33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 3 | 20231114 | 192900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20231114 | 192800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20231114 | 192700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20231114 | 192600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20231114 | 192500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20231114 | 192400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20231114 | 192300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20231114 | 192200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20231114 | 192100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20231114 | 192000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20231114 | 191900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20231114 | 191800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20231114 | 191700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20231114 | 191600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20231114 | 191500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20231114 | 191400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20231114 | 191300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20231114 | 191200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20231114 | 191100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20231114 | 191000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20231114 | 190900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20231114 | 190800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20231114 | 190700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20231114 | 190600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20231114 | 190500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20231114 | 190400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20231114 | 190300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20231114 | 190200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20231114 | 190100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20231114 | 190000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 33 | 20231114 | 185900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20231114 | 185800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20231114 | 185700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20231114 | 185600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20231114 | 185500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20231114 | 185400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20231114 | 185300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20231114 | 185200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20231114 | 185100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20231114 | 185000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20231114 | 184900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20231114 | 184800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20231114 | 184700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20231114 | 184600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20231114 | 184500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20231114 | 184400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20231114 | 184300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20231114 | 184200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20231114 | 184100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20231114 | 184000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20231114 | 183900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20231114 | 183800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20231114 | 183700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20231114 | 183600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20231114 | 183500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20231114 | 183400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20231114 | 183300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20231114 | 183200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20231114 | 183100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20231114 | 183000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 63 | 20231114 | 182900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20231114 | 182800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20231114 | 182700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20231114 | 182600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20231114 | 182500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20231114 | 182400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20231114 | 182300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20231114 | 182200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20231114 | 182100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20231114 | 182000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20231114 | 181900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20231114 | 181800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20231114 | 181700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20231114 | 181600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20231114 | 181500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20231114 | 181400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20231114 | 181300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20231114 | 181200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20231114 | 181100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20231114 | 181000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20231114 | 180900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20231114 | 180800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20231114 | 180700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20231114 | 180600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20231114 | 180500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20231114 | 180400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20231114 | 180300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20231114 | 180200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20231114 | 180100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20231114 | 180000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 93 | 20231114 | 175900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20231114 | 175800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20231114 | 175700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20231114 | 175600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20231114 | 175500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20231114 | 175400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20231114 | 175300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20231114 | 175200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20231114 | 175100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20231114 | 175000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20231114 | 174900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20231114 | 174800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20231114 | 174700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20231114 | 174600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20231114 | 174500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20231114 | 174400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20231114 | 174300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20231114 | 174200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20231114 | 174100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20231114 | 174000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20231114 | 173900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20231114 | 173800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20231114 | 173700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20231114 | 173600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20231114 | 173500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20231114 | 173400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20231114 | 173300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20231114 | 173200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20231114 | 173100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20231114 | 173000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 123 | 20231114 | 172900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20231114 | 172800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20231114 | 172700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20231114 | 172600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20231114 | 172500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20231114 | 172400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20231114 | 172300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20231114 | 172200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20231114 | 172100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20231114 | 172000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20231114 | 171900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20231114 | 171800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20231114 | 171700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20231114 | 171600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20231114 | 171500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20231114 | 171400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20231114 | 171300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20231114 | 171200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20231114 | 171100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20231114 | 171000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20231114 | 170900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20231114 | 170800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20231114 | 170700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20231114 | 170600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20231114 | 170500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20231114 | 170400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20231114 | 170300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20231114 | 170200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20231114 | 170100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20231114 | 170000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 153 | 20231114 | 165900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20231114 | 165800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20231114 | 165700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20231114 | 165600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20231114 | 165500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20231114 | 165400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20231114 | 165300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20231114 | 165200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20231114 | 165100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20231114 | 165000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20231114 | 164900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20231114 | 164800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20231114 | 164700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20231114 | 164600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20231114 | 164500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20231114 | 164400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20231114 | 164300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20231114 | 164200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20231114 | 164100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20231114 | 164000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20231114 | 163900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20231114 | 163800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20231114 | 163700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20231114 | 163600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20231114 | 163500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20231114 | 163400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20231114 | 163300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20231114 | 163200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20231114 | 163100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20231114 | 163000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 183 | 20231114 | 162900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20231114 | 162800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20231114 | 162700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20231114 | 162600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20231114 | 162500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20231114 | 162400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20231114 | 162300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20231114 | 162200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20231114 | 162100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20231114 | 162000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20231114 | 161900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20231114 | 161800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20231114 | 161700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20231114 | 161600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20231114 | 161500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20231114 | 161400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20231114 | 161300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20231114 | 161200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20231114 | 161100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20231114 | 161000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20231114 | 160900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20231114 | 160800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20231114 | 160700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20231114 | 160600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20231114 | 160500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20231114 | 160400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20231114 | 160300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20231114 | 160200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20231114 | 160100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20231114 | 160000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 2306 |
| 213 | 20231114 | 155900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20231114 | 155800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20231114 | 155700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20231114 | 155600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20231114 | 155500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20231114 | 155400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20231114 | 155300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20231114 | 155200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20231114 | 155100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 222 | 20231114 | 155000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 223 | 20231114 | 154900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 224 | 20231114 | 154800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 225 | 20231114 | 154700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 226 | 20231114 | 154600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 227 | 20231114 | 154500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 228 | 20231114 | 154400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 229 | 20231114 | 154300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 230 | 20231114 | 154200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 231 | 20231114 | 154100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 232 | 20231114 | 154000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 233 | 20231114 | 153900 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 234 | 20231114 | 153800 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 235 | 20231114 | 153700 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 236 | 20231114 | 153600 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 237 | 20231114 | 153500 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 238 | 20231114 | 153400 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 239 | 20231114 | 153300 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 240 | 20231114 | 153200 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 241 | 20231114 | 153100 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 0 |
| 242 | 20231114 | 153000 | 2150763580 | 16350 | 16350 | 16350 | 16350 | 4612 |
| 243 | 20231114 | 152900 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 244 | 20231114 | 152800 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 245 | 20231114 | 152700 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 246 | 20231114 | 152600 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 247 | 20231114 | 152500 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 248 | 20231114 | 152400 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 249 | 20231114 | 152300 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 250 | 20231114 | 152200 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 251 | 20231114 | 152100 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 252 | 20231114 | 152000 | 2113060480 | 16380 | 16380 | 16380 | 16380 | 0 |
