34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 193100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 3 | 20231115 | 193000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 4 | 20231115 | 192900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 5 | 20231115 | 192800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 6 | 20231115 | 192700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 7 | 20231115 | 192600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 8 | 20231115 | 192500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 9 | 20231115 | 192400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 10 | 20231115 | 192300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 11 | 20231115 | 192200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 12 | 20231115 | 192100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 13 | 20231115 | 192000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 14 | 20231115 | 191900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 15 | 20231115 | 191800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 16 | 20231115 | 191700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 17 | 20231115 | 191600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 18 | 20231115 | 191500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 19 | 20231115 | 191400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 20 | 20231115 | 191300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 21 | 20231115 | 191200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 22 | 20231115 | 191100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 23 | 20231115 | 191000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 24 | 20231115 | 190900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 25 | 20231115 | 190800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 26 | 20231115 | 190700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 27 | 20231115 | 190600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 28 | 20231115 | 190500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 29 | 20231115 | 190400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 30 | 20231115 | 190300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 31 | 20231115 | 190200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 32 | 20231115 | 190100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 33 | 20231115 | 190000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 34 | 20231115 | 185900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 35 | 20231115 | 185800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 36 | 20231115 | 185700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 37 | 20231115 | 185600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 38 | 20231115 | 185500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 39 | 20231115 | 185400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 40 | 20231115 | 185300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 41 | 20231115 | 185200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 42 | 20231115 | 185100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 43 | 20231115 | 185000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 44 | 20231115 | 184900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 45 | 20231115 | 184800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 46 | 20231115 | 184700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 47 | 20231115 | 184600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 48 | 20231115 | 184500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 49 | 20231115 | 184400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 50 | 20231115 | 184300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 51 | 20231115 | 184200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 52 | 20231115 | 184100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 53 | 20231115 | 184000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 54 | 20231115 | 183900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 55 | 20231115 | 183800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 56 | 20231115 | 183700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 57 | 20231115 | 183600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 58 | 20231115 | 183500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 59 | 20231115 | 183400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 60 | 20231115 | 183300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 61 | 20231115 | 183200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 62 | 20231115 | 183100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 63 | 20231115 | 183000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 64 | 20231115 | 182900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 65 | 20231115 | 182800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 66 | 20231115 | 182700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 67 | 20231115 | 182600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 68 | 20231115 | 182500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 69 | 20231115 | 182400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 70 | 20231115 | 182300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 71 | 20231115 | 182200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 72 | 20231115 | 182100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 73 | 20231115 | 182000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 74 | 20231115 | 181900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 75 | 20231115 | 181800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 76 | 20231115 | 181700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 77 | 20231115 | 181600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 78 | 20231115 | 181500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 79 | 20231115 | 181400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 80 | 20231115 | 181300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 81 | 20231115 | 181200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 82 | 20231115 | 