31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 3 | 20231115 | 183900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 4 | 20231115 | 183800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 5 | 20231115 | 183700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 6 | 20231115 | 183600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 7 | 20231115 | 183500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 8 | 20231115 | 183400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 9 | 20231115 | 183300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 10 | 20231115 | 183200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 11 | 20231115 | 183100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 12 | 20231115 | 183000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 13 | 20231115 | 182900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 14 | 20231115 | 182800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 15 | 20231115 | 182700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 16 | 20231115 | 182600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 17 | 20231115 | 182500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 18 | 20231115 | 182400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 19 | 20231115 | 182300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 20 | 20231115 | 182200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 21 | 20231115 | 182100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 22 | 20231115 | 182000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 23 | 20231115 | 181900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 24 | 20231115 | 181800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 25 | 20231115 | 181700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 26 | 20231115 | 181600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 27 | 20231115 | 181500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 28 | 20231115 | 181400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 29 | 20231115 | 181300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 30 | 20231115 | 181200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 31 | 20231115 | 181100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 32 | 20231115 | 181000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 33 | 20231115 | 180900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 34 | 20231115 | 180800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 35 | 20231115 | 180700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 36 | 20231115 | 180600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 37 | 20231115 | 180500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 38 | 20231115 | 180400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 39 | 20231115 | 180300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 40 | 20231115 | 180200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 41 | 20231115 | 180100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 42 | 20231115 | 180000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 43 | 20231115 | 175900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 44 | 20231115 | 175800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 45 | 20231115 | 175700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 46 | 20231115 | 175600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 47 | 20231115 | 175500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 48 | 20231115 | 175400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 49 | 20231115 | 175300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 50 | 20231115 | 175200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 51 | 20231115 | 175100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 52 | 20231115 | 175000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 53 | 20231115 | 174900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 54 | 20231115 | 174800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 55 | 20231115 | 174700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 56 | 20231115 | 174600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 57 | 20231115 | 174500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 58 | 20231115 | 174400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 59 | 20231115 | 174300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 