| 253 | 20231114 | 151900 | 2113060480 | 16380 | 16390 | 16420 | 16380 | 88 |
| 254 | 20231114 | 151800 | 2111618560 | 16390 | 16430 | 16430 | 16380 | 86 |
| 255 | 20231114 | 151700 | 2110206730 | 16430 | 16420 | 16430 | 16420 | 78 |
| 256 | 20231114 | 151600 | 2108925470 | 16430 | 16420 | 16430 | 16420 | 124 |
| 257 | 20231114 | 151500 | 2106888270 | 16410 | 16410 | 16410 | 16410 | 198 |
| 258 | 20231114 | 151400 | 2103639090 | 16420 | 16400 | 16420 | 16370 | 1813 |
| 259 | 20231114 | 151300 | 2073929090 | 16400 | 16400 | 16400 | 16400 | 1 |
| 260 | 20231114 | 151200 | 2073912690 | 16400 | 16400 | 16420 | 16380 | 73 |
| 261 | 20231114 | 151100 | 2072716270 | 16430 | 16430 | 16430 | 16380 | 832 |
| 262 | 20231114 | 151000 | 2059070880 | 16430 | 16450 | 16450 | 16430 | 237 |
| 263 | 20231114 | 150900 | 2055174960 | 16440 | 16450 | 16450 | 16400 | 401 |
| 264 | 20231114 | 150800 | 2048589020 | 16450 | 16440 | 16460 | 16440 | 180 |
| 265 | 20231114 | 150700 | 2045626540 | 16440 | 16480 | 16480 | 16440 | 299 |
| 266 | 20231114 | 150600 | 2040706800 | 16460 | 16490 | 16490 | 16450 | 145 |
| 267 | 20231114 | 150500 | 2038318700 | 16450 | 16490 | 16490 | 16450 | 363 |
| 268 | 20231114 | 150400 | 2032335910 | 16480 | 16500 | 16500 | 16480 | 201 |
| 269 | 20231114 | 150300 | 2029022040 | 16500 | 16490 | 16500 | 16480 | 289 |
| 270 | 20231114 | 150200 | 2024256630 | 16490 | 16480 | 16490 | 16480 | 328 |
| 271 | 20231114 | 150100 | 2018848620 | 16490 | 16480 | 16490 | 16480 | 116 |
| 272 | 20231114 | 150000 | 2016936910 | 16480 | 16460 | 16480 | 16460 | 229 |
| 273 | 20231114 | 145900 | 2013166290 | 16470 | 16470 | 16470 | 16470 | 56 |
| 274 | 20231114 | 145800 | 2012243970 | 16480 | 16440 | 16480 | 16440 | 101 |
| 275 | 20231114 | 145700 | 2010581390 | 16480 | 16490 | 16490 | 16480 | 343 |
| 276 | 20231114 | 145600 | 2004926070 | 16500 | 16480 | 16500 | 16480 | 281 |
| 277 | 20231114 | 145500 | 2000294280 | 16480 | 16480 | 16490 | 16480 | 298 |
| 278 | 20231114 | 145400 | 1995381300 | 16480 | 16450 | 16480 | 16450 | 372 |
| 279 | 20231114 | 145300 | 1989253720 | 16460 | 16440 | 16470 | 16440 | 593 |
| 280 | 20231114 | 145200 | 1979496130 | 16440 | 16420 | 16440 | 16420 | 277 |
| 281 | 20231114 | 145100 | 1974944270 | 16430 | 16400 | 16440 | 16400 | 132 |
| 282 | 20231114 | 145000 | 1972776960 | 16400 | 16410 | 16420 | 16390 | 192 |
| 283 | 20231114 | 144900 | 1969626670 | 16400 | 16400 | 16400 | 16400 | 35 |
| 284 | 20231114 | 144800 | 1969052670 | 16400 | 16440 | 16450 | 16400 | 196 |
| 285 | 20231114 | 144700 | 1965829480 | 16440 | 16440 | 16450 | 16440 | 288 |
| 286 | 20231114 | 144600 | 1961094250 | 16440 | 16440 | 16450 | 16440 | 50 |
| 287 | 20231114 | 144500 | 1960272040 | 16430 | 16430 | 16440 | 16430 | 172 |
| 288 | 20231114 | 144400 | 1957444860 | 16440 | 16430 | 16450 | 16430 | 247 |
| 289 | 20231114 | 144300 | 1953383550 | 16440 | 16430 | 16440 | 16430 | 45 |
| 290 | 20231114 | 144200 | 1952643770 | 16430 | 16440 | 16450 | 16430 | 215 |
| 291 | 20231114 | 144100 | 1949108160 | 16440 | 16440 | 16440 | 16440 | 82 |
| 292 | 20231114 | 144000 | 1947760080 | 16440 | 16440 | 16440 | 16430 | 102 |
| 293 | 20231114 | 143900 | 1946083360 | 16440 | 16450 | 16460 | 16400 | 193 |
| 294 | 20231114 | 143800 | 1942910070 | 16450 | 16470 | 16480 | 16450 | 336 |
| 295 | 20231114 | 143700 | 1937375820 | 16470 | 16450 | 16470 | 16450 | 264 |
| 296 | 20231114 | 143600 | 1933029370 | 16460 | 16440 | 16460 | 16430 | 360 |
| 297 | 20231114 | 143500 | 1927110720 | 16440 | 16440 | 16440 | 16440 | 15 |
| 298 | 20231114 | 143400 | 1926864120 | 16440 | 16430 | 16440 | 16420 | 177 |
| 299 | 20231114 | 143300 | 1923956160 | 16440 | 16430 | 16440 | 16410 | 257 |
| 300 | 20231114 | 143200 | 1919733700 | 16430 | 16420 | 16430 | 16420 | 69 |
| 301 | 20231114 | 143100 | 1918600110 | 16420 | 16430 | 16430 | 16400 | 178 |
| 302 | 20231114 | 143000 | 1915678030 | 16430 | 16400 | 16430 | 16390 | 294 |
| 303 | 20231114 | 142900 | 1910851000 | 16400 | 16400 | 16400 | 16400 | 99 |
| 304 | 20231114 | 142800 | 1909227400 | 16380 | 16410 | 16410 | 16380 | 141 |
| 305 | 20231114 | 142700 | 1906916010 | 16390 | 16390 | 16390 | 16390 | 65 |
| 306 | 20231114 | 142600 | 1905850660 | 16380 | 16410 | 16420 | 16380 | 116 |
| 307 | 20231114 | 142500 | 1903947160 | 16410 | 16410 | 16420 | 16400 | 220 |
| 308 | 20231114 | 142400 | 1900336920 | 16410 | 16420 | 16420 | 16410 | 141 |
| 309 | 20231114 | 142300 | 1898021710 | 16420 | 16430 | 16440 | 16420 | 184 |
| 310 | 20231114 | 142200 | 1894998360 | 16440 | 16430 | 16440 | 16420 | 179 |
| 311 | 20231114 | 142100 | 1892057780 | 16420 | 16420 | 16430 | 16420 | 136 |
| 312 | 20231114 | 142000 | 1889824410 | 16410 | 16420 | 16420 | 16410 | 86 |
| 313 | 20231114 | 141900 | 1888412710 | 16430 | 16390 | 16430 | 16390 | 154 |
| 314 | 20231114 | 141800 | 1885885970 | 16390 | 16390 | 16410 | 16390 | 140 |
| 315 | 20231114 | 141700 | 1883589870 | 16380 | 16440 | 16440 | 16380 | 175 |
| 316 | 20231114 | 141600 | 1880717750 | 16430 | 16430 | 16440 | 16430 | 187 |
| 317 | 20231114 | 141500 | 1877644760 | 16430 | 16440 | 16440 | 16420 | 160 |
| 318 | 20231114 | 141400 | 1875015420 | 16420 | 16410 | 16420 | 16410 | 125 |
| 319 | 20231114 | 141300 | 1872963340 | 16410 | 16430 | 16440 | 16410 | 741 |
| 320 | 20231114 | 141200 | 1860795750 | 16440 | 16490 | 16490 | 16430 | 641 |
| 321 | 20231114 | 141100 | 1850255760 | 16490 | 16480 | 16490 | 16470 | 362 |
| 322 | 20231114 | 141000 | 1844288940 | 16470 | 16470 | 16470 | 16470 | 65 |
| 323 | 20231114 | 140900 | 1843218390 | 16460 | 16490 | 16490 | 16460 | 98 |
| 324 | 20231114 | 140800 | 1841603440 | 16480 | 16450 | 16480 | 16450 | 89 |
| 325 | 20231114 | 140700 | 1840138510 | 16450 | 16450 | 16480 | 16450 | 237 |
| 326 | 20231114 | 140600 | 1836237400 | 16450 | 16470 | 16470 | 16450 | 55 |
| 327 | 20231114 | 140500 | 1835331970 | 16460 | 16450 | 16460 | 16450 | 132 |
| 328 | 20231114 | 140400 | 1833159340 | 16460 | 16480 | 16490 | 16460 | 303 |