181100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 83 | 20231115 | 181000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 84 | 20231115 | 180900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 85 | 20231115 | 180800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 86 | 20231115 | 180700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 87 | 20231115 | 180600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 88 | 20231115 | 180500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 89 | 20231115 | 180400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 90 | 20231115 | 180300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 91 | 20231115 | 180200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 92 | 20231115 | 180100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 93 | 20231115 | 180000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 94 | 20231115 | 175900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 95 | 20231115 | 175800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 96 | 20231115 | 175700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 97 | 20231115 | 175600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 98 | 20231115 | 175500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 99 | 20231115 | 175400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 100 | 20231115 | 175300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 101 | 20231115 | 175200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 102 | 20231115 | 175100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 103 | 20231115 | 175000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 104 | 20231115 | 174900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 105 | 20231115 | 174800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 106 | 20231115 | 174700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 107 | 20231115 | 174600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 108 | 20231115 | 174500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 109 | 20231115 | 174400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 110 | 20231115 | 174300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 111 | 20231115 | 174200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 112 | 20231115 | 174100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 113 | 20231115 | 174000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 114 | 20231115 | 173900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 115 | 20231115 | 173800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 116 | 20231115 | 173700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 117 | 20231115 | 173600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 118 | 20231115 | 173500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 119 | 20231115 | 173400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 120 | 20231115 | 173300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 121 | 20231115 | 173200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 122 | 20231115 | 173100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 123 | 20231115 | 173000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 124 | 20231115 | 172900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 125 | 20231115 | 172800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 126 | 20231115 | 172700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 127 | 20231115 | 172600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 128 | 20231115 | 172500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 129 | 20231115 | 172400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 130 | 20231115 | 172300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 131 | 20231115 | 172200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 132 | 20231115 | 172100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 133 | 20231115 | 172000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 134 | 20231115 | 171900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 135 | 20231115 | 171800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 136 | 20231115 | 171700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 137 | 20231115 | 171600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 138 | 20231115 | 171500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 139 | 20231115 | 171400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 140 | 20231115 | 171300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 141 | 20231115 | 171200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 142 | 20231115 | 171100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 143 | 20231115 | 171000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 144 | 20231115 | 170900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 145 | 20231115 | 170800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 146 | 20231115 | 170700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 147 | 20231115 | 170600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 148 | 20231115 | 170500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 149 | 20231115 | 170400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 150 | 20231115 | 170300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 151 | 20231115 | 170200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 152 | 20231115 | 170100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 153 | 20231115 | 170000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 154 | 20231115 | 165900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 155 | 20231115 | 165800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 156 | 20231115 | 165700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 157 | 20231115 | 165600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 158 | 20231115 | 165500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 159 | 20231115 | 165400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 160 | 20231115 | 165300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 161 | 20231115 | 165200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 162 | 20231115 | 165100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 