33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 3 | 20231115 | 191700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 4 | 20231115 | 191600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 5 | 20231115 | 191500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 6 | 20231115 | 191400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 7 | 20231115 | 191300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 8 | 20231115 | 191200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 9 | 20231115 | 191100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 10 | 20231115 | 191000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 11 | 20231115 | 190900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 12 | 20231115 | 190800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 13 | 20231115 | 190700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 14 | 20231115 | 190600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 15 | 20231115 | 190500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 16 | 20231115 | 190400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 17 | 20231115 | 190300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 18 | 20231115 | 190200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 19 | 20231115 | 190100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 20 | 20231115 | 190000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 21 | 20231115 | 185900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 22 | 20231115 | 185800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 23 | 20231115 | 185700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 24 | 20231115 | 185600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 25 | 20231115 | 185500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 26 | 20231115 | 185400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 27 | 20231115 | 185300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 28 | 20231115 | 185200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 29 | 20231115 | 185100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 30 | 20231115 | 185000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 31 | 20231115 | 184900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 32 | 20231115 | 184800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 33 | 20231115 | 184700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 34 | 20231115 | 184600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 35 | 20231115 | 184500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 36 | 20231115 | 184400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 37 | 20231115 | 184300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 38 | 20231115 | 184200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 39 | 20231115 | 184100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 40 | 20231115 | 184000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 41 | 20231115 | 183900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 42 | 20231115 | 183800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 43 | 20231115 | 183700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 44 | 20231115 | 183600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 45 | 20231115 | 183500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 46 | 20231115 | 183400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 47 | 20231115 | 183300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 48 | 20231115 | 183200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 49 | 20231115 | 183100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 50 | 20231115 | 183000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 51 | 20231115 | 182900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 52 | 20231115 | 182800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 53 | 20231115 | 182700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 54 | 20231115 | 182600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 55 | 20231115 | 182500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 56 | 20231115 | 182400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 57 | 20231115 | 182300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 58 | 20231115 | 182200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 59 | 20231115 | 182100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 60 | 20231115 | 182000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 61 | 20231115 | 181900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 62 | 20231115 | 181800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 63 | 20231115 | 181700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 64 | 20231115 | 181600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 65 | 20231115 | 181500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 66 | 20231115 | 181400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 67 | 20231115 | 181300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 68 | 20231115 | 181200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 69 | 20231115 | 181100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 70 | 20231115 | 181000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 71 | 20231115 | 180900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 72 | 20231115 | 180800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 73 | 20231115 | 180700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 74 | 20231115 | 180600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 75 | 20231115 | 180500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 76 | 20231115 | 180400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 77 | 20231115 | 180300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 78 | 20231115 | 180200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 79 | 20231115 | 180100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 80 | 20231115 | 180000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 81 | 20231115 | 