| 329 | 20231114 | 140300 | 1828165680 | 16460 | 16470 | 16480 | 16460 | 154 |
| 330 | 20231114 | 140200 | 1825629850 | 16470 | 16470 | 16470 | 16470 | 93 |
| 331 | 20231114 | 140100 | 1824098140 | 16450 | 16490 | 16490 | 16450 | 297 |
| 332 | 20231114 | 140000 | 1819203780 | 16490 | 16480 | 16490 | 16480 | 168 |
| 333 | 20231114 | 135900 | 1816434350 | 16480 | 16490 | 16490 | 16480 | 228 |
| 334 | 20231114 | 135800 | 1812675140 | 16490 | 16500 | 16500 | 16480 | 327 |
| 335 | 20231114 | 135700 | 1807281230 | 16500 | 16520 | 16520 | 16500 | 117 |
| 336 | 20231114 | 135600 | 1805350470 | 16520 | 16520 | 16520 | 16500 | 116 |
| 337 | 20231114 | 135500 | 1803434910 | 16510 | 16490 | 16510 | 16490 | 821 |
| 338 | 20231114 | 135400 | 1789888980 | 16480 | 16460 | 16480 | 16460 | 439 |
| 339 | 20231114 | 135300 | 1782658630 | 16450 | 16460 | 16470 | 16450 | 211 |
| 340 | 20231114 | 135200 | 1779184220 | 16460 | 16460 | 16470 | 16450 | 347 |
| 341 | 20231114 | 135100 | 1773472500 | 16460 | 16480 | 16480 | 16460 | 173 |
| 342 | 20231114 | 135000 | 1770624280 | 16470 | 16470 | 16470 | 16460 | 165 |
| 343 | 20231114 | 134900 | 1767906800 | 16470 | 16480 | 16490 | 16470 | 117 |
| 344 | 20231114 | 134800 | 1765978900 | 16480 | 16470 | 16480 | 16460 | 208 |
| 345 | 20231114 | 134700 | 1762553550 | 16470 | 16500 | 16510 | 16460 | 617 |
| 346 | 20231114 | 134600 | 1752381350 | 16500 | 16490 | 16500 | 16490 | 27 |
| 347 | 20231114 | 134500 | 1751935920 | 16460 | 16510 | 16510 | 16460 | 169 |
| 348 | 20231114 | 134400 | 1749148100 | 16500 | 16500 | 16510 | 16490 | 414 |
| 349 | 20231114 | 134300 | 1742317530 | 16500 | 16500 | 16500 | 16500 | 71 |
| 350 | 20231114 | 134200 | 1741146030 | 16480 | 16490 | 16490 | 16470 | 190 |
| 351 | 20231114 | 134100 | 1738014610 | 16490 | 16470 | 16490 | 16460 | 133 |
| 352 | 20231114 | 134000 | 1735823800 | 16480 | 16480 | 16480 | 16480 | 0 |
| 353 | 20231114 | 133900 | 1735823800 | 16480 | 16490 | 16500 | 16480 | 711 |
| 354 | 20231114 | 133800 | 1724098310 | 16500 | 16500 | 16500 | 16490 | 254 |
| 355 | 20231114 | 133700 | 1719907500 | 16490 | 16500 | 16500 | 16490 | 315 |
| 356 | 20231114 | 133600 | 1714712670 | 16490 | 16500 | 16500 | 16490 | 266 |
| 357 | 20231114 | 133500 | 1710326030 | 16500 | 16480 | 16500 | 16480 | 108 |
| 358 | 20231114 | 133400 | 1708545110 | 16460 | 16460 | 16480 | 16460 | 252 |
| 359 | 20231114 | 133300 | 1704396000 | 16450 | 16490 | 16490 | 16450 | 60 |
| 360 | 20231114 | 133200 | 1703407550 | 16490 | 16490 | 16490 | 16490 | 180 |
| 361 | 20231114 | 133100 | 1700439350 | 16470 | 16490 | 16490 | 16470 | 172 |
| 362 | 20231114 | 133000 | 1697603930 | 16500 | 16500 | 16500 | 16500 | 128 |
| 363 | 20231114 | 132900 | 1695491930 | 16490 | 16550 | 16550 | 16490 | 530 |
| 364 | 20231114 | 132800 | 1686748450 | 16550 | 16510 | 16550 | 16500 | 251 |
| 365 | 20231114 | 132700 | 1682604370 | 16510 | 16510 | 16510 | 16510 | 209 |
| 366 | 20231114 | 132600 | 1679153780 | 16500 | 16490 | 16500 | 16490 | 559 |
| 367 | 20231114 | 132500 | 1669932940 | 16500 | 16500 | 16500 | 16500 | 43 |
| 368 | 20231114 | 132400 | 1669223440 | 16500 | 16480 | 16500 | 16480 | 684 |
| 369 | 20231114 | 132300 | 1657940350 | 16440 | 16460 | 16460 | 16440 | 95 |
| 370 | 20231114 | 132200 | 1656377540 | 16460 | 16500 | 16500 | 16460 | 194 |
| 371 | 20231114 | 132100 | 1653178740 | 16500 | 16520 | 16520 | 16500 | 193 |
| 372 | 20231114 | 132000 | 1649993330 | 16510 | 16510 | 16510 | 16490 | 395 |
| 373 | 20231114 | 131900 | 1643475520 | 16520 | 16520 | 16520 | 16520 | 54 |
| 374 | 20231114 | 131800 | 1642583440 | 16510 | 16560 | 16560 | 16510 | 759 |
| 375 | 20231114 | 131700 | 1630036170 | 16550 | 16500 | 16550 | 16500 | 803 |
| 376 | 20231114 | 131600 | 1616766340 | 16510 | 16520 | 16520 | 16500 | 87 |
| 377 | 20231114 | 131500 | 1615329860 | 16510 | 16470 | 16510 | 16470 | 342 |
| 378 | 20231114 | 131400 | 1609690070 | 16460 | 16470 | 16470 | 16460 | 81 |
| 379 | 20231114 | 131300 | 1608356360 | 16480 | 16480 | 16490 | 16460 | 116 |
| 380 | 20231114 | 131200 | 1606444770 | 16480 | 16500 | 16500 | 16480 | 456 |
| 381 | 20231114 | 131100 | 1598929030 | 16490 | 16500 | 16500 | 16490 | 96 |
| 382 | 20231114 | 131000 | 1597345120 | 16500 | 16520 | 16520 | 16500 | 107 |
| 383 | 20231114 | 130900 | 1595578420 | 16510 | 16480 | 16510 | 16480 | 237 |
| 384 | 20231114 | 130800 | 1591668380 | 16480 | 16470 | 16480 | 16460 | 188 |
| 385 | 20231114 | 130700 | 1588572690 | 16470 | 16460 | 16470 | 16460 | 128 |
| 386 | 20231114 | 130600 | 1586465610 | 16460 | 16460 | 16460 | 16450 | 103 |
| 387 | 20231114 | 130500 | 1584770450 | 16460 | 16460 | 16460 | 16460 | 47 |
| 388 | 20231114 | 130400 | 1583996830 | 16460 | 16460 | 16460 | 16450 | 44 |
| 389 | 20231114 | 130300 | 1583272800 | 16450 | 16460 | 16470 | 16450 | 83 |
| 390 | 20231114 | 130200 | 1581906780 | 16470 | 16470 | 16470 | 16460 | 104 |
| 391 | 20231114 | 130100 | 1580194650 | 16470 | 16460 | 16470 | 16450 | 312 |
| 392 | 20231114 | 130000 | 1575057710 | 16460 | 16460 | 16470 | 16450 | 1058 |
| 393 | 20231114 | 125900 | 1557649570 | 16450 | 16470 | 16470 | 16450 | 135 |
| 394 | 20231114 | 125800 | 1555427620 | 16460 | 16450 | 16470 | 16450 | 502 |
| 395 | 20231114 | 125700 | 1547165580 | 16460 | 16460 | 16460 | 16460 | 99 |
| 396 | 20231114 | 125600 | 1545536040 | 16460 | 16450 | 16460 | 16450 | 70 |
| 397 | 20231114 | 125500 | 1544384260 | 16450 | 16450 | 16450 | 16410 | 149 |
| 398 | 20231114 | 125400 | 1541934850 | 16420 | 16420 | 16440 | 16420 | 510 |
| 399 | 20231114 | 125300 | 1533560090 | 16420 | 16480 | 16480 | 16420 | 574 |
| 400 | 20231114 | 125200 | 1524102530 | 16480 | 16490 | 16490 | 16480 | 132 |
| 401 | 20231114 | 125100 | 1521927010 | 16500 | 16480 | 16500 | 16480 | 310 |
| 402 | 20231114 | 125000 | 1516816310 | 16480 | 16480 | 16490 | 16480 | 82 |
| 403 | 20231114 | 124900 | 1515464810 | 16500 | 16510 | 16510 | 16480 | 1141 |