163 | 20231115 | 165000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 164 | 20231115 | 164900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 165 | 20231115 | 164800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 166 | 20231115 | 164700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 167 | 20231115 | 164600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 168 | 20231115 | 164500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 169 | 20231115 | 164400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 170 | 20231115 | 164300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 171 | 20231115 | 164200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 172 | 20231115 | 164100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 173 | 20231115 | 164000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 174 | 20231115 | 163900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 175 | 20231115 | 163800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 176 | 20231115 | 163700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 177 | 20231115 | 163600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 178 | 20231115 | 163500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 179 | 20231115 | 163400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 180 | 20231115 | 163300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 181 | 20231115 | 163200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 182 | 20231115 | 163100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 183 | 20231115 | 163000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 184 | 20231115 | 162900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 185 | 20231115 | 162800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 186 | 20231115 | 162700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 187 | 20231115 | 162600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 188 | 20231115 | 162500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 189 | 20231115 | 162400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 190 | 20231115 | 162300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 191 | 20231115 | 162200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 192 | 20231115 | 162100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 193 | 20231115 | 162000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 194 | 20231115 | 161900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 195 | 20231115 | 161800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 196 | 20231115 | 161700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 197 | 20231115 | 161600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 198 | 20231115 | 161500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 199 | 20231115 | 161400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 200 | 20231115 | 161300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 201 | 20231115 | 161200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 202 | 20231115 | 161100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 203 | 20231115 | 161000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 204 | 20231115 | 160900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 205 | 20231115 | 160800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 206 | 20231115 | 160700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 207 | 20231115 | 160600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 208 | 20231115 | 160500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 209 | 20231115 | 160400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 210 | 20231115 | 160300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 211 | 20231115 | 160200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 212 | 20231115 | 160100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 213 | 20231115 | 160000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 214 | 20231115 | 155900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 215 | 20231115 | 155800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 216 | 20231115 | 155700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 217 | 20231115 | 155600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 218 | 20231115 | 155500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 219 | 20231115 | 155400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 220 | 20231115 | 155300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 221 | 20231115 | 155200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 222 | 20231115 | 155100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 223 | 20231115 | 155000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 224 | 20231115 | 154900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 225 | 20231115 | 154800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 226 | 20231115 | 154700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 227 | 20231115 | 154600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 228 | 20231115 | 154500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 229 | 20231115 | 154400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 230 | 20231115 | 154300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 231 | 20231115 | 154200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 232 | 20231115 | 154100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 233 | 20231115 | 154000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 234 | 20231115 | 153900 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 235 | 20231115 | 153800 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 236 | 20231115 | 153700 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 237 | 20231115 | 153600 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 238 | 20231115 | 153500 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 239 | 20231115 | 153400 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 240 | 20231115 | 153300 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 241 | 20231115 | 153200 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 0 |