175900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 82 | 20231115 | 175800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 83 | 20231115 | 175700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 84 | 20231115 | 175600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 85 | 20231115 | 175500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 86 | 20231115 | 175400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 87 | 20231115 | 175300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 88 | 20231115 | 175200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 89 | 20231115 | 175100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 90 | 20231115 | 175000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 91 | 20231115 | 174900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 92 | 20231115 | 174800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 93 | 20231115 | 174700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 94 | 20231115 | 174600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 95 | 20231115 | 174500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 96 | 20231115 | 174400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 97 | 20231115 | 174300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 98 | 20231115 | 174200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 99 | 20231115 | 174100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 100 | 20231115 | 174000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 101 | 20231115 | 173900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 102 | 20231115 | 173800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 103 | 20231115 | 173700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 104 | 20231115 | 173600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 105 | 20231115 | 173500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 106 | 20231115 | 173400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 107 | 20231115 | 173300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 108 | 20231115 | 173200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 109 | 20231115 | 173100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 110 | 20231115 | 173000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 111 | 20231115 | 172900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 112 | 20231115 | 172800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 113 | 20231115 | 172700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 114 | 20231115 | 172600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 115 | 20231115 | 172500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 116 | 20231115 | 172400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 117 | 20231115 | 172300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 118 | 20231115 | 172200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 119 | 20231115 | 172100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 120 | 20231115 | 172000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 121 | 20231115 | 171900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 122 | 20231115 | 171800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 123 | 20231115 | 171700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 124 | 20231115 | 171600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 125 | 20231115 | 171500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 126 | 20231115 | 171400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 127 | 20231115 | 171300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 128 | 20231115 | 171200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 129 | 20231115 | 171100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 130 | 20231115 | 171000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 131 | 20231115 | 170900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 132 | 20231115 | 170800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 133 | 20231115 | 170700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 134 | 20231115 | 170600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 135 | 20231115 | 170500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 136 | 20231115 | 170400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 137 | 20231115 | 170300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 138 | 20231115 | 170200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 139 | 20231115 | 170100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 140 | 20231115 | 170000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 141 | 20231115 | 165900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 142 | 20231115 | 165800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 143 | 20231115 | 165700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 144 | 20231115 | 165600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 145 | 20231115 | 165500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 146 | 20231115 | 165400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 147 | 20231115 | 165300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 148 | 20231115 | 165200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 149 | 20231115 | 165100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 150 | 20231115 | 165000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 151 | 20231115 | 164900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 152 | 20231115 | 164800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 153 | 20231115 | 164700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 154 | 20231115 | 164600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 155 | 20231115 | 164500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 156 | 20231115 | 164400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 157 | 20231115 | 164300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 158 | 20231115 | 164200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 159 | 20231115 | 164100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 