60 | 20231115 | 174200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 61 | 20231115 | 174100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 62 | 20231115 | 174000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 63 | 20231115 | 173900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 64 | 20231115 | 173800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 65 | 20231115 | 173700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 66 | 20231115 | 173600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 67 | 20231115 | 173500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 68 | 20231115 | 173400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 69 | 20231115 | 173300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 70 | 20231115 | 173200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 71 | 20231115 | 173100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 72 | 20231115 | 173000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 73 | 20231115 | 172900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 74 | 20231115 | 172800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 75 | 20231115 | 172700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 76 | 20231115 | 172600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 77 | 20231115 | 172500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 78 | 20231115 | 172400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 79 | 20231115 | 172300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 80 | 20231115 | 172200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 81 | 20231115 | 172100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 82 | 20231115 | 172000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 83 | 20231115 | 171900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 84 | 20231115 | 171800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 85 | 20231115 | 171700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 86 | 20231115 | 171600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 87 | 20231115 | 171500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 88 | 20231115 | 171400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 89 | 20231115 | 171300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 90 | 20231115 | 171200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 91 | 20231115 | 171100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 92 | 20231115 | 171000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 93 | 20231115 | 170900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 94 | 20231115 | 170800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 95 | 20231115 | 170700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 96 | 20231115 | 170600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 97 | 20231115 | 170500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 98 | 20231115 | 170400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 99 | 20231115 | 170300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 100 | 20231115 | 170200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 101 | 20231115 | 170100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 102 | 20231115 | 170000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 103 | 20231115 | 165900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 104 | 20231115 | 165800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 105 | 20231115 | 165700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 106 | 20231115 | 165600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 107 | 20231115 | 165500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 108 | 20231115 | 165400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 109 | 20231115 | 165300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 110 | 20231115 | 165200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 111 | 20231115 | 165100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 112 | 20231115 | 165000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 113 | 20231115 | 164900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 114 | 20231115 | 164800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 115 | 20231115 | 164700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 116 | 20231115 | 164600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 