| 242 | 20231115 | 153100 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 243 | 20231115 | 153000 | 4136971660 | 17270 | 17270 | 17270 | 17270 | 2403 |
| 244 | 20231115 | 152900 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 245 | 20231115 | 152800 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 246 | 20231115 | 152700 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 247 | 20231115 | 152600 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 248 | 20231115 | 152500 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 249 | 20231115 | 152400 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 250 | 20231115 | 152300 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 251 | 20231115 | 152200 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 252 | 20231115 | 152100 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 253 | 20231115 | 152000 | 4095471850 | 17280 | 17280 | 17280 | 17280 | 0 |
| 254 | 20231115 | 151900 | 4095471850 | 17280 | 17250 | 17280 | 17250 | 143 |
| 255 | 20231115 | 151800 | 4093003380 | 17250 | 17250 | 17280 | 17250 | 8 |
| 256 | 20231115 | 151700 | 4092865350 | 17250 | 17270 | 17270 | 17250 | 98 |
| 257 | 20231115 | 151600 | 4091173070 | 17250 | 17270 | 17270 | 17250 | 125 |
| 258 | 20231115 | 151500 | 4089014580 | 17250 | 17260 | 17260 | 17250 | 544 |
| 259 | 20231115 | 151400 | 4079630310 | 17260 | 17290 | 17290 | 17260 | 175 |
| 260 | 20231115 | 151300 | 4076605800 | 17290 | 17300 | 17300 | 17290 | 152 |
| 261 | 20231115 | 151200 | 4073976780 | 17310 | 17310 | 17310 | 17310 | 0 |
| 262 | 20231115 | 151100 | 4073976780 | 17310 | 17290 | 17310 | 17290 | 556 |
| 263 | 20231115 | 151000 | 4064357920 | 17290 | 17280 | 17300 | 17260 | 371 |
| 264 | 20231115 | 150900 | 4057944260 | 17280 | 17280 | 17280 | 17280 | 37 |
| 265 | 20231115 | 150800 | 4057304900 | 17300 | 17300 | 17300 | 17300 | 20 |
| 266 | 20231115 | 150700 | 4056958900 | 17300 | 17300 | 17310 | 17300 | 664 |
| 267 | 20231115 | 150600 | 4045471650 | 17300 | 17310 | 17310 | 17290 | 951 |
| 268 | 20231115 | 150500 | 4029017350 | 17320 | 17320 | 17330 | 17320 | 551 |
| 269 | 20231115 | 150400 | 4019474020 | 17320 | 17320 | 17320 | 17320 | 356 |
| 270 | 20231115 | 150300 | 4013308100 | 17320 | 17320 | 17320 | 17320 | 0 |
| 271 | 20231115 | 150200 | 4013308100 | 17320 | 17320 | 17320 | 17320 | 155 |
| 272 | 20231115 | 150100 | 4010623500 | 17320 | 17290 | 17330 | 17290 | 3639 |
| 273 | 20231115 | 150000 | 3947660860 | 17290 | 17270 | 17290 | 17260 | 584 |
| 274 | 20231115 | 145900 | 3937565620 | 17270 | 17260 | 17270 | 17250 | 56 |
| 275 | 20231115 | 145800 | 3936598810 | 17260 | 17250 | 17260 | 17250 | 170 |
| 276 | 20231115 | 145700 | 3933665290 | 17250 | 17230 | 17250 | 17220 | 1614 |
| 277 | 20231115 | 145600 | 3905844860 | 17220 | 17220 | 17220 | 17220 | 2 |
| 278 | 20231115 | 145500 | 3905810420 | 17230 | 17230 | 17230 | 17220 | 260 |
| 279 | 20231115 | 145400 | 3901330770 | 17220 | 17230 | 17240 | 17220 | 275 |
| 280 | 20231115 | 145300 | 3896595220 | 17230 | 17230 | 17230 | 17230 | 1 |
| 281 | 20231115 | 145200 | 3896577990 | 17230 | 17230 | 17230 | 17230 | 10 |
| 282 | 20231115 | 145100 | 3896405690 | 17230 | 17200 | 17230 | 17200 | 134 |
| 283 | 20231115 | 145000 | 3894099130 | 17200 | 17200 | 17200 | 17200 | 356 |
| 284 | 20231115 | 144900 | 3887975930 | 17210 | 17190 | 17210 | 17190 | 1182 |
| 285 | 20231115 | 144800 | 3867646180 | 17190 | 17180 | 17190 | 17180 | 183 |
| 286 | 20231115 | 144700 | 3864501340 | 17180 | 17190 | 17190 | 17180 | 154 |
| 287 | 20231115 | 144600 | 3861855290 | 17190 | 17190 | 17190 | 17190 | 0 |
| 288 | 20231115 | 144500 | 3861855290 | 17190 | 17190 | 17190 | 17190 | 2 |
| 289 | 20231115 | 144400 | 3861820910 | 17200 | 17200 | 17200 | 17200 | 75 |
| 290 | 20231115 | 144300 | 3860530910 | 17200 | 17200 | 17200 | 17200 | 100 |
| 291 | 20231115 | 144200 | 3858810910 | 17200 | 17200 | 17200 | 17200 | 100 |
| 292 | 20231115 | 144100 | 3857090910 | 17200 | 17210 | 17210 | 17190 | 403 |
| 293 | 20231115 | 144000 | 3850159740 | 17220 | 17230 | 17230 | 17220 | 163 |
| 294 | 20231115 | 143900 | 3847351280 | 17240 | 17240 | 17240 | 17240 | 58 |
| 295 | 20231115 | 143800 | 3846351360 | 17250 | 17250 | 17250 | 17250 | 75 |
| 296 | 20231115 | 143700 | 3845057610 | 17250 | 17250 | 17250 | 17240 | 3 |
| 297 | 20231115 | 143600 | 3845005870 | 17250 | 17250 | 17250 | 17240 | 817 |
| 298 | 20231115 | 143500 | 3830912750 | 17240 | 17240 | 17240 | 17240 | 68 |
| 299 | 20231115 | 143400 | 3829740430 | 17240 | 17240 | 17240 | 17230 | 21 |
| 300 | 20231115 | 143300 | 3829378400 | 17230 | 17250 | 17250 | 17230 | 144 |
| 301 | 20231115 | 143200 | 3826895730 | 17240 | 17240 | 17250 | 17240 | 181 |
| 302 | 20231115 | 143100 | 3823774180 | 17230 | 17230 | 17230 | 17230 | 14 |
| 303 | 20231115 | 143000 | 3823532960 | 17240 | 17240 | 17240 | 17240 | 0 |
| 304 | 20231115 | 142900 | 3823532960 | 17240 | 17240 | 17240 | 17240 | 2 |
| 305 | 20231115 | 142800 | 3823498480 | 17210 | 17180 | 17210 | 17180 | 1751 |
| 306 | 20231115 | 142700 | 3793392880 | 17180 | 17180 | 17190 | 17180 | 156 |
| 307 | 20231115 | 142600 | 3790712790 | 17180 | 17180 | 17180 | 17180 | 160 |
| 308 | 20231115 | 142500 | 3787963990 | 17180 | 17180 | 17180 | 17150 | 931 |
| 309 | 20231115 | 142400 | 3771981520 | 17180 | 17180 | 17180 | 17180 | 44 |
| 310 | 20231115 | 142300 | 3771225600 | 17180 | 17200 | 17200 | 17180 | 43 |
| 311 | 20231115 | 142200 | 3770486820 | 17200 | 17190 | 17200 | 17190 | 388 |
| 312 | 20231115 | 142100 | 3763817090 | 17190 | 17180 | 17190 | 17180 | 53 |
| 313 | 20231115 | 142000 | 3762906520 | 17170 | 17170 | 17170 | 17170 | 154 |
| 314 | 20231115 | 141900 | 3760262340 | 17180 | 17180 | 17180 | 17180 | 75 |
| 315 | 20231115 | 141800 | 3758973840 | 17180 | 17170 | 17180 | 17170 | 120 |
| 316 | 20231115 | 141700 | 3756912540 | 17180 | 17180 | 17190 | 17180 | 116 |
| 317 | 20231115 | 141600 | 3754919650 | 17180 | 17190 | 17190 | 17180 | 131 |
| 318 | 20231115 | 141500 | 3752667770 | 17200 | 17200 | 17200 | 17200 | 350 |
| 319 | 20231115 | 141400 | 3746647770 | 17180 | 17190 | 17190 | 17180 | 300 |
| 320 | 20231115 | 141300 | 3741491270 | 17180 | 17220 | 17220 | 17180 | 411 |