| 404 | 20231114 | 124800 | 1496640490 | 16500 | 16530 | 16530 | 16500 | 79 |
| 405 | 20231114 | 124700 | 1495335770 | 16520 | 16510 | 16520 | 16500 | 114 |
| 406 | 20231114 | 124600 | 1493453630 | 16520 | 16520 | 16520 | 16520 | 42 |
| 407 | 20231114 | 124500 | 1492759790 | 16500 | 16510 | 16510 | 16500 | 42 |
| 408 | 20231114 | 124400 | 1492066530 | 16520 | 16500 | 16520 | 16500 | 185 |
| 409 | 20231114 | 124300 | 1489012710 | 16500 | 16500 | 16510 | 16500 | 281 |
| 410 | 20231114 | 124200 | 1484373950 | 16490 | 16490 | 16490 | 16480 | 82 |
| 411 | 20231114 | 124100 | 1483022190 | 16480 | 16480 | 16480 | 16480 | 4 |
| 412 | 20231114 | 124000 | 1482956270 | 16470 | 16450 | 16470 | 16450 | 161 |
| 413 | 20231114 | 123900 | 1480305740 | 16440 | 16420 | 16440 | 16420 | 232 |
| 414 | 20231114 | 123800 | 1476492500 | 16410 | 16420 | 16420 | 16410 | 51 |
| 415 | 20231114 | 123700 | 1475655440 | 16400 | 16480 | 16480 | 16400 | 117 |
| 416 | 20231114 | 123600 | 1473731310 | 16500 | 16520 | 16520 | 16480 | 762 |
| 417 | 20231114 | 123500 | 1461159750 | 16510 | 16510 | 16510 | 16510 | 78 |
| 418 | 20231114 | 123400 | 1459871970 | 16500 | 16510 | 16520 | 16500 | 201 |
| 419 | 20231114 | 123300 | 1456552200 | 16510 | 16500 | 16510 | 16490 | 118 |
| 420 | 20231114 | 123200 | 1454605010 | 16500 | 16490 | 16500 | 16490 | 17 |
| 421 | 20231114 | 123100 | 1454324550 | 16490 | 16490 | 16490 | 16480 | 173 |
| 422 | 20231114 | 123000 | 1451472200 | 16480 | 16480 | 16480 | 16480 | 0 |
| 423 | 20231114 | 122900 | 1451472200 | 16480 | 16470 | 16490 | 16470 | 303 |
| 424 | 20231114 | 122800 | 1446477720 | 16480 | 16470 | 16480 | 16470 | 57 |
| 425 | 20231114 | 122700 | 1445538780 | 16470 | 16500 | 16500 | 16460 | 61 |
| 426 | 20231114 | 122600 | 1444533450 | 16510 | 16510 | 16510 | 16500 | 241 |
| 427 | 20231114 | 122500 | 1440556140 | 16510 | 16490 | 16510 | 16480 | 180 |
| 428 | 20231114 | 122400 | 1437587530 | 16490 | 16500 | 16510 | 16490 | 189 |
| 429 | 20231114 | 122300 | 1434469100 | 16510 | 16500 | 16510 | 16480 | 2822 |
| 430 | 20231114 | 122200 | 1387937570 | 16500 | 16510 | 16510 | 16500 | 495 |
| 431 | 20231114 | 122100 | 1379765270 | 16500 | 16510 | 16510 | 16500 | 225 |
| 432 | 20231114 | 122000 | 1376052350 | 16510 | 16480 | 16510 | 16480 | 56 |
| 433 | 20231114 | 121900 | 1375129020 | 16480 | 16480 | 16480 | 16480 | 2 |
| 434 | 20231114 | 121800 | 1375096060 | 16530 | 16440 | 16530 | 16440 | 241 |
| 435 | 20231114 | 121700 | 1371123170 | 16420 | 16410 | 16420 | 16410 | 70 |
| 436 | 20231114 | 121600 | 1369973780 | 16400 | 16400 | 16400 | 16400 | 34 |
| 437 | 20231114 | 121500 | 1369416180 | 16390 | 16400 | 16400 | 16380 | 101 |
| 438 | 20231114 | 121400 | 1367760320 | 16390 | 16420 | 16420 | 16390 | 169 |
| 439 | 20231114 | 121300 | 1364988780 | 16420 | 16420 | 16440 | 16420 | 26 |
| 440 | 20231114 | 121200 | 1364561710 | 16420 | 16440 | 16440 | 16420 | 160 |
| 441 | 20231114 | 121100 | 1361933050 | 16420 | 16420 | 16440 | 16400 | 91 |
| 442 | 20231114 | 121000 | 1360438730 | 16440 | 16480 | 16480 | 16440 | 51 |
| 443 | 20231114 | 120900 | 1359599810 | 16480 | 16540 | 16540 | 16480 | 1753 |
| 444 | 20231114 | 120800 | 1330703040 | 16550 | 16550 | 16550 | 16550 | 28 |
| 445 | 20231114 | 120700 | 1330239640 | 16550 | 16510 | 16550 | 16500 | 131 |
| 446 | 20231114 | 120600 | 1328074650 | 16500 | 16470 | 16500 | 16470 | 1228 |
| 447 | 20231114 | 120500 | 1307845130 | 16460 | 16460 | 16460 | 16460 | 55 |
| 448 | 20231114 | 120400 | 1306939830 | 16430 | 16460 | 16460 | 16430 | 1320 |
| 449 | 20231114 | 120300 | 1285214310 | 16450 | 16470 | 16470 | 16450 | 117 |
| 450 | 20231114 | 120200 | 1283288540 | 16500 | 16500 | 16500 | 16500 | 2 |
| 451 | 20231114 | 120100 | 1283255540 | 16500 | 16540 | 16540 | 16480 | 774 |
| 452 | 20231114 | 120000 | 1270489920 | 16540 | 16510 | 16540 | 16510 | 51 |
| 453 | 20231114 | 115900 | 1269646740 | 16500 | 16510 | 16510 | 16500 | 52 |
| 454 | 20231114 | 115800 | 1268788610 | 16510 | 16540 | 16540 | 16500 | 131 |
| 455 | 20231114 | 115700 | 1266623990 | 16530 | 16540 | 16540 | 16530 | 17 |
| 456 | 20231114 | 115600 | 1266342910 | 16540 | 16520 | 16540 | 16520 | 141 |
| 457 | 20231114 | 115500 | 1264011970 | 16510 | 16500 | 16510 | 16500 | 76 |
| 458 | 20231114 | 115400 | 1262757750 | 16510 | 16470 | 16510 | 16470 | 131 |
| 459 | 20231114 | 115300 | 1260597310 | 16440 | 16480 | 16480 | 16440 | 61 |
| 460 | 20231114 | 115200 | 1259592550 | 16480 | 16480 | 16490 | 16480 | 458 |
| 461 | 20231114 | 115100 | 1252040320 | 16470 | 16500 | 16510 | 16470 | 616 |
| 462 | 20231114 | 115000 | 1241877640 | 16480 | 16450 | 16490 | 16400 | 791 |
| 463 | 20231114 | 114900 | 1228862480 | 16440 | 16410 | 16440 | 16410 | 85 |
| 464 | 20231114 | 114800 | 1227465770 | 16390 | 16440 | 16440 | 16390 | 53 |
| 465 | 20231114 | 114700 | 1226596100 | 16400 | 16400 | 16400 | 16380 | 414 |
| 466 | 20231114 | 114600 | 1219807240 | 16400 | 16390 | 16400 | 16380 | 75 |
| 467 | 20231114 | 114500 | 1218577540 | 16390 | 16400 | 16400 | 16380 | 95 |
| 468 | 20231114 | 114400 | 1217020330 | 16400 | 16390 | 16400 | 16380 | 87 |
| 469 | 20231114 | 114300 | 1215594500 | 16400 | 16410 | 16420 | 16400 | 48 |
| 470 | 20231114 | 114200 | 1214806590 | 16420 | 16410 | 16420 | 16410 | 107 |
| 471 | 20231114 | 114100 | 1213049910 | 16420 | 16400 | 16420 | 16400 | 31 |
| 472 | 20231114 | 114000 | 1212541240 | 16390 | 16410 | 16410 | 16380 | 119 |
| 473 | 20231114 | 113900 | 1210589590 | 16390 | 16400 | 16400 | 16370 | 106 |
| 474 | 20231114 | 113800 | 1208852830 | 16400 | 16390 | 16410 | 16390 | 78 |
| 475 | 20231114 | 113700 | 1207573460 | 16360 | 16380 | 16390 | 16360 | 91 |
| 476 | 20231114 | 113600 | 1206083120 | 16350 | 16400 | 16400 | 16350 | 42 |
| 477 | 20231114 | 113500 | 1205395170 | 16410 | 16390 | 16410 | 16390 | 67 |
| 478 | 20231114 | 113400 | 1204296750 | 16380 | 16380 | 16390 | 16360 | 113 |
| 479 | 20231114 | 113300 | 1202446030 | 16350 | 16350 | 16350 | 16350 | 0 |