160 | 20231115 | 164000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 161 | 20231115 | 163900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 162 | 20231115 | 163800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 163 | 20231115 | 163700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 164 | 20231115 | 163600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 165 | 20231115 | 163500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 166 | 20231115 | 163400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 167 | 20231115 | 163300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 168 | 20231115 | 163200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 169 | 20231115 | 163100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 170 | 20231115 | 163000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 171 | 20231115 | 162900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 172 | 20231115 | 162800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 173 | 20231115 | 162700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 174 | 20231115 | 162600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 175 | 20231115 | 162500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 176 | 20231115 | 162400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 177 | 20231115 | 162300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 178 | 20231115 | 162200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 179 | 20231115 | 162100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 180 | 20231115 | 162000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 181 | 20231115 | 161900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 182 | 20231115 | 161800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 183 | 20231115 | 161700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 184 | 20231115 | 161600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 185 | 20231115 | 161500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 186 | 20231115 | 161400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 187 | 20231115 | 161300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 188 | 20231115 | 161200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 189 | 20231115 | 161100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 190 | 20231115 | 161000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 191 | 20231115 | 160900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 192 | 20231115 | 160800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 193 | 20231115 | 160700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 194 | 20231115 | 160600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 195 | 20231115 | 160500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 196 | 20231115 | 160400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 197 | 20231115 | 160300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 198 | 20231115 | 160200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 199 | 20231115 | 160100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 200 | 20231115 | 160000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 201 | 20231115 | 155900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 202 | 20231115 | 155800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 203 | 20231115 | 155700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 204 | 20231115 | 155600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 205 | 20231115 | 155500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 206 | 20231115 | 155400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 207 | 20231115 | 155300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 208 | 20231115 | 155200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 209 | 20231115 | 155100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 210 | 20231115 | 155000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 211 | 20231115 | 154900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 212 | 20231115 | 154800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 213 | 20231115 | 154700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 214 | 20231115 | 154600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 215 | 20231115 | 154500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 216 | 20231115 | 154400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 217 | 20231115 | 154300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 218 | 20231115 | 154200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 219 | 20231115 | 154100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 220 | 20231115 | 154000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 221 | 20231115 | 153900 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 222 | 20231115 | 153800 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 223 | 20231115 | 153700 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 224 | 20231115 | 153600 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 225 | 20231115 | 153500 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 226 | 20231115 | 153400 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 227 | 20231115 | 153300 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 228 | 20231115 | 153200 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 229 | 20231115 | 153100 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 0 |
| 230 | 20231115 | 153000 | 1992089680 | 11210 | 11210 | 11210 | 11210 | 4667 |
| 231 | 20231115 | 152900 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 232 | 20231115 | 152800 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 233 | 20231115 | 152700 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 234 | 20231115 | 152600 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 235 | 20231115 | 152500 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 236 | 20231115 | 152400 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 237 | 20231115 | 152300 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 238 | 20231115 | 152200 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 239 | 20231115 | 152100 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 240 | 20231115 | 152000 | 1939772610 | 11240 | 11240 | 11240 | 11240 | 0 |