| 321 | 20231115 | 141200 | 3734424030 | 17230 | 17220 | 17230 | 17210 | 194 |
| 322 | 20231115 | 141100 | 3731083370 | 17220 | 17230 | 17230 | 17220 | 12 |
| 323 | 20231115 | 141000 | 3730876630 | 17230 | 17220 | 17230 | 17220 | 35 |
| 324 | 20231115 | 140900 | 3730273860 | 17210 | 17210 | 17210 | 17210 | 72 |
| 325 | 20231115 | 140800 | 3729034740 | 17200 | 17200 | 17200 | 17200 | 116 |
| 326 | 20231115 | 140700 | 3727039540 | 17210 | 17210 | 17210 | 17210 | 1 |
| 327 | 20231115 | 140600 | 3727022330 | 17220 | 17220 | 17220 | 17220 | 75 |
| 328 | 20231115 | 140500 | 3725730830 | 17230 | 17230 | 17230 | 17230 | 0 |
| 329 | 20231115 | 140400 | 3725730830 | 17230 | 17240 | 17240 | 17230 | 222 |
| 330 | 20231115 | 140300 | 3721903720 | 17240 | 17230 | 17240 | 17230 | 76 |
| 331 | 20231115 | 140200 | 3720593680 | 17230 | 17230 | 17230 | 17230 | 47 |
| 332 | 20231115 | 140100 | 3719783870 | 17240 | 17240 | 17240 | 17240 | 1 |
| 333 | 20231115 | 140000 | 3719766630 | 17240 | 17210 | 17240 | 17210 | 28 |
| 334 | 20231115 | 135900 | 3719284380 | 17200 | 17180 | 17200 | 17180 | 90 |
| 335 | 20231115 | 135800 | 3717737880 | 17200 | 17190 | 17200 | 17170 | 290 |
| 336 | 20231115 | 135700 | 3712754700 | 17180 | 17200 | 17200 | 17180 | 51 |
| 337 | 20231115 | 135600 | 3711878420 | 17200 | 17180 | 17200 | 17180 | 30 |
| 338 | 20231115 | 135500 | 3711362900 | 17190 | 17160 | 17200 | 17160 | 8 |
| 339 | 20231115 | 135400 | 3711225430 | 17160 | 17150 | 17210 | 17150 | 507 |
| 340 | 20231115 | 135300 | 3702524970 | 17150 | 17140 | 17160 | 17130 | 271 |
| 341 | 20231115 | 135200 | 3697880380 | 17140 | 17150 | 17150 | 17130 | 910 |
| 342 | 20231115 | 135100 | 3682284470 | 17140 | 17140 | 17150 | 17140 | 1630 |
| 343 | 20231115 | 135000 | 3654334100 | 17150 | 17220 | 17220 | 17150 | 1159 |
| 344 | 20231115 | 134900 | 3634432580 | 17210 | 17230 | 17230 | 17210 | 386 |
| 345 | 20231115 | 134800 | 3627785560 | 17230 | 17240 | 17240 | 17230 | 169 |
| 346 | 20231115 | 134700 | 3624872990 | 17230 | 17230 | 17230 | 17230 | 11 |
| 347 | 20231115 | 134600 | 3624683460 | 17240 | 17230 | 17240 | 17230 | 286 |
| 348 | 20231115 | 134500 | 3619754940 | 17240 | 17240 | 17240 | 17240 | 0 |
| 349 | 20231115 | 134400 | 3619754940 | 17240 | 17260 | 17260 | 17240 | 403 |
| 350 | 20231115 | 134300 | 3612802570 | 17250 | 17250 | 17250 | 17250 | 5 |
| 351 | 20231115 | 134200 | 3612716320 | 17250 | 17250 | 17250 | 17250 | 81 |
| 352 | 20231115 | 134100 | 3611319070 | 17250 | 17310 | 17310 | 17250 | 2123 |
| 353 | 20231115 | 134000 | 3574647070 | 17310 | 17310 | 17310 | 17310 | 85 |
| 354 | 20231115 | 133900 | 3573175720 | 17310 | 17310 | 17310 | 17310 | 0 |
| 355 | 20231115 | 133800 | 3573175720 | 17310 | 17300 | 17310 | 17300 | 817 |
| 356 | 20231115 | 133700 | 3559041200 | 17300 | 17340 | 17340 | 17300 | 2288 |
| 357 | 20231115 | 133600 | 3519453770 | 17350 | 17310 | 17370 | 17310 | 2315 |
| 358 | 20231115 | 133500 | 3479287930 | 17310 | 17330 | 17330 | 17310 | 137 |
| 359 | 20231115 | 133400 | 3476913880 | 17330 | 17320 | 17330 | 17300 | 2933 |
| 360 | 20231115 | 133300 | 3426141770 | 17320 | 17270 | 17320 | 17270 | 1668 |
| 361 | 20231115 | 133200 | 3397288020 | 17280 | 17270 | 17290 | 17250 | 2347 |
| 362 | 20231115 | 133100 | 3356727560 | 17270 | 17170 | 17270 | 17170 | 6275 |
| 363 | 20231115 | 133000 | 3248688550 | 17170 | 17170 | 17170 | 17170 | 154 |
| 364 | 20231115 | 132900 | 3246044370 | 17170 | 17170 | 17170 | 17170 | 4 |
| 365 | 20231115 | 132800 | 3245975690 | 17170 | 17170 | 17170 | 17150 | 116 |
| 366 | 20231115 | 132700 | 3243984250 | 17170 | 17150 | 17170 | 17150 | 98 |
| 367 | 20231115 | 132600 | 3242301690 | 17170 | 17160 | 17180 | 17160 | 2638 |
| 368 | 20231115 | 132500 | 3197014320 | 17150 | 17120 | 17150 | 17120 | 627 |
| 369 | 20231115 | 132400 | 3186272560 | 17120 | 17100 | 17150 | 17100 | 2091 |
| 370 | 20231115 | 132300 | 3150456250 | 17100 | 17100 | 17100 | 17100 | 30 |
| 371 | 20231115 | 132200 | 3149943250 | 17100 | 17100 | 17100 | 17100 | 2 |
| 372 | 20231115 | 132100 | 3149909050 | 17080 | 17080 | 17090 | 17080 | 78 |
| 373 | 20231115 | 132000 | 3148576060 | 17090 | 17080 | 17090 | 17080 | 10 |
| 374 | 20231115 | 131900 | 3148405240 | 17060 | 17100 | 17100 | 17060 | 102 |
| 375 | 20231115 | 131800 | 3146662690 | 17100 | 17100 | 17100 | 17100 | 8 |
| 376 | 20231115 | 131700 | 3146525890 | 17110 | 17110 | 17110 | 17110 | 74 |
| 377 | 20231115 | 131600 | 3145259750 | 17120 | 17120 | 17130 | 17120 | 84 |
| 378 | 20231115 | 131500 | 3143821660 | 17120 | 17120 | 17120 | 17120 | 250 |
| 379 | 20231115 | 131400 | 3139541660 | 17110 | 17110 | 17110 | 17100 | 77 |
| 380 | 20231115 | 131300 | 3138224200 | 17110 | 17100 | 17110 | 17100 | 400 |
| 381 | 20231115 | 131200 | 3131381260 | 17100 | 17100 | 17100 | 17100 | 79 |
| 382 | 20231115 | 131100 | 3130030360 | 17100 | 17110 | 17110 | 17100 | 107 |
| 383 | 20231115 | 131000 | 3128199900 | 17110 | 17110 | 17110 | 17110 | 0 |
| 384 | 20231115 | 130900 | 3128199900 | 17110 | 17110 | 17110 | 17110 | 0 |
| 385 | 20231115 | 130800 | 3128199900 | 17110 | 17110 | 17110 | 17110 | 75 |
| 386 | 20231115 | 130700 | 3126916650 | 17110 | 17110 | 17110 | 17110 | 0 |
| 387 | 20231115 | 130600 | 3126916650 | 17110 | 17110 | 17110 | 17110 | 19 |
| 388 | 20231115 | 130500 | 3126591560 | 17110 | 17110 | 17110 | 17110 | 0 |
| 389 | 20231115 | 130400 | 3126591560 | 17110 | 17080 | 17110 | 17070 | 254 |
| 390 | 20231115 | 130300 | 3122250690 | 17080 | 17080 | 17080 | 17080 | 0 |
| 391 | 20231115 | 130200 | 3122250690 | 17080 | 17080 | 17080 | 17080 | 0 |
| 392 | 20231115 | 130100 | 3122250690 | 17080 | 17080 | 17080 | 17060 | 108 |
| 393 | 20231115 | 130000 | 3120406490 | 17090 | 17100 | 17100 | 17090 | 93 |
| 394 | 20231115 | 125900 | 3118816200 | 17100 | 17090 | 17100 | 17090 | 920 |
| 395 | 20231115 | 125800 | 3103084670 | 17080 | 17080 | 17090 | 17080 | 38 |
| 396 | 20231115 | 125700 | 3102435610 | 17080 | 17100 | 17100 | 17060 | 1192 |
| 397 | 20231115 | 125600 | 3082076290 | 17090 | 17070 | 17100 | 17070 | 1080 |
| 398 | 20231115 | 125500 | 3063619320 | 17070 | 17060 | 17080 | 17060 | 711 |
