 | 103000 | 2079994740 | 5590 | 5590 | 5590 | 5590 | 411 |
| 538 | 20231117 | 102900 | 2077697250 | 5590 | 5580 | 5620 | 5570 | 3536 |
| 539 | 20231117 | 102800 | 2057978630 | 5580 | 5600 | 5600 | 5570 | 4256 |
| 540 | 20231117 | 102700 | 2034184500 | 5600 | 5610 | 5610 | 5600 | 170 |
| 541 | 20231117 | 102600 | 2033231490 | 5620 | 5610 | 5620 | 5610 | 104 |
| 542 | 20231117 | 102500 | 2032648010 | 5610 | 5610 | 5640 | 5610 | 361 |
| 543 | 20231117 | 102400 | 2030621710 | 5610 | 5610 | 5620 | 5610 | 585 |
| 544 | 20231117 | 102300 | 2027338890 | 5620 | 5630 | 5630 | 5620 | 119 |
| 545 | 20231117 | 102200 | 2026670050 | 5630 | 5610 | 5630 | 5610 | 205 |
| 546 | 20231117 | 102100 | 2025516860 | 5630 | 5630 | 5630 | 5610 | 718 |
| 547 | 20231117 | 102000 | 2021488500 | 5600 | 5610 | 5630 | 5600 | 104 |
| 548 | 20231117 | 101900 | 2020905340 | 5610 | 5600 | 5610 | 5600 | 160 |
| 549 | 20231117 | 101800 | 2020008200 | 5610 | 5610 | 5610 | 5610 | 842 |
| 550 | 20231117 | 101700 | 2015284580 | 5640 | 5610 | 5640 | 5610 | 742 |
| 551 | 20231117 | 101600 | 2011121610 | 5610 | 5630 | 5650 | 5610 | 709 |
| 552 | 20231117 | 101500 | 2007128460 | 5630 | 5620 | 5630 | 5610 | 224 |
| 553 | 20231117 | 101400 | 2005870560 | 5630 | 5620 | 5630 | 5610 | 691 |
| 554 | 20231117 | 101300 | 2001989420 | 5630 | 5640 | 5650 | 5630 | 1591 |
| 555 | 20231117 | 101200 | 1993005020 | 5650 | 5620 | 5680 | 5620 | 6728 |
| 556 | 20231117 | 101100 | 1955001920 | 5620 | 5590 | 5620 | 5590 | 380 |
| 557 | 20231117 | 101000 | 1952870100 | 5590 | 5610 | 5610 | 5590 | 597 |
| 558 | 20231117 | 100900 | 1949528950 | 5610 | 5610 | 5610 | 5600 | 1043 |
| 559 | 20231117 | 100800 | 1943687330 | 5610 | 5600 | 5610 | 5600 | 415 |
| 560 | 20231117 | 100700 | 1941362250 | 5610 | 5620 | 5620 | 5600 | 835 |
| 561 | 20231117 | 100600 | 1936685380 | 5620 | 5610 | 5620 | 5610 | 1181 |
| 562 | 20231117 | 100500 | 1930056380 | 5600 | 5610 | 5610 | 5600 | 1659 |
| 563 | 20231117 | 100400 | 1920765850 | 5610 | 5580 | 5610 | 5580 | 1117 |
| 564 | 20231117 | 100300 | 1914514260 | 5590 | 5590 | 5590 | 5580 | 17 |
| 565 | 20231117 | 100200 | 1914419330 | 5590 | 5580 | 5590 | 5580 | 847 |
| 566 | 20231117 | 100100 | 1909689450 | 5580 | 5580 | 5580 | 5580 | 0 |
| 567 | 20231117 | 100000 | 1909689450 | 5580 | 5590 | 5590 | 5570 | 355 |
| 568 | 20231117 | 095900 | 1907711380 | 5590 | 5600 | 5600 | 5590 | 1295 |
| 569 | 20231117 | 095800 | 1900472190 | 5590 | 5580 | 5590 | 5570 | 2658 |
| 570 | 20231117 | 095700 | 1885618440 | 5580 | 5590 | 5600 | 5570 | 319 |
| 571 | 20231117 | 095600 | 1883840040 | 5570 | 5570 | 5570 | 5570 | 47 |
| 572 | 20231117 | 095500 | 1883578250 | 5570 | 5580 | 5580 | 5570 | 1886 |
| 573 | 20231117 | 095400 | 1873072910 | 5580 | 5580 | 5590 | 5580 | 1095 |
| 574 | 20231117 | 095300 | 1866962800 | 5580 | 5580 | 5580 | 5570 | 76 |
| 575 | 20231117 | 095200 | 1866538770 | 5580 | 5590 | 5590 | 5580 | 103 |
| 576 | 20231117 | 095100 | 1865963150 | 5590 | 5610 | 5610 | 5580 | 3433 |
| 577 | 20231117 | 095000 | 1846736280 | 5620 | 5600 | 5620 | 5590 | 2690 |
| 578 | 20231117 | 094900 | 1831674220 | 5610 | 5600 | 5610 | 5570 | 3469 |
| 579 | 20231117 | 094800 | 1812253960 | 5590 | 5550 | 5600 | 5550 | 4702 |
| 580 | 20231117 | 094700 | 1785948580 | 5570 | 5570 | 5580 | 5550 | 528 |
| 581 | 20231117 | 094600 | 1783007270 | 5580 | 5560 | 5590 | 5560 | 1084 |
| 582 | 20231117 | 094500 | 1776966630 | 5560 | 5530 | 5560 | 5520 | 547 |