117 | 20231115 | 164500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 118 | 20231115 | 164400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 119 | 20231115 | 164300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 120 | 20231115 | 164200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 121 | 20231115 | 164100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 122 | 20231115 | 164000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 123 | 20231115 | 163900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 124 | 20231115 | 163800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 125 | 20231115 | 163700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 126 | 20231115 | 163600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 127 | 20231115 | 163500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 128 | 20231115 | 163400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 129 | 20231115 | 163300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 130 | 20231115 | 163200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 131 | 20231115 | 163100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 132 | 20231115 | 163000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 133 | 20231115 | 162900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 134 | 20231115 | 162800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 135 | 20231115 | 162700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 136 | 20231115 | 162600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 137 | 20231115 | 162500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 138 | 20231115 | 162400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 139 | 20231115 | 162300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 140 | 20231115 | 162200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 141 | 20231115 | 162100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 142 | 20231115 | 162000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 143 | 20231115 | 161900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 144 | 20231115 | 161800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 145 | 20231115 | 161700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 146 | 20231115 | 161600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 147 | 20231115 | 161500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 148 | 20231115 | 161400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 149 | 20231115 | 161300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 150 | 20231115 | 161200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 151 | 20231115 | 161100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 152 | 20231115 | 161000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 153 | 20231115 | 160900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 154 | 20231115 | 160800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 155 | 20231115 | 160700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 156 | 20231115 | 160600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 157 | 20231115 | 160500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 158 | 20231115 | 160400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 159 | 20231115 | 160300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 160 | 20231115 | 160200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 161 | 20231115 | 160100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 162 | 20231115 | 160000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 163 | 20231115 | 155900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 164 | 20231115 | 155800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 165 | 20231115 | 155700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 166 | 20231115 | 155600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 167 | 20231115 | 155500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 168 | 20231115 | 155400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 169 | 20231115 | 155300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 170 | 20231115 | 155200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 171 | 20231115 | 155100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 172 | 20231115 | 155000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 173 | 20231115 | 