| 399 | 20231115 | 125400 | 3051485600 | 17060 | 17050 | 17060 | 17050 | 491 |
| 400 | 20231115 | 125300 | 3043114040 | 17050 | 17040 | 17050 | 17030 | 181 |
| 401 | 20231115 | 125200 | 3040028610 | 17040 | 17010 | 17040 | 17010 | 462 |
| 402 | 20231115 | 125100 | 3032160560 | 17010 | 16980 | 17010 | 16980 | 1573 |
| 403 | 20231115 | 125000 | 3005421040 | 16980 | 16980 | 16980 | 16980 | 80 |
| 404 | 20231115 | 124900 | 3004062640 | 16950 | 16960 | 16960 | 16950 | 71 |
| 405 | 20231115 | 124800 | 3002858780 | 16980 | 16980 | 16980 | 16980 | 314 |
| 406 | 20231115 | 124700 | 2997527060 | 16990 | 16970 | 16990 | 16970 | 176 |
| 407 | 20231115 | 124600 | 2994539080 | 16970 | 16970 | 16980 | 16950 | 2599 |
| 408 | 20231115 | 124500 | 2950463290 | 16980 | 16980 | 16980 | 16970 | 184 |
| 409 | 20231115 | 124400 | 2947338980 | 16980 | 16980 | 16990 | 16980 | 77 |
| 410 | 20231115 | 124300 | 2946031070 | 16990 | 16990 | 16990 | 16990 | 18 |
| 411 | 20231115 | 124200 | 2945725250 | 16990 | 17000 | 17000 | 16990 | 167 |
| 412 | 20231115 | 124100 | 2942887160 | 17000 | 17000 | 17000 | 17000 | 2 |
| 413 | 20231115 | 124000 | 2942853160 | 16990 | 16990 | 16990 | 16990 | 30 |
| 414 | 20231115 | 123900 | 2942343460 | 16990 | 16990 | 17000 | 16990 | 155 |
| 415 | 20231115 | 123800 | 2939709270 | 16990 | 16980 | 16990 | 16980 | 266 |
| 416 | 20231115 | 123700 | 2935190930 | 16980 | 17000 | 17000 | 16980 | 31 |
| 417 | 20231115 | 123600 | 2934664530 | 17010 | 17010 | 17010 | 17010 | 15 |
| 418 | 20231115 | 123500 | 2934409380 | 17010 | 16980 | 17010 | 16980 | 91 |
| 419 | 20231115 | 123400 | 2932862370 | 17020 | 16990 | 17020 | 16990 | 1152 |
| 420 | 20231115 | 123300 | 2913279760 | 16980 | 16980 | 16980 | 16980 | 30 |
| 421 | 20231115 | 123200 | 2912770360 | 16990 | 16960 | 16990 | 16960 | 2953 |
| 422 | 20231115 | 123100 | 2862626270 | 16950 | 16950 | 16950 | 16950 | 149 |
| 423 | 20231115 | 123000 | 2860100720 | 16930 | 16930 | 16930 | 16930 | 30 |
| 424 | 20231115 | 122900 | 2859592820 | 16960 | 16960 | 16960 | 16960 | 75 |
| 425 | 20231115 | 122800 | 2858320820 | 16930 | 16930 | 16930 | 16930 | 30 |
| 426 | 20231115 | 122700 | 2857812920 | 16960 | 16940 | 16960 | 16940 | 600 |
| 427 | 20231115 | 122600 | 2847640640 | 16920 | 16920 | 16940 | 16920 | 109 |
| 428 | 20231115 | 122500 | 2845794880 | 16940 | 16940 | 16940 | 16940 | 0 |
| 429 | 20231115 | 122400 | 2845794880 | 16940 | 16940 | 16940 | 16940 | 11 |
| 430 | 20231115 | 122300 | 2845608540 | 16940 | 16940 | 16940 | 16940 | 64 |
| 431 | 20231115 | 122200 | 2844524380 | 16920 | 16920 | 16920 | 16920 | 30 |
| 432 | 20231115 | 122100 | 2844016780 | 16950 | 16910 | 16960 | 16910 | 470 |
| 433 | 20231115 | 122000 | 2836052140 | 16940 | 16940 | 16940 | 16940 | 0 |
| 434 | 20231115 | 121900 | 2836052140 | 16940 | 16930 | 16940 | 16890 | 1720 |
| 435 | 20231115 | 121800 | 2806975990 | 16960 | 16960 | 16960 | 16960 | 210 |
| 436 | 20231115 | 121700 | 2803414390 | 16960 | 16960 | 16970 | 16960 | 569 |
| 437 | 20231115 | 121600 | 2793762460 | 16930 | 16930 | 16970 | 16930 | 36 |
| 438 | 20231115 | 121500 | 2793152940 | 16930 | 16950 | 16960 | 16930 | 411 |
| 439 | 20231115 | 121400 | 2786184710 | 16950 | 16950 | 16950 | 16950 | 19 |
| 440 | 20231115 | 121300 | 2785862660 | 16920 | 16940 | 16950 | 16920 | 154 |
| 441 | 20231115 | 121200 | 2783254000 | 16920 | 16920 | 16920 | 16920 | 30 |
| 442 | 20231115 | 121100 | 2782746400 | 16920 | 16920 | 16920 | 16920 | 32 |
| 443 | 20231115 | 121000 | 2782204960 | 16900 | 16910 | 16910 | 16900 | 243 |
| 444 | 20231115 | 120900 | 2778096510 | 16910 | 16910 | 16910 | 16900 | 184 |
| 445 | 20231115 | 120800 | 2774985210 | 16910 | 16920 | 16920 | 16910 | 3 |
| 446 | 20231115 | 120700 | 2774934470 | 16930 | 16920 | 16930 | 16920 | 8 |
| 447 | 20231115 | 120600 | 2774799090 | 16920 | 16910 | 16920 | 16910 | 105 |
| 448 | 20231115 | 120500 | 2773022790 | 16910 | 16910 | 16910 | 16910 | 3 |
| 449 | 20231115 | 120400 | 2772972060 | 16920 | 16920 | 16920 | 16920 | 28 |
| 450 | 20231115 | 120300 | 2772498300 | 16970 | 16910 | 16970 | 16910 | 240 |
| 451 | 20231115 | 120200 | 2768435400 | 16980 | 16890 | 16980 | 16890 | 391 |
| 452 | 20231115 | 120100 | 2761819540 | 16880 | 16890 | 16890 | 16870 | 307 |
| 453 | 20231115 | 120000 | 2756637760 | 16890 | 16890 | 16890 | 16890 | 94 |
| 454 | 20231115 | 115900 | 2755050100 | 16880 | 16890 | 16890 | 16880 | 19 |
| 455 | 20231115 | 115800 | 2754729340 | 16910 | 16910 | 16910 | 16910 | 1 |
| 456 | 20231115 | 115700 | 2754712430 | 16890 | 16890 | 16910 | 16890 | 289 |
| 457 | 20231115 | 115600 | 2749827240 | 16880 | 16880 | 16880 | 16880 | 0 |
| 458 | 20231115 | 115500 | 2749827240 | 16880 | 16880 | 16880 | 16880 | 51 |
| 459 | 20231115 | 115400 | 2748966360 | 16890 | 16880 | 16890 | 16880 | 33 |
| 460 | 20231115 | 115300 | 2748409210 | 16870 | 16870 | 16870 | 16870 | 40 |
| 461 | 20231115 | 115200 | 2747734410 | 16880 | 16880 | 16880 | 16880 | 92 |
| 462 | 20231115 | 115100 | 2746181450 | 16880 | 16900 | 16900 | 16880 | 426 |
| 463 | 20231115 | 115000 | 2738982370 | 16880 | 16880 | 16900 | 16880 | 717 |
| 464 | 20231115 | 114900 | 2726870780 | 16880 | 16880 | 16880 | 16880 | 3 |
| 465 | 20231115 | 114800 | 2726820140 | 16880 | 16910 | 16910 | 16880 | 28 |
| 466 | 20231115 | 114700 | 2726347050 | 16910 | 16890 | 16910 | 16890 | 175 |
| 467 | 20231115 | 114600 | 2723389280 | 16890 | 16870 | 16890 | 16870 | 897 |
| 468 | 20231115 | 114500 | 2708239560 | 16860 | 16850 | 16860 | 16840 | 233 |
| 469 | 20231115 | 114400 | 2704314330 | 16860 | 16840 | 16860 | 16840 | 269 |
| 470 | 20231115 | 114300 | 2699782320 | 16840 | 16820 | 16840 | 16820 | 52 |
| 471 | 20231115 | 114200 | 2698907660 | 16820 | 16820 | 16820 | 16820 | 42 |
| 472 | 20231115 | 114100 | 2698201220 | 16810 | 16800 | 16810 | 16800 | 302 |
| 473 | 20231115 | 114000 | 2693125040 | 16800 | 16800 | 16800 | 16800 | 9 |
| 474 | 20231115 | 113900 | 2692973840 | 16800 | 16800 | 16810 | 16800 | 24 |
| 475 | 20231115 | 113800 | 2692570630 | 16800 | 16800 | 16800 | 16800 | 177 |
| 476 | 20231115 | 113700 | 2689597030 | 16800 | 16800 | 16800 | 16800 | 31 |
| 477 | 20231115 | 113600 | 2689076230 | 16800 | 16800 | 16800 | 16800 | 32 |