| 480 | 20231114 | 113200 | 1202446030 | 16350 | 16400 | 16410 | 16350 | 116 |
| 481 | 20231114 | 113100 | 1200544570 | 16400 | 16370 | 16400 | 16350 | 93 |
| 482 | 20231114 | 113000 | 1199021330 | 16380 | 16350 | 16380 | 16320 | 581 |
| 483 | 20231114 | 112900 | 1189523380 | 16350 | 16400 | 16400 | 16350 | 81 |
| 484 | 20231114 | 112800 | 1188196620 | 16400 | 16400 | 16400 | 16360 | 127 |
| 485 | 20231114 | 112700 | 1186115350 | 16400 | 16360 | 16400 | 16360 | 103 |
| 486 | 20231114 | 112600 | 1184426420 | 16350 | 16390 | 16400 | 16350 | 262 |
| 487 | 20231114 | 112500 | 1180141360 | 16390 | 16390 | 16390 | 16390 | 107 |
| 488 | 20231114 | 112400 | 1178387630 | 16420 | 16450 | 16450 | 16390 | 779 |
| 489 | 20231114 | 112300 | 1165614460 | 16460 | 16470 | 16480 | 16460 | 195 |
| 490 | 20231114 | 112200 | 1162404160 | 16470 | 16470 | 16480 | 16470 | 27 |
| 491 | 20231114 | 112100 | 1161959240 | 16480 | 16500 | 16500 | 16480 | 100 |
| 492 | 20231114 | 112000 | 1160310530 | 16500 | 16500 | 16500 | 16470 | 74 |
| 493 | 20231114 | 111900 | 1159089800 | 16440 | 16490 | 16500 | 16440 | 347 |
| 494 | 20231114 | 111800 | 1153381840 | 16490 | 16510 | 16510 | 16490 | 64 |
| 495 | 20231114 | 111700 | 1152325640 | 16500 | 16510 | 16510 | 16500 | 37 |
| 496 | 20231114 | 111600 | 1151714780 | 16510 | 16500 | 16510 | 16500 | 100 |
| 497 | 20231114 | 111500 | 1150064330 | 16500 | 16500 | 16500 | 16490 | 62 |
| 498 | 20231114 | 111400 | 1149041360 | 16510 | 16520 | 16520 | 16510 | 59 |
| 499 | 20231114 | 111300 | 1148066970 | 16510 | 16500 | 16530 | 16500 | 136 |
| 500 | 20231114 | 111200 | 1145820300 | 16500 | 16500 | 16500 | 16500 | 29 |
| 501 | 20231114 | 111100 | 1145341800 | 16530 | 16500 | 16530 | 16480 | 36 |
| 502 | 20231114 | 111000 | 1144748190 | 16500 | 16520 | 16540 | 16500 | 144 |
| 503 | 20231114 | 110900 | 1142370610 | 16540 | 16530 | 16540 | 16510 | 228 |
| 504 | 20231114 | 110800 | 1138603680 | 16530 | 16540 | 16540 | 16520 | 124 |
| 505 | 20231114 | 110700 | 1136555020 | 16550 | 16550 | 16560 | 16550 | 79 |
| 506 | 20231114 | 110600 | 1135247450 | 16550 | 16540 | 16570 | 16540 | 143 |
| 507 | 20231114 | 110500 | 1132879960 | 16540 | 16580 | 16580 | 16540 | 193 |
| 508 | 20231114 | 110400 | 1129685210 | 16580 | 16590 | 16590 | 16550 | 140 |
| 509 | 20231114 | 110300 | 1127365040 | 16580 | 16620 | 16620 | 16580 | 156 |
| 510 | 20231114 | 110200 | 1124776230 | 16560 | 16590 | 16630 | 16560 | 1028 |
| 511 | 20231114 | 110100 | 1107699450 | 16590 | 16570 | 16590 | 16570 | 80 |
| 512 | 20231114 | 110000 | 1106372980 | 16550 | 16550 | 16600 | 16550 | 434 |
| 513 | 20231114 | 105900 | 1099175100 | 16550 | 16530 | 16580 | 16530 | 671 |
| 514 | 20231114 | 105800 | 1088077110 | 16530 | 16510 | 16530 | 16510 | 441 |
| 515 | 20231114 | 105700 | 1080794240 | 16510 | 16530 | 16530 | 16500 | 744 |
| 516 | 20231114 | 105600 | 1068501670 | 16530 | 16530 | 16530 | 16520 | 653 |
| 517 | 20231114 | 105500 | 1057708710 | 16520 | 16510 | 16530 | 16500 | 637 |
| 518 | 20231114 | 105400 | 1047190560 | 16500 | 16500 | 16500 | 16490 | 805 |
| 519 | 20231114 | 105300 | 1033908180 | 16490 | 16460 | 16490 | 16460 | 1158 |
| 520 | 20231114 | 105200 | 1014833470 | 16470 | 16430 | 16470 | 16430 | 1420 |
| 521 | 20231114 | 105100 | 991487520 | 16420 | 16450 | 16450 | 16410 | 1198 |
| 522 | 20231114 | 105000 | 971804270 | 16440 | 16440 | 16440 | 16420 | 918 |
| 523 | 20231114 | 104900 | 956714570 | 16440 | 16430 | 16440 | 16420 | 468 |
| 524 | 20231114 | 104800 | 949025880 | 16420 | 16420 | 16450 | 16420 | 1274 |
| 525 | 20231114 | 104700 | 928095120 | 16400 | 16380 | 16420 | 16380 | 1262 |
| 526 | 20231114 | 104600 | 907409700 | 16380 | 16370 | 16380 | 16370 | 359 |
| 527 | 20231114 | 104500 | 901530630 | 16370 | 16360 | 16370 | 16330 | 428 |
| 528 | 20231114 | 104400 | 894529580 | 16350 | 16340 | 16350 | 16340 | 124 |
| 529 | 20231114 | 104300 | 892503020 | 16330 | 16390 | 16390 | 16330 | 1069 |
| 530 | 20231114 | 104200 | 875016740 | 16390 | 16380 | 16420 | 16370 | 1605 |
| 531 | 20231114 | 104100 | 848700980 | 16380 | 16330 | 16380 | 16330 | 964 |
| 532 | 20231114 | 104000 | 832949430 | 16330 | 16320 | 16330 | 16320 | 48 |
| 533 | 20231114 | 103900 | 832165920 | 16320 | 16310 | 16320 | 16310 | 23 |
| 534 | 20231114 | 103800 | 831790660 | 16300 | 16310 | 16320 | 16300 | 61 |
| 535 | 20231114 | 103700 | 830795610 | 16310 | 16320 | 16330 | 16310 | 295 |
| 536 | 20231114 | 103600 | 825981330 | 16330 | 16310 | 16330 | 16310 | 122 |
| 537 | 20231114 | 103500 | 823989930 | 16330 | 16340 | 16340 | 16320 | 153 |
| 538 | 20231114 | 103400 | 821491220 | 16340 | 16270 | 16340 | 16270 | 1956 |
| 539 | 20231114 | 103300 | 789555340 | 16260 | 16260 | 16260 | 16260 | 7 |
| 540 | 20231114 | 103200 | 789441520 | 16270 | 16280 | 16280 | 16270 | 413 |
| 541 | 20231114 | 103100 | 782722000 | 16280 | 16280 | 16280 | 16280 | 361 |
| 542 | 20231114 | 103000 | 776844920 | 16280 | 16270 | 16280 | 16270 | 62 |
| 543 | 20231114 | 102900 | 775836130 | 16270 | 16200 | 16270 | 16200 | 1522 |
| 544 | 20231114 | 102800 | 751149070 | 16190 | 16190 | 16190 | 16190 | 187 |
| 545 | 20231114 | 102700 | 748121540 | 16170 | 16180 | 16180 | 16170 | 381 |
| 546 | 20231114 | 102600 | 741958100 | 16180 | 16190 | 16190 | 16180 | 1543 |
| 547 | 20231114 | 102500 | 716991930 | 16190 | 16180 | 16190 | 16180 | 16 |
| 548 | 20231114 | 102400 | 716732910 | 16190 | 16190 | 16190 | 16190 | 75 |
| 549 | 20231114 | 102300 | 715518660 | 16190 | 16190 | 16190 | 16190 | 1 |
| 550 | 20231114 | 102200 | 715502470 | 16190 | 16190 | 16190 | 16180 | 204 |
| 551 | 20231114 | 102100 | 712201520 | 16190 | 16190 | 16190 | 16190 | 34 |
| 552 | 20231114 | 102000 | 711651060 | 16190 | 16190 | 16190 | 16180 | 320 |
| 553 | 20231114 | 101900 | 706473230 | 16190 | 16190 | 16190 | 16190 | 171 |
| 554 | 20231114 | 101800 | 703704740 | 16180 | 16190 | 16190 | 16180 | 51 |
| 555 | 20231114 | 101700 | 702879330 | 16180 | 16180 | 16180 | 16180 | 2 |