| 583 | 20231117 | 094400 | 1773936690 | 5530 | 5550 | 5550 | 5520 | 3893 |
| 584 | 20231117 | 094300 | 1752354720 | 5550 | 5510 | 5550 | 5510 | 2640 |
| 585 | 20231117 | 094200 | 1737782440 | 5510 | 5510 | 5520 | 5500 | 1951 |
| 586 | 20231117 | 094100 | 1727037360 | 5550 | 5500 | 5550 | 5470 | 13483 |
| 587 | 20231117 | 094000 | 1652985750 | 5490 | 5530 | 5530 | 5490 | 6994 |
| 588 | 20231117 | 093900 | 1614441210 | 5510 | 5550 | 5550 | 5500 | 19751 |
| 589 | 20231117 | 093800 | 1505472230 | 5550 | 5580 | 5580 | 5550 | 3678 |
| 590 | 20231117 | 093700 | 1485047740 | 5560 | 5560 | 5580 | 5560 | 424 |
| 591 | 20231117 | 093600 | 1482689200 | 5560 | 5560 | 5580 | 5560 | 475 |
| 592 | 20231117 | 093500 | 1480044640 | 5560 | 5570 | 5580 | 5560 | 1009 |
| 593 | 20231117 | 093400 | 1474429350 | 5570 | 5560 | 5570 | 5560 | 1741 |
| 594 | 20231117 | 093300 | 1464747310 | 5560 | 5560 | 5570 | 5550 | 1290 |
| 595 | 20231117 | 093200 | 1457580430 | 5560 | 5590 | 5590 | 5560 | 8535 |
| 596 | 20231117 | 093100 | 1410020830 | 5590 | 5620 | 5620 | 5580 | 781 |
| 597 | 20231117 | 093000 | 1405662480 | 5620 | 5590 | 5620 | 5570 | 133 |
| 598 | 20231117 | 092900 | 1404917210 | 5570 | 5590 | 5610 | 5570 | 3983 |
| 599 | 20231117 | 092800 | 1382662300 | 5590 | 5580 | 5590 | 5580 | 539 |
| 600 | 20231117 | 092700 | 1379651710 | 5590 | 5580 | 5600 | 5570 | 2719 |
| 601 | 20231117 | 092600 | 1364475750 | 5570 | 5570 | 5590 | 5570 | 3974 |
| 602 | 20231117 | 092500 | 1342301140 | 5570 | 5570 | 5580 | 5570 | 685 |
| 603 | 20231117 | 092400 | 1338485680 | 5570 | 5580 | 5580 | 5570 | 472 |
| 604 | 20231117 | 092300 | 1335856190 | 5560 | 5580 | 5580 | 5550 | 6586 |
| 605 | 20231117 | 092200 | 1299237460 | 5580 | 5580 | 5580 | 5570 | 975 |
| 606 | 20231117 | 092100 | 1293798650 | 5570 | 5590 | 5590 | 5570 | 2690 |
| 607 | 20231117 | 092000 | 1278801000 | 5590 | 5580 | 5590 | 5560 | 7254 |
| 608 | 20231117 | 091900 | 1238409180 | 5580 | 5590 | 5590 | 5580 | 1092 |
| 609 | 20231117 | 091800 | 1232312550 | 5590 | 5590 | 5600 | 5580 | 2312 |
| 610 | 20231117 | 091700 | 1219396110 | 5590 | 5610 | 5610 | 5580 | 11466 |
| 611 | 20231117 | 091600 | 1155206770 | 5610 | 5640 | 5640 | 5610 | 2388 |
| 612 | 20231117 | 091500 | 1141804240 | 5640 | 5610 | 5640 | 5600 | 475 |
| 613 | 20231117 | 091400 | 1139139660 | 5610 | 5630 | 5650 | 5600 | 2036 |
| 614 | 20231117 | 091300 | 1127717590 | 5610 | 5630 | 5670 | 5610 | 8757 |
| 615 | 20231117 | 091200 | 1078391700 | 5620 | 5640 | 5640 | 5610 | 2655 |
| 616 | 20231117 | 091100 | 1063459740 | 5640 | 5610 | 5640 | 5610 | 3215 |
| 617 | 20231117 | 091000 | 1045415210 | 5620 | 5610 | 5630 | 5600 | 3286 |
| 618 | 20231117 | 090900 | 1026982500 | 5610 | 5630 | 5660 | 5600 | 7721 |
| 619 | 20231117 | 090800 | 983500700 | 5630 | 5620 | 5630 | 5580 | 8172 |
| 620 | 20231117 | 090700 | 937769610 | 5600 | 5630 | 5630 | 5570 | 13812 |
| 621 | 20231117 | 090600 | 860515510 | 5630 | 5650 | 5660 | 5610 | 4394 |
| 622 | 20231117 | 090500 | 835778850 | 5650 | 5660 | 5670 | 5570 | 24518 |
| 623 | 20231117 | 090400 | 698334020 | 5670 | 5620 | 5670 | 5620 | 6587 |
| 624 | 20231117 | 090300 | 661093820 | 5620 | 5620 | 5650 | 5570 | 20342 |
| 625 | 20231117 | 090200 | 547095650 | 5610 | 5680 | 5700 | 5610 | 22334 |
| 626 | 20231117 | 090100 | 420790980 | 5680 | 5700 | 5740 | 5680 | 19789 |
| 627 | 20231117 | 090000 | 307910930 | 5730 | 5700 | 5770 | 5680 | 51443 |