| 241 | 20231115 | 151900 | 1939772610 | 11240 | 11240 | 11250 | 11210 | 1830 |
| 242 | 20231115 | 151800 | 1919231810 | 11250 | 11250 | 11250 | 11230 | 185 |
| 243 | 20231115 | 151700 | 1917152040 | 11250 | 11250 | 11250 | 11230 | 1202 |
| 244 | 20231115 | 151600 | 1903645450 | 11240 | 11270 | 11270 | 11230 | 1279 |
| 245 | 20231115 | 151500 | 1889266470 | 11270 | 11260 | 11270 | 11260 | 120 |
| 246 | 20231115 | 151400 | 1887915080 | 11260 | 11260 | 11260 | 11260 | 10 |
| 247 | 20231115 | 151300 | 1887802480 | 11270 | 11270 | 11270 | 11250 | 484 |
| 248 | 20231115 | 151200 | 1882357340 | 11270 | 11260 | 11270 | 11250 | 88 |
| 249 | 20231115 | 151100 | 1881366680 | 11270 | 11270 | 11270 | 11250 | 137 |
| 250 | 20231115 | 151000 | 1879825090 | 11270 | 11270 | 11270 | 11250 | 9 |
| 251 | 20231115 | 150900 | 1879723780 | 11280 | 11280 | 11280 | 11260 | 53 |
| 252 | 20231115 | 150800 | 1879126740 | 11260 | 11270 | 11270 | 11230 | 933 |
| 253 | 20231115 | 150700 | 1868621620 | 11270 | 11270 | 11270 | 11270 | 205 |
| 254 | 20231115 | 150600 | 1866311270 | 11270 | 11250 | 11270 | 11240 | 378 |
| 255 | 20231115 | 150500 | 1862053810 | 11260 | 11260 | 11260 | 11260 | 100 |
| 256 | 20231115 | 150400 | 1860927810 | 11270 | 11230 | 11270 | 11220 | 141 |
| 257 | 20231115 | 150300 | 1859345330 | 11280 | 11240 | 11280 | 11220 | 1502 |
| 258 | 20231115 | 150200 | 1842480320 | 11280 | 11250 | 11280 | 11240 | 827 |
| 259 | 20231115 | 150100 | 1833183180 | 11280 | 11290 | 11290 | 11280 | 21 |
| 260 | 20231115 | 150000 | 1832946290 | 11290 | 11240 | 11290 | 11240 | 314 |
| 261 | 20231115 | 145900 | 1829413780 | 11240 | 11280 | 11300 | 11240 | 90 |
| 262 | 20231115 | 145800 | 1828402080 | 11250 | 11260 | 11270 | 11250 | 4025 |
| 263 | 20231115 | 145700 | 1783099330 | 11260 | 11270 | 11270 | 11260 | 521 |
| 264 | 20231115 | 145600 | 1777231350 | 11280 | 11280 | 11280 | 11280 | 10 |
| 265 | 20231115 | 145500 | 1777118550 | 11300 | 11300 | 11300 | 11300 | 378 |
| 266 | 20231115 | 145400 | 1772847150 | 11310 | 11280 | 11310 | 11280 | 581 |
| 267 | 20231115 | 145300 | 1766283830 | 11280 | 11300 | 11300 | 11280 | 25 |
| 268 | 20231115 | 145200 | 1766001730 | 11310 | 11290 | 11310 | 11280 | 208 |
| 269 | 20231115 | 145100 | 1763655060 | 11290 | 11310 | 11310 | 11290 | 45 |
| 270 | 20231115 | 145000 | 1763146540 | 11320 | 11310 | 11320 | 11310 | 28 |
| 271 | 20231115 | 144900 | 1762829600 | 11320 | 11320 | 11320 | 11320 | 0 |
| 272 | 20231115 | 144800 | 1762829600 | 11320 | 11300 | 11320 | 11290 | 609 |
| 273 | 20231115 | 144700 | 1755950600 | 11320 | 11320 | 11320 | 11300 | 114 |
| 274 | 20231115 | 144600 | 1754660720 | 11310 | 11310 | 11320 | 11300 | 429 |
| 275 | 20231115 | 144500 | 1749810260 | 11310 | 11340 | 11340 | 11310 | 498 |
| 276 | 20231115 | 144400 | 1744172740 | 11340 | 11330 | 11340 | 11330 | 128 |
| 277 | 20231115 | 144300 | 1742722490 | 11330 | 11340 | 11340 | 11320 | 790 |
| 278 | 20231115 | 144200 | 1733771960 | 11320 | 11330 | 11330 | 11320 | 665 |
| 279 | 20231115 | 144100 | 1726241590 | 11330 | 11340 | 11340 | 11330 | 310 |
| 280 | 20231115 | 144000 | 1722729180 | 11340 | 11340 | 11340 | 11340 | 70 |
| 281 | 20231115 | 143900 | 1721935380 | 11360 | 11360 | 11360 | 11360 | 25 |
| 282 | 20231115 | 143800 | 1721651380 | 11360 | 11330 | 11360 | 11330 | 56 |
| 283 | 20231115 | 143700 | 1721016090 | 11340 | 11340 | 11340 | 11340 | 1 |
| 284 | 20231115 | 143600 | 1721004750 | 11340 | 11340 | 11340 | 11340 | 288 |
| 285 | 20231115 | 143500 | 1717738830 | 11340 | 11340 | 11340 | 11340 | 217 |
| 286 | 20231115 | 143400 | 1715278050 | 11330 | 11340 | 11340 | 11330 | 452 |
| 287 | 20231115 | 143300 | 1710155430 | 11340 | 11340 | 11340 | 11340 | 70 |
| 288 | 20231115 | 143200 | 1709361630 | 11340 | 11350 | 11350 | 11330 | 313 |
| 289 | 20231115 | 143100 | 1705812300 | 11350 | 11360 | 11360 | 11350 | 81 |
| 290 | 20231115 | 143000 | 1704892790 | 11380 | 11370 | 11380 | 11370 | 18 |
| 291 | 20231115 | 142900 | 1704688120 | 11380 | 11380 | 11380 | 11380 | 664 |
| 292 | 20231115 | 142800 | 1697131800 | 11380 | 11380 | 11380 | 11380 | 1 |
| 293 | 20231115 | 142700 | 1697120420 | 11370 | 11370 | 11370 | 11370 | 25 |
| 294 | 20231115 | 142600 | 1696836170 | 11370 | 11350 | 11370 | 11350 | 164 |
| 295 | 20231115 | 142500 | 1694974020 | 11350 | 11330 | 11350 | 11330 | 16 |
| 296 | 20231115 | 142400 | 1694792700 | 11330 | 11320 | 11330 | 11320 | 2 |
| 297 | 20231115 | 142300 | 1694770050 | 11320 | 11330 | 11330 | 11320 | 1093 |
| 298 | 20231115 | 142200 | 1682387500 | 11360 | 11360 | 11360 | 11360 | 0 |
| 299 | 20231115 | 142100 | 1682387500 | 11360 | 11360 | 11360 | 11360 | 201 |
| 300 | 20231115 | 142000 | 1680104140 | 11340 | 11340 | 11340 | 11340 | 42 |
| 301 | 20231115 | 141900 | 1679627860 | 11320 | 11330 | 11340 | 11320 | 322 |
| 302 | 20231115 | 141800 | 1675981600 | 11330 | 11330 | 11330 | 11330 | 1 |
| 303 | 20231115 | 141700 | 1675970270 | 11320 | 11320 | 11320 | 11320 | 17 |
| 304 | 20231115 | 141600 | 1675777830 | 11320 | 11310 | 11320 | 11310 | 201 |
| 305 | 20231115 | 141500 | 1673504410 | 11320 | 11320 | 11320 | 11320 | 97 |
| 306 | 20231115 | 141400 | 1672406370 | 11330 | 11320 | 11330 | 11320 | 527 |
| 307 | 20231115 | 141300 | 1666440320 | 11330 | 11330 | 11330 | 11330 | 73 |
| 308 | 20231115 | 141200 | 1665613230 | 11330 | 11330 | 11330 | 11330 | 140 |
| 309 | 20231115 | 141100 | 1664027030 | 11360 | 11330 | 11360 | 11330 | 41 |
| 310 | 20231115 | 141000 | 1663562200 | 11330 | 11350 | 11360 | 11330 | 83 |
| 311 | 20231115 | 140900 | 1662620580 | 11360 | 11350 | 11360 | 11350 | 186 |
| 312 | 20231115 | 140800 | 1660509470 | 11350 | 11350 | 11350 | 11350 | 1 |
| 313 | 20231115 | 140700 | 1660498120 | 11330 | 11320 | 11330 | 11320 | 482 |