| 556 | 20231114 | 101600 | 702846970 | 16180 | 16180 | 16180 | 16180 | 23 |
| 557 | 20231114 | 101500 | 702474830 | 16180 | 16180 | 16180 | 16170 | 52 |
| 558 | 20231114 | 101400 | 701633800 | 16170 | 16170 | 16170 | 16170 | 99 |
| 559 | 20231114 | 101300 | 700032970 | 16170 | 16170 | 16170 | 16170 | 116 |
| 560 | 20231114 | 101200 | 698157250 | 16170 | 16170 | 16170 | 16150 | 637 |
| 561 | 20231114 | 101100 | 687863500 | 16170 | 16170 | 16170 | 16170 | 38 |
| 562 | 20231114 | 101000 | 687249040 | 16170 | 16200 | 16200 | 16160 | 1105 |
| 563 | 20231114 | 100900 | 669373840 | 16200 | 16190 | 16200 | 16190 | 138 |
| 564 | 20231114 | 100800 | 667139380 | 16200 | 16200 | 16200 | 16200 | 375 |
| 565 | 20231114 | 100700 | 661064380 | 16200 | 16200 | 16200 | 16200 | 644 |
| 566 | 20231114 | 100600 | 650631580 | 16210 | 16200 | 16210 | 16200 | 113 |
| 567 | 20231114 | 100500 | 648800760 | 16210 | 16210 | 16210 | 16210 | 363 |
| 568 | 20231114 | 100400 | 642916530 | 16220 | 16220 | 16220 | 16220 | 312 |
| 569 | 20231114 | 100300 | 637855890 | 16230 | 16220 | 16230 | 16220 | 93 |
| 570 | 20231114 | 100200 | 636346810 | 16280 | 16280 | 16280 | 16280 | 0 |
| 571 | 20231114 | 100100 | 636346810 | 16280 | 16280 | 16280 | 16280 | 374 |
| 572 | 20231114 | 100000 | 630258090 | 16220 | 16220 | 16280 | 16220 | 903 |
| 573 | 20231114 | 095900 | 615609310 | 16220 | 16220 | 16220 | 16220 | 22 |
| 574 | 20231114 | 095800 | 615252470 | 16230 | 16230 | 16230 | 16230 | 0 |
| 575 | 20231114 | 095700 | 615252470 | 16230 | 16230 | 16230 | 16230 | 0 |
| 576 | 20231114 | 095600 | 615252470 | 16230 | 16240 | 16240 | 16230 | 13 |
| 577 | 20231114 | 095500 | 615041440 | 16300 | 16300 | 16300 | 16300 | 5 |
| 578 | 20231114 | 095400 | 614959940 | 16210 | 16210 | 16210 | 16210 | 2910 |
| 579 | 20231114 | 095300 | 567788840 | 16210 | 16210 | 16210 | 16210 | 7 |
| 580 | 20231114 | 095200 | 567675370 | 16210 | 16210 | 16210 | 16210 | 163 |
| 581 | 20231114 | 095100 | 565033140 | 16220 | 16200 | 16220 | 16200 | 21 |
| 582 | 20231114 | 095000 | 564692540 | 16200 | 16200 | 16200 | 16190 | 221 |
| 583 | 20231114 | 094900 | 561112430 | 16180 | 16180 | 16210 | 16170 | 1566 |
| 584 | 20231114 | 094800 | 535755410 | 16180 | 16160 | 16180 | 16150 | 1476 |
| 585 | 20231114 | 094700 | 511896200 | 16150 | 16140 | 16200 | 16140 | 47 |
| 586 | 20231114 | 094600 | 511137300 | 16140 | 16200 | 16200 | 16140 | 5000 |
| 587 | 20231114 | 094500 | 430369080 | 16200 | 16210 | 16210 | 16200 | 890 |
| 588 | 20231114 | 094400 | 415951010 | 16210 | 16240 | 16240 | 16210 | 21 |
| 589 | 20231114 | 094300 | 415610390 | 16240 | 16230 | 16240 | 16230 | 208 |
| 590 | 20231114 | 094200 | 412232480 | 16230 | 16240 | 16240 | 16230 | 12 |
| 591 | 20231114 | 094100 | 412037700 | 16200 | 16200 | 16200 | 16180 | 645 |
| 592 | 20231114 | 094000 | 401589900 | 16190 | 16230 | 16230 | 16190 | 1789 |
| 593 | 20231114 | 093900 | 372606040 | 16240 | 16230 | 16240 | 16220 | 104 |
| 594 | 20231114 | 093800 | 370919110 | 16210 | 16270 | 16270 | 16210 | 453 |
| 595 | 20231114 | 093700 | 363559780 | 16280 | 16310 | 16310 | 16280 | 29 |
| 596 | 20231114 | 093600 | 363087390 | 16340 | 16250 | 16340 | 16250 | 243 |
| 597 | 20231114 | 093500 | 359135880 | 16250 | 16250 | 16250 | 16250 | 1 |
| 598 | 20231114 | 093400 | 359119630 | 16230 | 16230 | 16230 | 16230 | 101 |
| 599 | 20231114 | 093300 | 357480400 | 16230 | 16250 | 16250 | 16230 | 63 |
| 600 | 20231114 | 093200 | 356456670 | 16250 | 16240 | 16250 | 16210 | 58 |
| 601 | 20231114 | 093100 | 355516160 | 16260 | 16240 | 16260 | 16240 | 107 |
| 602 | 20231114 | 093000 | 353778460 | 16240 | 16240 | 16240 | 16240 | 33 |
| 603 | 20231114 | 092900 | 353242540 | 16210 | 16210 | 16210 | 16210 | 2 |
| 604 | 20231114 | 092800 | 353210120 | 16220 | 16310 | 16310 | 16220 | 500 |
| 605 | 20231114 | 092700 | 345067800 | 16340 | 16300 | 16340 | 16300 | 112 |
| 606 | 20231114 | 092600 | 343242160 | 16290 | 16300 | 16300 | 16290 | 105 |
| 607 | 20231114 | 092500 | 341530680 | 16290 | 16170 | 16290 | 16170 | 3283 |
| 608 | 20231114 | 092400 | 288344330 | 16200 | 16200 | 16200 | 16150 | 215 |
| 609 | 20231114 | 092300 | 284869590 | 16200 | 16190 | 16200 | 16140 | 1807 |
| 610 | 20231114 | 092200 | 255626480 | 16200 | 16150 | 16200 | 16150 | 1323 |
| 611 | 20231114 | 092100 | 234196130 | 16150 | 16210 | 16210 | 16150 | 5386 |
| 612 | 20231114 | 092000 | 146969480 | 16210 | 16260 | 16260 | 16210 | 1100 |
| 613 | 20231114 | 091900 | 129103110 | 16260 | 16270 | 16300 | 16260 | 229 |
| 614 | 20231114 | 091800 | 125377350 | 16270 | 16290 | 16290 | 16270 | 244 |
| 615 | 20231114 | 091700 | 121403790 | 16290 | 16290 | 16300 | 16230 | 498 |
| 616 | 20231114 | 091600 | 113302940 | 16240 | 16230 | 16240 | 16220 | 283 |
| 617 | 20231114 | 091500 | 108710030 | 16230 | 16230 | 16290 | 16230 | 359 |
| 618 | 20231114 | 091400 | 102883390 | 16220 | 16170 | 16220 | 16170 | 501 |
| 619 | 20231114 | 091300 | 94774080 | 16170 | 16300 | 16300 | 16170 | 905 |
| 620 | 20231114 | 091200 | 80091200 | 16300 | 16330 | 16330 | 16300 | 1113 |
| 621 | 20231114 | 091100 | 61939470 | 16330 | 16320 | 16370 | 16320 | 20 |
| 622 | 20231114 | 091000 | 61612880 | 16310 | 16370 | 16370 | 16310 | 454 |
| 623 | 20231114 | 090900 | 54205140 | 16310 | 16320 | 16370 | 16310 | 216 |
| 624 | 20231114 | 090800 | 50680230 | 16370 | 16310 | 16380 | 16310 | 552 |
| 625 | 20231114 | 090700 | 41672190 | 16320 | 16380 | 16380 | 16320 | 299 |
| 626 | 20231114 | 090600 | 36792150 | 16390 | 16380 | 16450 | 16380 | 749 |
| 627 | 20231114 | 090500 | 24510190 | 16300 | 16380 | 16380 | 16300 | 210 |
| 628 | 20231114 | 090400 | 21087110 | 16380 | 16300 | 16390 | 16300 | 312 |
| 629 | 20231114 | 090300 | 15996160 | 16300 | 16360 | 16400 | 16290 | 504 |
| 630 | 20231114 | 090200 | 7753490 | 16360 | 16360 | 16360 | 16290 | 3 |
| 631 | 20231114 | 090100 | 7704480 | 16360 | 16350 | 16360 | 16350 | 187 |
| 632 | 20231114 | 090000 | 4645370 | 16350 | 16240 | 16360 | 16240 | 286 |