154900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 174 | 20231115 | 154800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 175 | 20231115 | 154700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 176 | 20231115 | 154600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 177 | 20231115 | 154500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 178 | 20231115 | 154400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 179 | 20231115 | 154300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 180 | 20231115 | 154200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 181 | 20231115 | 154100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 182 | 20231115 | 154000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 183 | 20231115 | 153900 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 184 | 20231115 | 153800 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 185 | 20231115 | 153700 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 186 | 20231115 | 153600 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 187 | 20231115 | 153500 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 188 | 20231115 | 153400 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 189 | 20231115 | 153300 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 190 | 20231115 | 153200 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 191 | 20231115 | 153100 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 0 |
| 192 | 20231115 | 153000 | 4101286680 | 13690 | 13690 | 13690 | 13690 | 1717 |
| 193 | 20231115 | 152900 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 194 | 20231115 | 152800 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 195 | 20231115 | 152700 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 196 | 20231115 | 152600 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 197 | 20231115 | 152500 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 198 | 20231115 | 152400 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 199 | 20231115 | 152300 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 200 | 20231115 | 152200 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 201 | 20231115 | 152100 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 202 | 20231115 | 152000 | 4077780950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 203 | 20231115 | 151900 | 4077780950 | 13700 | 13700 | 13730 | 13700 | 383 |
| 204 | 20231115 | 151800 | 4072533720 | 13710 | 13730 | 13730 | 13710 | 62 |
| 205 | 20231115 | 151700 | 4071682860 | 13730 | 13700 | 13730 | 13700 | 181 |
| 206 | 20231115 | 151600 | 4069199530 | 13700 | 13720 | 13730 | 13700 | 334 |
| 207 | 20231115 | 151500 | 4064620720 | 13720 | 13720 | 13720 | 13720 | 27 |
| 208 | 20231115 | 151400 | 4064250280 | 13730 | 13720 | 13730 | 13720 | 25 |
| 209 | 20231115 | 151300 | 4063907070 | 13720 | 13700 | 13730 | 13700 | 153 |
| 210 | 20231115 | 151200 | 4061809860 | 13720 | 13740 | 13740 | 13720 | 36 |
| 211 | 20231115 | 151100 | 4061315740 | 13750 | 13690 | 13750 | 13690 | 323 |
| 212 | 20231115 | 151000 | 4056878490 | 13720 | 13720 | 13720 | 13720 | 204 |
| 213 | 20231115 | 150900 | 4054079610 | 13760 | 13760 | 13760 | 13760 | 0 |
| 214 | 20231115 | 150800 | 4054079610 | 13760 | 13710 | 13760 | 13710 | 501 |
| 215 | 20231115 | 150700 | 4047197270 | 13680 | 13630 | 13680 | 13630 | 1080 |
| 216 | 20231115 | 150600 | 4032452360 | 13660 | 13640 | 13660 | 13620 | 4316 |
| 217 | 20231115 | 150500 | 3973628960 | 13650 | 13650 | 13650 | 13640 | 466 |
| 218 | 20231115 | 150400 | 3967268290 | 13650 | 13640 | 13650 | 13620 | 790 |
| 219 | 20231115 | 150300 | 3956504000 | 13640 | 13640 | 13640 | 13640 | 27 |
| 220 | 20231115 | 150200 | 3956135720 | 13650 | 13680 | 13680 | 13650 | 2073 |
| 221 | 20231115 | 150100 | 3927830840 | 13680 | 13680 | 13680 | 13680 | 23 |
| 222 | 20231115 | 150000 | 3927516200 | 13680 | 13680 | 13680 | 13680 | 4 |
| 223 | 20231115 | 145900 | 3927461480 | 13680 | 13680 | 13680 | 13680 | 220 |
| 224 | 20231115 | 145800 | 3924451880 | 13680 | 13670 | 13680 | 13670 | 35 |
| 225 | 20231115 | 145700 | 3923973270 | 13670 | 13650 | 13670 | 13650 | 1917 |
| 226 | 20231115 | 145600 | 3897802950 | 13630 | 13660 | 13660 | 13620 | 2108 |
| 227 | 20231115 | 145500 | 3869066760 | 13660 | 13660 | 13660 | 13660 | 5 |
| 228 | 20231115 | 145400 | 3868998460 | 13660 | 13720 | 13720 | 13660 | 839 |