| 314 | 20231115 | 140600 | 1655037070 | 11320 | 11310 | 11320 | 11310 | 273 |
| 315 | 20231115 | 140500 | 1651948200 | 11310 | 11310 | 11310 | 11310 | 46 |
| 316 | 20231115 | 140400 | 1651427940 | 11310 | 11310 | 11310 | 11310 | 8 |
| 317 | 20231115 | 140300 | 1651337460 | 11310 | 11300 | 11310 | 11300 | 647 |
| 318 | 20231115 | 140200 | 1644020350 | 11310 | 11310 | 11310 | 11310 | 302 |
| 319 | 20231115 | 140100 | 1640604730 | 11310 | 11310 | 11310 | 11310 | 25 |
| 320 | 20231115 | 140000 | 1640321980 | 11320 | 11320 | 11320 | 11320 | 134 |
| 321 | 20231115 | 135900 | 1638805100 | 11330 | 11330 | 11330 | 11330 | 10 |
| 322 | 20231115 | 135800 | 1638691800 | 11330 | 11330 | 11330 | 11330 | 21 |
| 323 | 20231115 | 135700 | 1638453870 | 11330 | 11330 | 11330 | 11330 | 311 |
| 324 | 20231115 | 135600 | 1634930240 | 11330 | 11280 | 11330 | 11280 | 51 |
| 325 | 20231115 | 135500 | 1634354910 | 11280 | 11290 | 11290 | 11280 | 168 |
| 326 | 20231115 | 135400 | 1632458300 | 11290 | 11290 | 11300 | 11280 | 575 |
| 327 | 20231115 | 135300 | 1625966030 | 11300 | 11310 | 11310 | 11300 | 1162 |
| 328 | 20231115 | 135200 | 1612834860 | 11310 | 11310 | 11310 | 11310 | 1 |
| 329 | 20231115 | 135100 | 1612823550 | 11310 | 11320 | 11320 | 11310 | 173 |
| 330 | 20231115 | 135000 | 1610866690 | 11310 | 11350 | 11350 | 11310 | 968 |
| 331 | 20231115 | 134900 | 1599911010 | 11350 | 11340 | 11350 | 11340 | 296 |
| 332 | 20231115 | 134800 | 1596552410 | 11330 | 11330 | 11350 | 11330 | 26 |
| 333 | 20231115 | 134700 | 1596257510 | 11350 | 11330 | 11350 | 11330 | 570 |
| 334 | 20231115 | 134600 | 1589793400 | 11330 | 11340 | 11340 | 11330 | 343 |
| 335 | 20231115 | 134500 | 1585906640 | 11340 | 11360 | 11360 | 11340 | 667 |
| 336 | 20231115 | 134400 | 1578339020 | 11360 | 11390 | 11390 | 11360 | 582 |
| 337 | 20231115 | 134300 | 1571718900 | 11400 | 11390 | 11400 | 11370 | 108 |
| 338 | 20231115 | 134200 | 1570490800 | 11390 | 11390 | 11410 | 11390 | 583 |
| 339 | 20231115 | 134100 | 1563845270 | 11400 | 11380 | 11400 | 11380 | 456 |
| 340 | 20231115 | 134000 | 1558651100 | 11360 | 11360 | 11380 | 11360 | 247 |
| 341 | 20231115 | 133900 | 1555844180 | 11360 | 11360 | 11370 | 11350 | 366 |
| 342 | 20231115 | 133800 | 1551688670 | 11360 | 11360 | 11360 | 11360 | 229 |
| 343 | 20231115 | 133700 | 1549087230 | 11370 | 11390 | 11390 | 11370 | 432 |
| 344 | 20231115 | 133600 | 1544171730 | 11390 | 11400 | 11400 | 11390 | 3178 |
| 345 | 20231115 | 133500 | 1507967340 | 11400 | 11420 | 11420 | 11380 | 1308 |
| 346 | 20231115 | 133400 | 1493049590 | 11420 | 11420 | 11420 | 11400 | 422 |
| 347 | 20231115 | 133300 | 1488233140 | 11420 | 11400 | 11430 | 11400 | 1457 |
| 348 | 20231115 | 133200 | 1471617440 | 11400 | 11390 | 11400 | 11380 | 2111 |
| 349 | 20231115 | 133100 | 1447557010 | 11380 | 11370 | 11380 | 11370 | 588 |
| 350 | 20231115 | 133000 | 1440868440 | 11370 | 11340 | 11370 | 11340 | 337 |
| 351 | 20231115 | 132900 | 1437044710 | 11350 | 11360 | 11380 | 11350 | 843 |
| 352 | 20231115 | 132800 | 1427471870 | 11390 | 11370 | 11390 | 11350 | 801 |
| 353 | 20231115 | 132700 | 1418350500 | 11370 | 11350 | 11380 | 11350 | 576 |
| 354 | 20231115 | 132600 | 1411801830 | 11350 | 11350 | 11360 | 11350 | 99 |
| 355 | 20231115 | 132500 | 1410678130 | 11350 | 11350 | 11360 | 11350 | 321 |
| 356 | 20231115 | 132400 | 1407034190 | 11350 | 11340 | 11350 | 11340 | 11 |
| 357 | 20231115 | 132300 | 1406909440 | 11340 | 11340 | 11340 | 11340 | 45 |
| 358 | 20231115 | 132200 | 1406399140 | 11350 | 11350 | 11350 | 11350 | 625 |
| 359 | 20231115 | 132100 | 1399305390 | 11350 | 11320 | 11350 | 11320 | 326 |
| 360 | 20231115 | 132000 | 1395610600 | 11320 | 11320 | 11320 | 11320 | 120 |
| 361 | 20231115 | 131900 | 1394252200 | 11320 | 11310 | 11320 | 11310 | 5 |
| 362 | 20231115 | 131800 | 1394195620 | 11330 | 11320 | 11330 | 11320 | 536 |
| 363 | 20231115 | 131700 | 1388125620 | 11320 | 11300 | 11320 | 11300 | 614 |
| 364 | 20231115 | 131600 | 1381187360 | 11310 | 11300 | 11310 | 11300 | 322 |
| 365 | 20231115 | 131500 | 1377547140 | 11300 | 11300 | 11300 | 11300 | 1 |
| 366 | 20231115 | 131400 | 1377535840 | 11310 | 11310 | 11310 | 11310 | 12 |
| 367 | 20231115 | 131300 | 1377400120 | 11310 | 11310 | 11310 | 11310 | 64 |
| 368 | 20231115 | 131200 | 1376676280 | 11310 | 11300 | 11310 | 11300 | 127 |
| 369 | 20231115 | 131100 | 1375240200 | 11300 | 11300 | 11300 | 11300 | 395 |
| 370 | 20231115 | 131000 | 1370776700 | 11290 | 11290 | 11290 | 11290 | 95 |
| 371 | 20231115 | 130900 | 1369704150 | 11290 | 11290 | 11290 | 11290 | 13 |
| 372 | 20231115 | 130800 | 1369557380 | 11290 | 11290 | 11290 | 11290 | 19 |
| 373 | 20231115 | 130700 | 1369342870 | 11290 | 11290 | 11290 | 11290 | 1 |
| 374 | 20231115 | 130600 | 1369331580 | 11300 | 11300 | 11300 | 11300 | 956 |
| 375 | 20231115 | 130500 | 1358528780 | 11310 | 11310 | 11310 | 11310 | 425 |
| 376 | 20231115 | 130400 | 1353722030 | 11330 | 11320 | 11330 | 11320 | 12 |
| 377 | 20231115 | 130300 | 1353586130 | 11320 | 11320 | 11330 | 11320 | 23 |
| 378 | 20231115 | 130200 | 1353325560 | 11310 | 11310 | 11310 | 11310 | 10 |
| 379 | 20231115 | 130100 | 1353212460 | 11330 | 11320 | 11330 | 11320 | 242 |
| 380 | 20231115 | 130000 | 1350471010 | 11300 | 11270 | 11320 | 11270 | 563 |
| 381 | 20231115 | 125900 | 1344107730 | 11300 | 11300 | 11300 | 11300 | 1 |
| 382 | 20231115 | 125800 | 1344096430 | 11270 | 11280 | 11280 | 11270 | 100 |
| 383 | 20231115 | 125700 | 1342968830 | 11270 | 11270 | 11270 | 11270 | 250 |
| 384 | 20231115 | 125600 | 1340151330 | 11290 | 11300 | 11300 | 11290 | 18 |
| 385 | 20231115 | 125500 | 1339948100 | 11290 | 11300 | 11300 | 11290 | 136 |
| 386 | 20231115 | 125400 | 1338412190 | 11300 | 11300 | 11300 | 11300 | 20 |
| 387 | 20231115 | 125300 | 1338186190 | 11300 | 11300 | 11300 | 11300 | 11 |
| 388 | 20231115 | 125200 | 1338061890 | 11300 | 11290 | 11300 | 11280 | 276 |
| 389 | 20231115 | 125100 | 1334945850 | 11290 | 11280 | 11290 | 11260 | 75 |