| 478 | 20231115 | 113500 | 2688538630 | 16800 | 16800 | 16800 | 16800 | 0 |
| 479 | 20231115 | 113400 | 2688538630 | 16800 | 16800 | 16800 | 16790 | 42 |
| 480 | 20231115 | 113300 | 2687833140 | 16790 | 16790 | 16790 | 16790 | 0 |
| 481 | 20231115 | 113200 | 2687833140 | 16790 | 16790 | 16790 | 16790 | 73 |
| 482 | 20231115 | 113100 | 2686607470 | 16790 | 16790 | 16790 | 16790 | 20 |
| 483 | 20231115 | 113000 | 2686271670 | 16790 | 16790 | 16790 | 16790 | 38 |
| 484 | 20231115 | 112900 | 2685633650 | 16790 | 16790 | 16790 | 16790 | 0 |
| 485 | 20231115 | 112800 | 2685633650 | 16790 | 16810 | 16810 | 16790 | 325 |
| 486 | 20231115 | 112700 | 2680171000 | 16810 | 16810 | 16810 | 16810 | 13 |
| 487 | 20231115 | 112600 | 2679952470 | 16810 | 16810 | 16810 | 16810 | 20 |
| 488 | 20231115 | 112500 | 2679616270 | 16810 | 16820 | 16820 | 16780 | 223 |
| 489 | 20231115 | 112400 | 2675867790 | 16780 | 16800 | 16800 | 16780 | 107 |
| 490 | 20231115 | 112300 | 2674072130 | 16770 | 16800 | 16800 | 16770 | 1585 |
| 491 | 20231115 | 112200 | 2647468760 | 16810 | 16850 | 16850 | 16810 | 1107 |
| 492 | 20231115 | 112100 | 2628844980 | 16850 | 16880 | 16880 | 16850 | 4344 |
| 493 | 20231115 | 112000 | 2555640810 | 16890 | 16890 | 16890 | 16890 | 20 |
| 494 | 20231115 | 111900 | 2555303010 | 16880 | 16890 | 16890 | 16880 | 352 |
| 495 | 20231115 | 111800 | 2549358040 | 16890 | 16850 | 16890 | 16850 | 199 |
| 496 | 20231115 | 111700 | 2545998820 | 16850 | 16860 | 16860 | 16850 | 1000 |
| 497 | 20231115 | 111600 | 2529148540 | 16860 | 16850 | 16860 | 16850 | 89 |
| 498 | 20231115 | 111500 | 2527648700 | 16840 | 16840 | 16840 | 16800 | 5083 |
| 499 | 20231115 | 111400 | 2442208530 | 16840 | 16850 | 16850 | 16840 | 128 |
| 500 | 20231115 | 111300 | 2440052050 | 16840 | 16850 | 16860 | 16840 | 1556 |
| 501 | 20231115 | 111200 | 2413836110 | 16850 | 16880 | 16900 | 16850 | 4106 |
| 502 | 20231115 | 111100 | 2344622350 | 16880 | 16880 | 16880 | 16880 | 16 |
| 503 | 20231115 | 111000 | 2344352270 | 16880 | 16900 | 16900 | 16880 | 1016 |
| 504 | 20231115 | 110900 | 2327189870 | 16900 | 16990 | 16990 | 16900 | 616 |
| 505 | 20231115 | 110800 | 2316749520 | 16960 | 16960 | 16960 | 16960 | 0 |
| 506 | 20231115 | 110700 | 2316749520 | 16960 | 16990 | 17010 | 16960 | 1034 |
| 507 | 20231115 | 110600 | 2299194460 | 16990 | 16990 | 16990 | 16990 | 30 |
| 508 | 20231115 | 110500 | 2298684760 | 16960 | 16940 | 16960 | 16900 | 5152 |
| 509 | 20231115 | 110400 | 2211607880 | 16940 | 16920 | 16940 | 16900 | 5344 |
| 510 | 20231115 | 110300 | 2121281940 | 16930 | 16930 | 16930 | 16930 | 32 |
| 511 | 20231115 | 110200 | 2120740180 | 16930 | 16900 | 16930 | 16870 | 1113 |
| 512 | 20231115 | 110100 | 2101947760 | 16930 | 16920 | 16930 | 16900 | 1623 |
| 513 | 20231115 | 110000 | 2074514030 | 16960 | 16930 | 16980 | 16910 | 2348 |
| 514 | 20231115 | 105900 | 2034772220 | 16930 | 17000 | 17000 | 16930 | 877 |
| 515 | 20231115 | 105800 | 2019909520 | 16960 | 16990 | 17000 | 16960 | 810 |
| 516 | 20231115 | 105700 | 2006157130 | 16950 | 16990 | 17030 | 16930 | 1186 |
| 517 | 20231115 | 105600 | 1986013210 | 16990 | 16980 | 16990 | 16940 | 1477 |
| 518 | 20231115 | 105500 | 1960960980 | 16990 | 17000 | 17000 | 16970 | 850 |
| 519 | 20231115 | 105400 | 1946526290 | 17000 | 17020 | 17020 | 17000 | 431 |
| 520 | 20231115 | 105300 | 1939196280 | 17020 | 17030 | 17030 | 17020 | 216 |
| 521 | 20231115 | 105200 | 1935519820 | 17040 | 17020 | 17040 | 17020 | 256 |
| 522 | 20231115 | 105100 | 1931161200 | 17010 | 17000 | 17020 | 16970 | 494 |
| 523 | 20231115 | 105000 | 1922760730 | 16960 | 17000 | 17000 | 16960 | 3000 |
| 524 | 20231115 | 104900 | 1871847390 | 17040 | 17050 | 17050 | 17000 | 1084 |
| 525 | 20231115 | 104800 | 1853401810 | 17050 | 17060 | 17060 | 17050 | 101 |
| 526 | 20231115 | 104700 | 1851678760 | 17030 | 17060 | 17060 | 17030 | 45 |
| 527 | 20231115 | 104600 | 1850911960 | 17060 | 17050 | 17060 | 17000 | 1262 |
| 528 | 20231115 | 104500 | 1829423790 | 17050 | 17100 | 17100 | 17050 | 3021 |
| 529 | 20231115 | 104400 | 1777854310 | 17100 | 17100 | 17100 | 17100 | 32 |
| 530 | 20231115 | 104300 | 1777307110 | 17110 | 17110 | 17110 | 17100 | 524 |
| 531 | 20231115 | 104200 | 1768345940 | 17080 | 17080 | 17080 | 17080 | 30 |
| 532 | 20231115 | 104100 | 1767833540 | 17080 | 17080 | 17080 | 17080 | 0 |
| 533 | 20231115 | 104000 | 1767833540 | 17080 | 17120 | 17120 | 17080 | 1263 |
| 534 | 20231115 | 103900 | 1746243550 | 17120 | 17120 | 17120 | 17120 | 0 |
| 535 | 20231115 | 103800 | 1746243550 | 17120 | 17120 | 17120 | 17120 | 17 |
| 536 | 20231115 | 103700 | 1745952510 | 17120 | 17110 | 17120 | 17110 | 408 |
| 537 | 20231115 | 103600 | 1738968670 | 17120 | 17120 | 17120 | 17120 | 75 |
| 538 | 20231115 | 103500 | 1737684670 | 17090 | 17120 | 17120 | 17090 | 1311 |
| 539 | 20231115 | 103400 | 1715263470 | 17150 | 17150 | 17150 | 17150 | 40 |
| 540 | 20231115 | 103300 | 1714577470 | 17150 | 17120 | 17150 | 17100 | 229 |
| 541 | 20231115 | 103200 | 1710656670 | 17130 | 17130 | 17140 | 17130 | 1332 |
| 542 | 20231115 | 103100 | 1687837140 | 17140 | 17150 | 17150 | 17130 | 113 |
| 543 | 20231115 | 103000 | 1685901420 | 17150 | 17150 | 17150 | 17150 | 77 |
| 544 | 20231115 | 102900 | 1684580870 | 17150 | 17150 | 17150 | 17150 | 21 |
| 545 | 20231115 | 102800 | 1684220720 | 17150 | 17160 | 17160 | 17150 | 60 |
| 546 | 20231115 | 102700 | 1683191710 | 17160 | 17140 | 17160 | 17140 | 449 |
| 547 | 20231115 | 102600 | 1675487040 | 17140 | 17140 | 17140 | 17130 | 85 |
| 548 | 20231115 | 102500 | 1674030890 | 17090 | 17080 | 17090 | 17080 | 416 |
| 549 | 20231115 | 102400 | 1666925600 | 17070 | 17090 | 17090 | 17070 | 1482 |
| 550 | 20231115 | 102300 | 1641609500 | 17100 | 17130 | 17150 | 17100 | 856 |
| 551 | 20231115 | 102200 | 1626964730 | 17120 | 17110 | 17120 | 17110 | 518 |
| 552 | 20231115 | 102100 | 1618101690 | 17120 | 17140 | 17140 | 17120 | 342 |
| 553 | 20231115 | 102000 | 1612242790 | 17160 | 17160 | 17160 | 17160 | 75 |
| 554 | 20231115 | 101900 | 1610955790 | 17150 | 17160 | 17160 | 17150 | 78 |
| 555 | 20231115 | 101800 | 1609618020 | 17160 | 17150 | 17160 | 17150 | 1056 |