| 229 | 20231115 | 145300 | 3857523900 | 13720 | 13710 | 13720 | 13710 | 65 |
| 230 | 20231115 | 145200 | 3856632720 | 13700 | 13700 | 13700 | 13700 | 7 |
| 231 | 20231115 | 145100 | 3856536820 | 13700 | 13700 | 13700 | 13680 | 875 |
| 232 | 20231115 | 145000 | 3844552780 | 13690 | 13640 | 13690 | 13640 | 415 |
| 233 | 20231115 | 144900 | 3838874890 | 13640 | 13650 | 13650 | 13630 | 2671 |
| 234 | 20231115 | 144800 | 3802461370 | 13680 | 13670 | 13680 | 13630 | 3929 |
| 235 | 20231115 | 144700 | 3748835010 | 13660 | 13660 | 13670 | 13650 | 2175 |
| 236 | 20231115 | 144600 | 3719124200 | 13670 | 13700 | 13710 | 13660 | 3575 |
| 237 | 20231115 | 144500 | 3670223800 | 13710 | 13710 | 13710 | 13710 | 119 |
| 238 | 20231115 | 144400 | 3668592310 | 13700 | 13720 | 13730 | 13700 | 1920 |
| 239 | 20231115 | 144300 | 3642273610 | 13720 | 13720 | 13720 | 13710 | 555 |
| 240 | 20231115 | 144200 | 3634661220 | 13720 | 13740 | 13770 | 13720 | 2744 |
| 241 | 20231115 | 144100 | 3596973770 | 13740 | 13770 | 13770 | 13740 | 779 |
| 242 | 20231115 | 144000 | 3586264790 | 13760 | 13760 | 13760 | 13750 | 43 |
| 243 | 20231115 | 143900 | 3585673150 | 13750 | 13740 | 13750 | 13740 | 174 |
| 244 | 20231115 | 143800 | 3583281380 | 13750 | 13750 | 13770 | 13750 | 365 |
| 245 | 20231115 | 143700 | 3578259270 | 13750 | 13750 | 13750 | 13750 | 25 |
| 246 | 20231115 | 143600 | 3577915520 | 13750 | 13760 | 13760 | 13750 | 487 |
| 247 | 20231115 | 143500 | 3571219260 | 13760 | 13750 | 13760 | 13750 | 81 |
| 248 | 20231115 | 143400 | 3570104990 | 13750 | 13780 | 13780 | 13750 | 797 |
| 249 | 20231115 | 143300 | 3559131960 | 13830 | 13830 | 13830 | 13830 | 20 |
| 250 | 20231115 | 143200 | 3558855360 | 13800 | 13750 | 13870 | 13750 | 363 |
| 251 | 20231115 | 143100 | 3553850160 | 13750 | 13760 | 13760 | 13750 | 1625 |
| 252 | 20231115 | 143000 | 3531505310 | 13760 | 13770 | 13770 | 13760 | 1194 |
| 253 | 20231115 | 142900 | 3515065560 | 13760 | 13760 | 13770 | 13750 | 310 |
| 254 | 20231115 | 142800 | 3510800680 | 13760 | 13760 | 13760 | 13760 | 1097 |
| 255 | 20231115 | 142700 | 3495705960 | 13760 | 13780 | 13780 | 13760 | 1320 |
| 256 | 20231115 | 142600 | 3477528350 | 13770 | 13780 | 13780 | 13770 | 301 |
| 257 | 20231115 | 142500 | 3473383510 | 13820 | 13780 | 13820 | 13770 | 439 |
| 258 | 20231115 | 142400 | 3467336330 | 13770 | 13840 | 13840 | 13770 | 1071 |
| 259 | 20231115 | 142300 | 3452571880 | 13840 | 13810 | 13840 | 13790 | 3612 |
| 260 | 20231115 | 142200 | 3402751600 | 13820 | 13810 | 13820 | 13810 | 1518 |
| 261 | 20231115 | 142100 | 3381787620 | 13810 | 13840 | 13860 | 13810 | 1100 |
| 262 | 20231115 | 142000 | 3366594860 | 13860 | 13840 | 13860 | 13800 | 5465 |
| 263 | 20231115 | 141900 | 3291112140 | 13850 | 13830 | 13850 | 13830 | 212 |
| 264 | 20231115 | 141800 | 3288179510 | 13820 | 13820 | 13820 | 13820 | 32 |
| 265 | 20231115 | 141700 | 3287737270 | 13810 | 13810 | 13810 | 13810 | 54 |
| 266 | 20231115 | 141600 | 3286991530 | 13820 | 13820 | 13820 | 13820 | 0 |
| 267 | 20231115 | 141500 | 3286991530 | 13820 | 13830 | 13830 | 13820 | 107 |
| 268 | 20231115 | 141400 | 3285512340 | 13830 | 13830 | 13830 | 13830 | 289 |
| 269 | 20231115 | 141300 | 3281515470 | 13850 | 13860 | 13860 | 13850 | 827 |
| 270 | 20231115 | 141200 | 3270057920 | 13890 | 13890 | 13890 | 13890 | 6 |
| 271 | 20231115 | 141100 | 3269974580 | 13890 | 13890 | 13890 | 13890 | 3 |
| 272 | 20231115 | 141000 | 3269932910 | 13850 | 13850 | 13850 | 13850 | 348 |
| 273 | 20231115 | 140900 | 3265113110 | 13850 | 13820 | 13850 | 13790 | 732 |
| 274 | 20231115 | 140800 | 3254992410 | 13820 | 13780 | 13820 | 13780 | 1383 |
| 275 | 20231115 | 140700 | 3235927180 | 13780 | 13820 | 13820 | 13780 | 3879 |
| 276 | 20231115 | 140600 | 3182389720 | 13820 | 13830 | 13830 | 13820 | 39 |
| 277 | 20231115 | 140500 | 3181850540 | 13820 | 13820 | 13820 | 13820 | 3 |
| 278 | 20231115 | 140400 | 3181809080 | 13820 | 13840 | 13840 | 13820 | 996 |
| 279 | 20231115 | 140300 | 3168031600 | 13840 | 13850 | 13850 | 13840 | 105 |
| 280 | 20231115 | 140200 | 3166578350 | 13840 | 13840 | 13840 | 13840 | 102 |
| 281 | 20231115 | 140100 | 3165166670 | 13840 | 13850 | 13850 | 13840 | 245 |
| 282 | 20231115 | 140000 | 3161774420 | 13850 | 13860 | 13860 | 13850 | 105 |
| 283 | 20231115 | 135900 | 3160319170 | 13850 | 13820 | 13860 | 13810 | 1861 |