| 390 | 20231115 | 125000 | 1334101140 | 11290 | 11280 | 11290 | 11280 | 21 |
| 391 | 20231115 | 124900 | 1333864250 | 11280 | 11280 | 11280 | 11280 | 125 |
| 392 | 20231115 | 124800 | 1332454250 | 11280 | 11280 | 11280 | 11280 | 201 |
| 393 | 20231115 | 124700 | 1330186970 | 11260 | 11260 | 11260 | 11260 | 0 |
| 394 | 20231115 | 124600 | 1330186970 | 11260 | 11260 | 11260 | 11260 | 1 |
| 395 | 20231115 | 124500 | 1330175710 | 11280 | 11270 | 11280 | 11270 | 1003 |
| 396 | 20231115 | 124400 | 1318871750 | 11280 | 11280 | 11280 | 11280 | 56 |
| 397 | 20231115 | 124300 | 1318240070 | 11280 | 11280 | 11280 | 11260 | 485 |
| 398 | 20231115 | 124200 | 1312775410 | 11270 | 11270 | 11270 | 11270 | 86 |
| 399 | 20231115 | 124100 | 1311806190 | 11270 | 11270 | 11270 | 11270 | 0 |
| 400 | 20231115 | 124000 | 1311806190 | 11270 | 11270 | 11270 | 11270 | 3 |
| 401 | 20231115 | 123900 | 1311772380 | 11270 | 11280 | 11280 | 11270 | 8 |
| 402 | 20231115 | 123800 | 1311682150 | 11280 | 11280 | 11280 | 11280 | 26 |
| 403 | 20231115 | 123700 | 1311388870 | 11280 | 11290 | 11290 | 11280 | 154 |
| 404 | 20231115 | 123600 | 1309651710 | 11290 | 11270 | 11290 | 11270 | 402 |
| 405 | 20231115 | 123500 | 1305121130 | 11260 | 11260 | 11260 | 11260 | 0 |
| 406 | 20231115 | 123400 | 1305121130 | 11260 | 11270 | 11270 | 11260 | 455 |
| 407 | 20231115 | 123300 | 1299997820 | 11260 | 11270 | 11270 | 11260 | 402 |
| 408 | 20231115 | 123200 | 1295469280 | 11270 | 11270 | 11270 | 11260 | 77 |
| 409 | 20231115 | 123100 | 1294601930 | 11270 | 11270 | 11270 | 11270 | 0 |
| 410 | 20231115 | 123000 | 1294601930 | 11270 | 11280 | 11280 | 11270 | 202 |
| 411 | 20231115 | 122900 | 1292323390 | 11280 | 11260 | 11280 | 11260 | 642 |
| 412 | 20231115 | 122800 | 1285093200 | 11260 | 11260 | 11260 | 11260 | 26 |
| 413 | 20231115 | 122700 | 1284800440 | 11260 | 11260 | 11260 | 11260 | 1 |
| 414 | 20231115 | 122600 | 1284789180 | 11260 | 11250 | 11260 | 11250 | 227 |
| 415 | 20231115 | 122500 | 1282234850 | 11260 | 11250 | 11260 | 11250 | 184 |
| 416 | 20231115 | 122400 | 1280164810 | 11250 | 11260 | 11260 | 11250 | 298 |
| 417 | 20231115 | 122300 | 1276809830 | 11270 | 11280 | 11280 | 11270 | 302 |
| 418 | 20231115 | 122200 | 1273404280 | 11290 | 11290 | 11290 | 11290 | 2 |
| 419 | 20231115 | 122100 | 1273381700 | 11290 | 11290 | 11290 | 11290 | 275 |
| 420 | 20231115 | 122000 | 1270276950 | 11290 | 11290 | 11290 | 11290 | 101 |
| 421 | 20231115 | 121900 | 1269136660 | 11250 | 11290 | 11290 | 11250 | 57 |
| 422 | 20231115 | 121800 | 1268493170 | 11250 | 11250 | 11250 | 11250 | 250 |
| 423 | 20231115 | 121700 | 1265680670 | 11250 | 11270 | 11290 | 11250 | 1303 |
| 424 | 20231115 | 121600 | 1250988680 | 11280 | 11280 | 11280 | 11280 | 1 |
| 425 | 20231115 | 121500 | 1250977400 | 11250 | 11250 | 11250 | 11250 | 50 |
| 426 | 20231115 | 121400 | 1250414900 | 11280 | 11290 | 11290 | 11280 | 171 |
| 427 | 20231115 | 121300 | 1248484410 | 11290 | 11270 | 11290 | 11270 | 137 |
| 428 | 20231115 | 121200 | 1246937720 | 11270 | 11250 | 11270 | 11250 | 2142 |
| 429 | 20231115 | 121100 | 1222807780 | 11240 | 11240 | 11240 | 11240 | 2 |
| 430 | 20231115 | 121000 | 1222785300 | 11240 | 11230 | 11240 | 11230 | 675 |
| 431 | 20231115 | 120900 | 1215205040 | 11230 | 11230 | 11240 | 11230 | 4 |
| 432 | 20231115 | 120800 | 1215160110 | 11220 | 11220 | 11220 | 11220 | 241 |
| 433 | 20231115 | 120700 | 1212456090 | 11220 | 11220 | 11220 | 11220 | 1 |
| 434 | 20231115 | 120600 | 1212444870 | 11220 | 11220 | 11220 | 11220 | 41 |
| 435 | 20231115 | 120500 | 1211984850 | 11220 | 11220 | 11220 | 11210 | 152 |
| 436 | 20231115 | 120400 | 1210280680 | 11230 | 11230 | 11230 | 11230 | 45 |
| 437 | 20231115 | 120300 | 1209775330 | 11220 | 11230 | 11230 | 11220 | 500 |
| 438 | 20231115 | 120200 | 1204164430 | 11230 | 11230 | 11230 | 11230 | 53 |
| 439 | 20231115 | 120100 | 1203569240 | 11230 | 11230 | 11230 | 11230 | 4 |
| 440 | 20231115 | 120000 | 1203524320 | 11220 | 11220 | 11220 | 11220 | 9 |
| 441 | 20231115 | 115900 | 1203423340 | 11230 | 11230 | 11230 | 11230 | 354 |
| 442 | 20231115 | 115800 | 1199447920 | 11240 | 11240 | 11240 | 11230 | 67 |
| 443 | 20231115 | 115700 | 1198694940 | 11240 | 11240 | 11240 | 11240 | 10 |
| 444 | 20231115 | 115600 | 1198582540 | 11250 | 11250 | 11250 | 11250 | 0 |
| 445 | 20231115 | 115500 | 1198582540 | 11250 | 11230 | 11250 | 11230 | 97 |
| 446 | 20231115 | 115400 | 1197493170 | 11230 | 11230 | 11230 | 11230 | 1 |
| 447 | 20231115 | 115300 | 1197481940 | 11230 | 11230 | 11230 | 11230 | 158 |
| 448 | 20231115 | 115200 | 1195707600 | 11230 | 11230 | 11230 | 11230 | 0 |
| 449 | 20231115 | 115100 | 1195707600 | 11230 | 11230 | 11230 | 11230 | 0 |
| 450 | 20231115 | 115000 | 1195707600 | 11230 | 11230 | 11230 | 11220 | 177 |
| 451 | 20231115 | 114900 | 1193720940 | 11230 | 11240 | 11240 | 11230 | 222 |
| 452 | 20231115 | 114800 | 1191227510 | 11260 | 11260 | 11260 | 11260 | 0 |
| 453 | 20231115 | 114700 | 1191227510 | 11260 | 11250 | 11260 | 11230 | 246 |
| 454 | 20231115 | 114600 | 1188462240 | 11250 | 11250 | 11250 | 11250 | 1 |
| 455 | 20231115 | 114500 | 1188450990 | 11250 | 11250 | 11250 | 11250 | 20 |
| 456 | 20231115 | 114400 | 1188225990 | 11270 | 11250 | 11270 | 11250 | 103 |
| 457 | 20231115 | 114300 | 1187065200 | 11250 | 11250 | 11250 | 11250 | 2 |
| 458 | 20231115 | 114200 | 1187042700 | 11250 | 11260 | 11260 | 11250 | 22 |
| 459 | 20231115 | 114100 | 1186795100 | 11260 | 11260 | 11260 | 11260 | 23 |
| 460 | 20231115 | 114000 | 1186536120 | 11260 | 11260 | 11260 | 11260 | 500 |
| 461 | 20231115 | 113900 | 1180906120 | 11260 | 11270 | 11270 | 11260 | 101 |
| 462 | 20231115 | 113800 | 1179767860 | 11250 | 11270 | 11270 | 11250 | 750 |
| 463 | 20231115 | 113700 | 1171328470 | 11270 | 11270 | 11270 | 11270 | 0 |
| 464 | 20231115 | 113600 | 1171328470 | 11270 | 11260 | 11270 | 11260 | 562 |
| 465 | 20231115 | 113500 | 1164996360 | 11220 | 11220 | 11260 | 11220 | 1618 |
| 466 | 20231115 | 113400 | 1146806170 | 11230 | 11220 | 11230 | 11220 | 150 |