| 556 | 20231115 | 101700 | 1591507470 | 17140 | 17160 | 17160 | 17140 | 305 |
| 557 | 20231115 | 101600 | 1586279000 | 17160 | 17160 | 17160 | 17160 | 25 |
| 558 | 20231115 | 101500 | 1585850000 | 17160 | 17150 | 17160 | 17150 | 36 |
| 559 | 20231115 | 101400 | 1585232570 | 17150 | 17150 | 17150 | 17150 | 74 |
| 560 | 20231115 | 101300 | 1583963470 | 17150 | 17150 | 17150 | 17150 | 139 |
| 561 | 20231115 | 101200 | 1581579620 | 17150 | 17150 | 17150 | 17140 | 211 |
| 562 | 20231115 | 101100 | 1577961850 | 17150 | 17130 | 17150 | 17130 | 181 |
| 563 | 20231115 | 101000 | 1574859860 | 17140 | 17180 | 17180 | 17140 | 67 |
| 564 | 20231115 | 100900 | 1573709660 | 17190 | 17180 | 17190 | 17180 | 2334 |
| 565 | 20231115 | 100800 | 1533598390 | 17180 | 17130 | 17180 | 17120 | 2000 |
| 566 | 20231115 | 100700 | 1499290530 | 17130 | 17100 | 17130 | 17090 | 441 |
| 567 | 20231115 | 100600 | 1491744760 | 17100 | 17090 | 17100 | 17090 | 86 |
| 568 | 20231115 | 100500 | 1490274990 | 17100 | 17100 | 17100 | 17100 | 137 |
| 569 | 20231115 | 100400 | 1487932290 | 17100 | 17070 | 17100 | 17070 | 354 |
| 570 | 20231115 | 100300 | 1481880630 | 17060 | 17080 | 17090 | 17060 | 635 |
| 571 | 20231115 | 100200 | 1471043500 | 17090 | 17150 | 17150 | 17090 | 1352 |
| 572 | 20231115 | 100100 | 1447901110 | 17150 | 17140 | 17160 | 17140 | 1277 |
| 573 | 20231115 | 100000 | 1426000810 | 17130 | 17130 | 17130 | 17130 | 1412 |
| 574 | 20231115 | 095900 | 1401813250 | 17120 | 17090 | 17120 | 17090 | 2068 |
| 575 | 20231115 | 095800 | 1366450800 | 17090 | 17090 | 17100 | 17090 | 531 |
| 576 | 20231115 | 095700 | 1357372890 | 17090 | 17050 | 17100 | 17050 | 2373 |
| 577 | 20231115 | 095600 | 1316812940 | 17070 | 17040 | 17090 | 17040 | 5955 |
| 578 | 20231115 | 095500 | 1215223790 | 17040 | 17040 | 17040 | 17040 | 137 |
| 579 | 20231115 | 095400 | 1212889310 | 17050 | 17050 | 17050 | 17030 | 550 |
| 580 | 20231115 | 095300 | 1203517810 | 17050 | 17030 | 17050 | 17030 | 1112 |
| 581 | 20231115 | 095200 | 1184569050 | 17040 | 17020 | 17040 | 17020 | 1152 |
| 582 | 20231115 | 095100 | 1164944720 | 17020 | 17020 | 17030 | 17020 | 1675 |
| 583 | 20231115 | 095000 | 1136434100 | 17010 | 17000 | 17010 | 17000 | 182 |
| 584 | 20231115 | 094900 | 1133339250 | 17000 | 16950 | 17000 | 16950 | 1732 |
| 585 | 20231115 | 094800 | 1103966000 | 16950 | 16950 | 16950 | 16950 | 116 |
| 586 | 20231115 | 094700 | 1101999800 | 16910 | 16960 | 16960 | 16910 | 182 |
| 587 | 20231115 | 094600 | 1098917640 | 16940 | 16930 | 16950 | 16930 | 1644 |
| 588 | 20231115 | 094500 | 1071056000 | 16930 | 16940 | 16940 | 16930 | 2 |
| 589 | 20231115 | 094400 | 1071022130 | 16930 | 16940 | 16950 | 16930 | 163 |
| 590 | 20231115 | 094300 | 1068262290 | 16940 | 16930 | 16940 | 16930 | 633 |
| 591 | 20231115 | 094200 | 1057545590 | 16910 | 16900 | 16930 | 16900 | 388 |
| 592 | 20231115 | 094100 | 1050979260 | 16900 | 16960 | 16960 | 16900 | 1239 |
| 593 | 20231115 | 094000 | 1030016300 | 16920 | 16940 | 16970 | 16920 | 1890 |
| 594 | 20231115 | 093900 | 997992680 | 16940 | 16950 | 16950 | 16940 | 138 |
| 595 | 20231115 | 093800 | 995654890 | 16960 | 16960 | 16960 | 16940 | 61 |
| 596 | 20231115 | 093700 | 994620390 | 16960 | 16920 | 16980 | 16920 | 429 |
| 597 | 20231115 | 093600 | 987351630 | 16930 | 16990 | 16990 | 16930 | 276 |
| 598 | 20231115 | 093500 | 982678230 | 16990 | 17030 | 17030 | 16970 | 950 |
| 599 | 20231115 | 093400 | 966542660 | 17030 | 17030 | 17030 | 17030 | 302 |
| 600 | 20231115 | 093300 | 961399600 | 17050 | 16990 | 17080 | 16990 | 10486 |
| 601 | 20231115 | 093200 | 782823990 | 16990 | 16930 | 17030 | 16930 | 8057 |
| 602 | 20231115 | 093100 | 645986250 | 16930 | 16880 | 16940 | 16880 | 1223 |
| 603 | 20231115 | 093000 | 625319820 | 16880 | 16890 | 16890 | 16880 | 461 |
| 604 | 20231115 | 092900 | 617534040 | 16900 | 16920 | 16930 | 16890 | 1294 |
| 605 | 20231115 | 092800 | 595660370 | 16900 | 16900 | 16900 | 16880 | 360 |
| 606 | 20231115 | 092700 | 589579750 | 16900 | 16960 | 16960 | 16900 | 878 |
| 607 | 20231115 | 092600 | 574727970 | 16960 | 16890 | 16960 | 16880 | 4097 |
| 608 | 20231115 | 092500 | 505341540 | 16880 | 16890 | 16890 | 16880 | 163 |
| 609 | 20231115 | 092400 | 502589490 | 16890 | 16930 | 16930 | 16890 | 107 |
| 610 | 20231115 | 092300 | 500781890 | 16930 | 16940 | 16940 | 16920 | 424 |
| 611 | 20231115 | 092200 | 493603470 | 16940 | 16870 | 16950 | 16870 | 4882 |
| 612 | 20231115 | 092100 | 410995110 | 16880 | 16870 | 16880 | 16840 | 1367 |
| 613 | 20231115 | 092000 | 387940650 | 16880 | 16880 | 16880 | 16880 | 57 |
| 614 | 20231115 | 091900 | 386978490 | 16880 | 16770 | 16930 | 16740 | 4107 |
| 615 | 20231115 | 091800 | 317599550 | 16770 | 16860 | 16860 | 16740 | 471 |
| 616 | 20231115 | 091700 | 309690460 | 16840 | 16880 | 16900 | 16820 | 2295 |
| 617 | 20231115 | 091600 | 270983090 | 16880 | 16830 | 16900 | 16810 | 1479 |
| 618 | 20231115 | 091500 | 246066590 | 16830 | 16780 | 16830 | 16770 | 216 |
| 619 | 20231115 | 091400 | 242439970 | 16730 | 16700 | 16800 | 16690 | 3018 |
| 620 | 20231115 | 091300 | 191914910 | 16650 | 16690 | 16710 | 16650 | 1956 |
| 621 | 20231115 | 091200 | 159249790 | 16700 | 16680 | 16700 | 16680 | 236 |
| 622 | 20231115 | 091100 | 155313270 | 16700 | 16640 | 16700 | 16640 | 3 |
| 623 | 20231115 | 091000 | 155263230 | 16650 | 16620 | 16650 | 16610 | 716 |
| 624 | 20231115 | 090900 | 143358700 | 16610 | 16610 | 16620 | 16610 | 1074 |
| 625 | 20231115 | 090800 | 125517810 | 16600 | 16570 | 16630 | 16570 | 1750 |
| 626 | 20231115 | 090700 | 96467960 | 16570 | 16550 | 16570 | 16550 | 129 |
| 627 | 20231115 | 090600 | 94331170 | 16550 | 16560 | 16560 | 16540 | 170 |
| 628 | 20231115 | 090500 | 91517400 | 16610 | 16650 | 16650 | 16560 | 641 |
| 629 | 20231115 | 090400 | 80864140 | 16710 | 16650 | 16720 | 16650 | 95 |
| 630 | 20231115 | 090300 | 79282140 | 16650 | 16660 | 16660 | 16650 | 369 |
| 631 | 20231115 | 090200 | 73138240 | 16640 | 16680 | 16680 | 16640 | 1158 |
| 632 | 20231115 | 090100 | 53846830 | 16660 | 16880 | 16890 | 16660 | 384 |
| 633 | 20231115 | 090000 | 47424150 | 16630 | 16620 | 16950 | 16560 | 2825 |