| 284 | 20231115 | 135800 | 3134544820 | 13820 | 13790 | 13820 | 13790 | 2217 |
| 285 | 20231115 | 135700 | 3103950470 | 13800 | 13870 | 13870 | 13800 | 4043 |
| 286 | 20231115 | 135600 | 3048007240 | 13870 | 13870 | 13870 | 13870 | 174 |
| 287 | 20231115 | 135500 | 3045593860 | 13870 | 13870 | 13870 | 13870 | 0 |
| 288 | 20231115 | 135400 | 3045593860 | 13870 | 13870 | 13870 | 13870 | 807 |
| 289 | 20231115 | 135300 | 3034400770 | 13870 | 13880 | 13890 | 13870 | 243 |
| 290 | 20231115 | 135200 | 3031030220 | 13880 | 13900 | 13900 | 13880 | 535 |
| 291 | 20231115 | 135100 | 3023599440 | 13920 | 13920 | 13920 | 13900 | 217 |
| 292 | 20231115 | 135000 | 3020579080 | 13900 | 13900 | 13900 | 13900 | 0 |
| 293 | 20231115 | 134900 | 3020579080 | 13900 | 13890 | 13940 | 13890 | 46 |
| 294 | 20231115 | 134800 | 3019939900 | 13890 | 13890 | 13900 | 13890 | 2307 |
| 295 | 20231115 | 134700 | 2987895600 | 13880 | 13900 | 13900 | 13880 | 567 |
| 296 | 20231115 | 134600 | 2980019400 | 13900 | 13890 | 13910 | 13890 | 197 |
| 297 | 20231115 | 134500 | 2977280730 | 13890 | 13880 | 13890 | 13880 | 1107 |
| 298 | 20231115 | 134400 | 2961911100 | 13870 | 13870 | 13870 | 13870 | 180 |
| 299 | 20231115 | 134300 | 2959414500 | 13870 | 13880 | 13880 | 13870 | 290 |
| 300 | 20231115 | 134200 | 2955391530 | 13880 | 13880 | 13880 | 13880 | 63 |
| 301 | 20231115 | 134100 | 2954517090 | 13870 | 13870 | 13870 | 13870 | 1149 |
| 302 | 20231115 | 134000 | 2938580460 | 13870 | 13910 | 13910 | 13870 | 1028 |
| 303 | 20231115 | 133900 | 2924313740 | 13900 | 13910 | 13920 | 13900 | 1380 |
| 304 | 20231115 | 133800 | 2905112680 | 13910 | 13930 | 13930 | 13910 | 1677 |
| 305 | 20231115 | 133700 | 2881763360 | 13930 | 13940 | 13940 | 13930 | 175 |
| 306 | 20231115 | 133600 | 2879324080 | 13940 | 13940 | 13940 | 13940 | 0 |
| 307 | 20231115 | 133500 | 2879324080 | 13940 | 13940 | 13940 | 13940 | 237 |
| 308 | 20231115 | 133400 | 2876020300 | 13940 | 13940 | 13940 | 13940 | 246 |
| 309 | 20231115 | 133300 | 2872591060 | 13940 | 13940 | 13940 | 13920 | 620 |
| 310 | 20231115 | 133200 | 2863952530 | 13940 | 13940 | 13940 | 13940 | 195 |
| 311 | 20231115 | 133100 | 2861234230 | 13940 | 13940 | 13940 | 13940 | 58 |
| 312 | 20231115 | 133000 | 2860425710 | 13940 | 13920 | 13940 | 13920 | 1935 |
| 313 | 20231115 | 132900 | 2833488370 | 13920 | 13940 | 13940 | 13920 | 1683 |
| 314 | 20231115 | 132800 | 2810049660 | 13940 | 13940 | 13950 | 13930 | 287 |
| 315 | 20231115 | 132700 | 2806047920 | 13940 | 13960 | 13960 | 13940 | 1228 |
| 316 | 20231115 | 132600 | 2788920600 | 13950 | 13960 | 13960 | 13950 | 1654 |
| 317 | 20231115 | 132500 | 2765840940 | 13950 | 13940 | 13950 | 13940 | 814 |
| 318 | 20231115 | 132400 | 2754493730 | 13930 | 13930 | 13950 | 13930 | 880 |
| 319 | 20231115 | 132300 | 2742223390 | 13930 | 13930 | 13930 | 13920 | 1675 |
| 320 | 20231115 | 132200 | 2718903580 | 13920 | 13930 | 13930 | 13920 | 350 |
| 321 | 20231115 | 132100 | 2714030300 | 13930 | 14020 | 14020 | 13930 | 3928 |
| 322 | 20231115 | 132000 | 2659100910 | 14020 | 14020 | 14020 | 14020 | 229 |
| 323 | 20231115 | 131900 | 2655890330 | 14020 | 14030 | 14030 | 14020 | 347 |
| 324 | 20231115 | 131800 | 2651023390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 325 | 20231115 | 131700 | 2651023390 | 14020 | 14030 | 14030 | 14020 | 126 |
| 326 | 20231115 | 131600 | 2649255840 | 14040 | 14040 | 14040 | 14040 | 100 |
| 327 | 20231115 | 131500 | 2647851840 | 14030 | 14030 | 14030 | 14030 | 3331 |
| 328 | 20231115 | 131400 | 2601117910 | 14010 | 14010 | 14030 | 14000 | 1710 |
| 329 | 20231115 | 131300 | 2577139000 | 14010 | 14040 | 14040 | 14000 | 5673 |
| 330 | 20231115 | 131200 | 2497641320 | 14040 | 14060 | 14060 | 14040 | 220 |
| 331 | 20231115 | 131100 | 2494550450 | 14070 | 14070 | 14070 | 14070 | 403 |
| 332 | 20231115 | 131000 | 2488880240 | 14060 | 14060 | 14060 | 14060 | 180 |
| 333 | 20231115 | 130900 | 2486349440 | 14060 | 14060 | 14080 | 14060 | 32 |
| 334 | 20231115 | 130800 | 2485899380 | 14060 | 14090 | 14090 | 14060 | 443 |
| 335 | 20231115 | 130700 | 2479660400 | 14090 | 14090 | 14090 | 14090 | 4 |
| 336 | 20231115 | 130600 | 2479604040 | 14100 | 14100 | 14100 | 14100 | 63 |
| 337 | 20231115 | 130500 | 2478715740 | 14110 | 14110 | 14110 | 14110 | 25 |
| 338 | 20231115 | 130400 | 2478362990 | 14110 | 14100 | 14110 | 14090 | 215 |