| 467 | 20231115 | 113300 | 1145123160 | 11220 | 11210 | 11220 | 11210 | 15 |
| 468 | 20231115 | 113200 | 1144955000 | 11210 | 11220 | 11220 | 11210 | 2 |
| 469 | 20231115 | 113100 | 1144932570 | 11190 | 11220 | 11220 | 11190 | 71 |
| 470 | 20231115 | 113000 | 1144137130 | 11220 | 11220 | 11220 | 11220 | 29 |
| 471 | 20231115 | 112900 | 1143811750 | 11230 | 11220 | 11230 | 11220 | 361 |
| 472 | 20231115 | 112800 | 1139761320 | 11220 | 11180 | 11220 | 11180 | 83 |
| 473 | 20231115 | 112700 | 1138833100 | 11220 | 11220 | 11220 | 11220 | 0 |
| 474 | 20231115 | 112600 | 1138833100 | 11220 | 11170 | 11220 | 11170 | 25 |
| 475 | 20231115 | 112500 | 1138553520 | 11170 | 11190 | 11190 | 11160 | 820 |
| 476 | 20231115 | 112400 | 1129394680 | 11200 | 11210 | 11210 | 11200 | 61 |
| 477 | 20231115 | 112300 | 1128710880 | 11210 | 11210 | 11210 | 11210 | 205 |
| 478 | 20231115 | 112200 | 1126412830 | 11220 | 11220 | 11220 | 11220 | 0 |
| 479 | 20231115 | 112100 | 1126412830 | 11220 | 11210 | 11220 | 11210 | 77 |
| 480 | 20231115 | 112000 | 1125549650 | 11210 | 11210 | 11210 | 11210 | 12 |
| 481 | 20231115 | 111900 | 1125415130 | 11220 | 11220 | 11220 | 11220 | 1 |
| 482 | 20231115 | 111800 | 1125403910 | 11230 | 11190 | 11230 | 11140 | 3386 |
| 483 | 20231115 | 111700 | 1087595090 | 11230 | 11190 | 11230 | 11190 | 767 |
| 484 | 20231115 | 111600 | 1079009580 | 11180 | 11200 | 11200 | 11180 | 822 |
| 485 | 20231115 | 111500 | 1069803840 | 11200 | 11220 | 11220 | 11200 | 101 |
| 486 | 20231115 | 111400 | 1068672040 | 11230 | 11220 | 11230 | 11210 | 14 |
| 487 | 20231115 | 111300 | 1068514930 | 11220 | 11220 | 11220 | 11200 | 225 |
| 488 | 20231115 | 111200 | 1065993720 | 11220 | 11220 | 11220 | 11220 | 1 |
| 489 | 20231115 | 111100 | 1065982500 | 11200 | 11230 | 11230 | 11200 | 12 |
| 490 | 20231115 | 111000 | 1065848070 | 11240 | 11220 | 11240 | 11200 | 417 |
| 491 | 20231115 | 110900 | 1061171290 | 11220 | 11230 | 11230 | 11220 | 46 |
| 492 | 20231115 | 110800 | 1060655090 | 11230 | 11220 | 11230 | 11220 | 21 |
| 493 | 20231115 | 110700 | 1060419460 | 11220 | 11200 | 11220 | 11200 | 306 |
| 494 | 20231115 | 110600 | 1056992240 | 11180 | 11200 | 11200 | 11180 | 58 |
| 495 | 20231115 | 110500 | 1056343030 | 11210 | 11200 | 11220 | 11190 | 179 |
| 496 | 20231115 | 110400 | 1054337240 | 11210 | 11210 | 11210 | 11210 | 160 |
| 497 | 20231115 | 110300 | 1052543640 | 11220 | 11220 | 11220 | 11220 | 6 |
| 498 | 20231115 | 110200 | 1052476320 | 11220 | 11220 | 11220 | 11200 | 26 |
| 499 | 20231115 | 110100 | 1052184800 | 11210 | 11200 | 11210 | 11200 | 134 |
| 500 | 20231115 | 110000 | 1050683270 | 11200 | 11200 | 11200 | 11190 | 20 |
| 501 | 20231115 | 105900 | 1050459280 | 11200 | 11160 | 11210 | 11160 | 894 |
| 502 | 20231115 | 105800 | 1040468350 | 11160 | 11160 | 11160 | 11150 | 26 |
| 503 | 20231115 | 105700 | 1040178240 | 11150 | 11150 | 11150 | 11150 | 0 |
| 504 | 20231115 | 105600 | 1040178240 | 11150 | 11150 | 11150 | 11150 | 330 |
| 505 | 20231115 | 105500 | 1036498740 | 11150 | 11160 | 11160 | 11150 | 77 |
| 506 | 20231115 | 105400 | 1035639740 | 11160 | 11160 | 11160 | 11160 | 105 |
| 507 | 20231115 | 105300 | 1034467940 | 11150 | 11160 | 11160 | 11150 | 707 |
| 508 | 20231115 | 105200 | 1026579430 | 11160 | 11170 | 11170 | 11160 | 253 |
| 509 | 20231115 | 105100 | 1023753430 | 11170 | 11180 | 11180 | 11170 | 331 |
| 510 | 20231115 | 105000 | 1020055300 | 11180 | 11190 | 11190 | 11180 | 140 |
| 511 | 20231115 | 104900 | 1018490090 | 11190 | 11190 | 11190 | 11190 | 205 |
| 512 | 20231115 | 104800 | 1016196140 | 11200 | 11190 | 11200 | 11190 | 32 |
| 513 | 20231115 | 104700 | 1015837760 | 11190 | 11190 | 11190 | 11190 | 140 |
| 514 | 20231115 | 104600 | 1014271160 | 11190 | 11190 | 11190 | 11190 | 0 |
| 515 | 20231115 | 104500 | 1014271160 | 11190 | 11200 | 11200 | 11190 | 181 |
| 516 | 20231115 | 104400 | 1012245620 | 11210 | 11210 | 11210 | 11210 | 1 |
| 517 | 20231115 | 104300 | 1012234410 | 11200 | 11200 | 11200 | 11200 | 76 |
| 518 | 20231115 | 104200 | 1011383210 | 11190 | 11210 | 11210 | 11190 | 534 |
| 519 | 20231115 | 104100 | 1005397460 | 11210 | 11220 | 11220 | 11210 | 370 |
| 520 | 20231115 | 104000 | 1001249690 | 11220 | 11230 | 11230 | 11220 | 200 |
| 521 | 20231115 | 103900 | 999005680 | 11230 | 11210 | 11230 | 11210 | 186 |
| 522 | 20231115 | 103800 | 996920600 | 11210 | 11200 | 11210 | 11200 | 64 |
| 523 | 20231115 | 103700 | 996203790 | 11210 | 11180 | 11210 | 11180 | 634 |
| 524 | 20231115 | 103600 | 989115370 | 11180 | 11190 | 11200 | 11180 | 474 |
| 525 | 20231115 | 103500 | 983814010 | 11190 | 11190 | 11210 | 11190 | 124 |
| 526 | 20231115 | 103400 | 982426230 | 11190 | 11220 | 11220 | 11190 | 7286 |
| 527 | 20231115 | 103300 | 900793810 | 11220 | 11230 | 11230 | 11220 | 1119 |
| 528 | 20231115 | 103200 | 888236860 | 11230 | 11230 | 11230 | 11230 | 151 |
| 529 | 20231115 | 103100 | 886541130 | 11230 | 11240 | 11240 | 11220 | 1252 |
| 530 | 20231115 | 103000 | 872482440 | 11250 | 11250 | 11250 | 11250 | 90 |
| 531 | 20231115 | 102900 | 871469940 | 11250 | 11250 | 11250 | 11250 | 0 |
| 532 | 20231115 | 102800 | 871469940 | 11250 | 11250 | 11250 | 11250 | 21 |
| 533 | 20231115 | 102700 | 871233690 | 11260 | 11250 | 11260 | 11240 | 669 |
| 534 | 20231115 | 102600 | 863706870 | 11270 | 11270 | 11270 | 11270 | 0 |
| 535 | 20231115 | 102500 | 863706870 | 11270 | 11290 | 11290 | 11270 | 51 |
| 536 | 20231115 | 102400 | 863132080 | 11280 | 11270 | 11280 | 11270 | 301 |
| 537 | 20231115 | 102300 | 859739110 | 11260 | 11260 | 11260 | 11260 | 158 |
| 538 | 20231115 | 102200 | 857960030 | 11240 | 11240 | 11240 | 11240 | 75 |
| 539 | 20231115 | 102100 | 857117030 | 11240 | 11260 | 11260 | 11240 | 120 |
| 540 | 20231115 | 102000 | 855766250 | 11260 | 11260 | 11260 | 11260 | 0 |
| 541 | 20231115 | 101900 | 855766250 | 11260 | 11250 | 11260 | 11240 | 761 |
| 542 | 20231115 | 101800 | 847209790 | 11250 | 11260 | 11260 | 11250 | 62 |
| 543 | 20231115 | 101700 | 846511870 | 11260 | 11260 | 11260 | 11260 | 10 |
| 544 | 20231115 | 101600 | 846399270 | 11240 | 11240 | 11250 | 11240 | 52 |
| 545 | 20231115 | 101500 | 845814780 | 11260 | 11270 | 11270 | 11260 | 104 |
| 546 | 20231115 | 101400 | 844642740 | 11240 | 11250 | 11270 | 11240 | 30 |
| 547 | 20231115 | 101300 | 844305040 | 11260 | 11230 | 11260 | 11230 | 435 |
| 548 | 20231115 | 101200 | 839418470 | 11220 | 11290 | 11290 | 11220 | 1148 |
| 549 | 20231115 | 101100 | 826503950 | 11290 | 11290 | 11290 | 11290 | 533 |
| 550 | 20231115 | 101000 | 820486380 | 11290 | 11290 | 11290 | 11290 | 200 |
| 551 | 20231115 | 100900 | 818228380 | 11300 | 11300 | 11310 | 11300 | 164 |
| 552 | 20231115 | 100800 | 816374870 | 11300 | 11270 | 11300 | 11270 | 856 |
| 553 | 20231115 | 100700 | 806721640 | 11270 | 11270 | 11270 | 11260 | 119 |
| 554 | 20231115 | 100600 | 805380810 | 11270 | 11260 | 11270 | 11240 | 435 |
| 555 | 20231115 | 100500 | 800488890 | 11250 | 11230 | 11250 | 11210 | 481 |
| 556 | 20231115 | 100400 | 795092710 | 11210 | 11230 | 11240 | 11210 | 1079 |
| 557 | 20231115 | 100300 | 782991650 | 11230 | 11220 | 11230 | 11210 | 149 |
| 558 | 20231115 | 100200 | 781320470 | 11240 | 11250 | 11250 | 11240 | 244 |
| 559 | 20231115 | 100100 | 778575480 | 11250 | 11260 | 11260 | 11250 | 54 |
| 560 | 20231115 | 100000 | 777967470 | 11270 | 11270 | 11270 | 11250 | 101 |
| 561 | 20231115 | 095900 | 776830500 | 11270 | 11230 | 11270 | 11230 | 46 |
| 562 | 20231115 | 095800 | 776312700 | 11230 | 11210 | 11230 | 11210 | 113 |
| 563 | 20231115 | 095700 | 775044630 | 11230 | 11210 | 11250 | 11200 | 411 |
| 564 | 20231115 | 095600 | 770435550 | 11210 | 11250 | 11270 | 11210 | 984 |
| 565 | 20231115 | 095500 | 759378900 | 11250 | 11270 | 11280 | 11250 | 550 |
| 566 | 20231115 | 095400 | 753185360 | 11270 | 11270 | 11270 | 11250 | 218 |
| 567 | 20231115 | 095300 | 750730750 | 11270 | 11260 | 11280 | 11250 | 275 |
| 568 | 20231115 | 095200 | 747632720 | 11260 | 11250 | 11270 | 11250 | 84 |
| 569 | 20231115 | 095100 | 746687670 | 11280 | 11260 | 11280 | 11250 | 491 |
| 570 | 20231115 | 095000 | 741156540 | 11280 | 11240 | 11290 | 11240 | 930 |
| 571 | 20231115 | 094900 | 730691130 | 11230 | 11210 | 11230 | 11210 | 1369 |
| 572 | 20231115 | 094800 | 715319820 | 11210 | 11200 | 11220 | 11200 | 676 |
| 573 | 20231115 | 094700 | 707739010 | 11190 | 11150 | 11190 | 11150 | 710 |
| 574 | 20231115 | 094600 | 699794490 | 11180 | 11140 | 11180 | 11130 | 1879 |
| 575 | 20231115 | 094500 | 678852860 | 11140 | 11160 | 11160 | 11130 | 1041 |
| 576 | 20231115 | 094400 | 667257530 | 11170 | 11160 | 11180 | 11160 | 132 |
| 577 | 20231115 | 094300 | 665782080 | 11160 | 11150 | 11160 | 11150 | 217 |
| 578 | 20231115 | 094200 | 663361110 | 11150 | 11130 | 11150 | 11120 | 557 |
| 579 | 20231115 | 094100 | 657160160 | 11130 | 11140 | 11140 | 11130 | 264 |
| 580 | 20231115 | 094000 | 654220700 | 11130 | 11150 | 11150 | 11130 | 274 |
| 581 | 20231115 | 093900 | 651169110 | 11140 | 11140 | 11140 | 11140 | 60 |
| 582 | 20231115 | 093800 | 650500710 | 11140 | 11140 | 11140 | 11140 | 5 |
| 583 | 20231115 | 093700 | 650445010 | 11140 | 11130 | 11140 | 11130 | 723 |
| 584 | 20231115 | 093600 | 642391370 | 11130 | 11130 | 11130 | 11130 | 303 |
| 585 | 20231115 | 093500 | 639018980 | 11120 | 11130 | 11130 | 11120 | 106 |
| 586 | 20231115 | 093400 | 637839220 | 11180 | 11180 | 11180 | 11110 | 95 |
| 587 | 20231115 | 093300 | 636777820 | 11180 | 11130 | 11180 | 11110 | 850 |
| 588 | 20231115 | 093200 | 627318430 | 11130 | 11180 | 11180 | 11130 | 217 |
| 589 | 20231115 | 093100 | 624902700 | 11200 | 11120 | 11200 | 11110 | 4930 |
| 590 | 20231115 | 093000 | 570105280 | 11120 | 11130 | 11130 | 11120 | 929 |
| 591 | 20231115 | 092900 | 559771900 | 11130 | 11130 | 11170 | 11130 | 102 |
| 592 | 20231115 | 092800 | 558636600 | 11130 | 11130 | 11130 | 11130 | 411 |
| 593 | 20231115 | 092700 | 554062170 | 11130 | 11140 | 11140 | 11130 | 2637 |
| 594 | 20231115 | 092600 | 524712300 | 11140 | 11140 | 11140 | 11130 | 935 |
| 595 | 20231115 | 092500 | 514297050 | 11140 | 11180 | 11180 | 11140 | 1950 |
| 596 | 20231115 | 092400 | 492524530 | 11180 | 11190 | 11190 | 11170 | 654 |
| 597 | 20231115 | 092300 | 485214040 | 11190 | 11190 | 11200 | 11180 | 794 |
| 598 | 20231115 | 092200 | 476329710 | 11190 | 11200 | 11200 | 11190 | 468 |
| 599 | 20231115 | 092100 | 471090770 | 11220 | 11170 | 11220 | 11170 | 369 |
| 600 | 20231115 | 092000 | 466966320 | 11170 | 11180 | 11180 | 11170 | 1293 |
| 601 | 20231115 | 091900 | 452516020 | 11180 | 11210 | 11220 | 11180 | 820 |
| 602 | 20231115 | 091800 | 443329120 | 11210 | 11210 | 11240 | 11210 | 1040 |
| 603 | 20231115 | 091700 | 431662040 | 11230 | 11230 | 11230 | 11210 | 206 |
| 604 | 20231115 | 091600 | 429351500 | 11210 | 11190 | 11220 | 11180 | 641 |
| 605 | 20231115 | 091500 | 422168530 | 11180 | 11160 | 11180 | 11160 | 261 |
| 606 | 20231115 | 091400 | 419252750 | 11160 | 11160 | 11160 | 11160 | 2296 |
| 607 | 20231115 | 091300 | 393629390 | 11160 | 11130 | 11160 | 11130 | 611 |
| 608 | 20231115 | 091200 | 386822390 | 11140 | 11140 | 11160 | 11140 | 1177 |
| 609 | 20231115 | 091100 | 373710440 | 11160 | 11120 | 11160 | 11120 | 1268 |
| 610 | 20231115 | 091000 | 359598730 | 11120 | 11130 | 11130 | 11120 | 241 |
| 611 | 20231115 | 090900 | 356918400 | 11130 | 11120 | 11160 | 11120 | 1358 |
| 612 | 20231115 | 090800 | 341800460 | 11100 | 11090 | 11120 | 11090 | 268 |
| 613 | 20231115 | 090700 | 338825500 | 11090 | 11090 | 11120 | 11090 | 397 |
| 614 | 20231115 | 090600 | 334422410 | 11120 | 11110 | 11120 | 11090 | 3854 |
| 615 | 20231115 | 090500 | 291623830 | 11110 | 11130 | 11150 | 11100 | 1041 |
| 616 | 20231115 | 090400 | 280052890 | 11110 | 11160 | 11190 | 11110 | 3776 |
| 617 | 20231115 | 090300 | 237987350 | 11190 | 11140 | 11270 | 11140 | 1510 |
| 618 | 20231115 | 090200 | 221146030 | 11130 | 11070 | 11290 | 11060 | 3351 |
| 619 | 20231115 | 090100 | 183837070 | 11060 | 11070 | 11160 | 11060 | 4513 |
| 620 | 20231115 | 090000 | 133821190 | 11070 | 11180 | 11200 | 11010 | 10043 |