| 339 | 20231115 | 130300 | 2475331430 | 14100 | 14090 | 14100 | 14090 | 210 |
| 340 | 20231115 | 130200 | 2472372430 | 14090 | 14070 | 14090 | 14070 | 27 |
| 341 | 20231115 | 130100 | 2471992240 | 14070 | 14070 | 14070 | 14070 | 19 |
| 342 | 20231115 | 130000 | 2471724910 | 14090 | 14070 | 14090 | 14070 | 2 |
| 343 | 20231115 | 125900 | 2471696750 | 14070 | 14070 | 14070 | 14070 | 118 |
| 344 | 20231115 | 125800 | 2470036490 | 14070 | 14070 | 14070 | 14070 | 53 |
| 345 | 20231115 | 125700 | 2469290780 | 14070 | 14070 | 14070 | 14070 | 19 |
| 346 | 20231115 | 125600 | 2469023450 | 14070 | 14070 | 14070 | 14070 | 181 |
| 347 | 20231115 | 125500 | 2466476780 | 14080 | 14080 | 14080 | 14080 | 15 |
| 348 | 20231115 | 125400 | 2466265580 | 14080 | 14080 | 14080 | 14080 | 19 |
| 349 | 20231115 | 125300 | 2465998060 | 14080 | 14080 | 14090 | 14080 | 108 |
| 350 | 20231115 | 125200 | 2464476820 | 14080 | 14080 | 14080 | 14080 | 16 |
| 351 | 20231115 | 125100 | 2464251540 | 14080 | 14090 | 14090 | 14080 | 27 |
| 352 | 20231115 | 125000 | 2463871280 | 14090 | 14090 | 14090 | 14090 | 988 |
| 353 | 20231115 | 124900 | 2449950360 | 14090 | 14090 | 14090 | 14090 | 20 |
| 354 | 20231115 | 124800 | 2449668560 | 14110 | 14110 | 14110 | 14110 | 0 |
| 355 | 20231115 | 124700 | 2449668560 | 14110 | 14100 | 14110 | 14090 | 10 |
| 356 | 20231115 | 124600 | 2449527570 | 14100 | 14100 | 14100 | 14100 | 108 |
| 357 | 20231115 | 124500 | 2448004770 | 14090 | 14090 | 14090 | 14090 | 24 |
| 358 | 20231115 | 124400 | 2447666610 | 14090 | 14100 | 14100 | 14090 | 6 |
| 359 | 20231115 | 124300 | 2447582050 | 14090 | 14090 | 14090 | 14090 | 60 |
| 360 | 20231115 | 124200 | 2446736650 | 14090 | 14090 | 14090 | 14090 | 16 |
| 361 | 20231115 | 124100 | 2446511210 | 14090 | 14090 | 14090 | 14090 | 7 |
| 362 | 20231115 | 124000 | 2446412580 | 14090 | 14080 | 14090 | 14080 | 198 |
| 363 | 20231115 | 123900 | 2443624620 | 14080 | 14070 | 14080 | 14070 | 18 |
| 364 | 20231115 | 123800 | 2443371340 | 14080 | 14070 | 14080 | 14070 | 6 |
| 365 | 20231115 | 123700 | 2443286900 | 14070 | 14080 | 14080 | 14070 | 177 |
| 366 | 20231115 | 123600 | 2440794840 | 14080 | 14090 | 14090 | 14080 | 602 |
| 367 | 20231115 | 123500 | 2432316720 | 14090 | 14090 | 14090 | 14090 | 0 |
| 368 | 20231115 | 123400 | 2432316720 | 14090 | 14110 | 14110 | 14090 | 380 |
| 369 | 20231115 | 123300 | 2426958030 | 14110 | 14110 | 14110 | 14110 | 346 |
| 370 | 20231115 | 123200 | 2422075970 | 14110 | 14140 | 14140 | 14110 | 740 |
| 371 | 20231115 | 123100 | 2411619810 | 14140 | 14160 | 14160 | 14140 | 34 |
| 372 | 20231115 | 123000 | 2411138450 | 14170 | 14170 | 14170 | 14170 | 2 |
| 373 | 20231115 | 122900 | 2411110110 | 14140 | 14140 | 14140 | 14140 | 4 |
| 374 | 20231115 | 122800 | 2411053550 | 14140 | 14150 | 14150 | 14140 | 42 |
| 375 | 20231115 | 122700 | 2410459530 | 14180 | 14160 | 14180 | 14160 | 340 |
| 376 | 20231115 | 122600 | 2405641410 | 14160 | 14160 | 14160 | 14160 | 10 |
| 377 | 20231115 | 122500 | 2405499810 | 14150 | 14130 | 14150 | 14130 | 584 |
| 378 | 20231115 | 122400 | 2397239850 | 14130 | 14130 | 14130 | 14130 | 36 |
| 379 | 20231115 | 122300 | 2396731170 | 14120 | 14110 | 14120 | 14110 | 104 |
| 380 | 20231115 | 122200 | 2395262730 | 14110 | 14110 | 14120 | 14110 | 37 |
| 381 | 20231115 | 122100 | 2394740370 | 14100 | 14110 | 14110 | 14100 | 110 |
| 382 | 20231115 | 122000 | 2393188460 | 14100 | 14090 | 14100 | 14090 | 245 |
| 383 | 20231115 | 121900 | 2389734000 | 14090 | 14090 | 14090 | 14090 | 391 |
| 384 | 20231115 | 121800 | 2384224810 | 14100 | 14100 | 14100 | 14100 | 454 |
| 385 | 20231115 | 121700 | 2377823410 | 14100 | 14100 | 14100 | 14100 | 1 |
| 386 | 20231115 | 121600 | 2377809310 | 14110 | 14110 | 14110 | 14110 | 2 |
| 387 | 20231115 | 121500 | 2377781090 | 14110 | 14120 | 14120 | 14110 | 8 |
| 388 | 20231115 | 121400 | 2377668160 | 14110 | 14110 | 14110 | 14110 | 8 |
| 389 | 20231115 | 121300 | 2377555280 | 14110 | 14110 | 14110 | 14110 | 7 |
| 390 | 20231115 | 121200 | 2377456510 | 14110 | 14110 | 14120 | 14110 | 560 |
| 391 | 20231115 | 121100 | 2369554900 | 14110 | 14110 | 14110 | 14110 | 0 |
| 392 | 20231115 | 121000 | 2369554900 | 14110 | 14130 | 14130 | 14110 | 7 |
| 393 | 20231115 | 120900 | 2369456070 | 14110 | 14100 | 14110 | 14100 | 268 |
| 394 | 20231115 | 120800 | 2365676760 | 14110 | 14100 | 14110 | 14100 | 117 |
| 395 | 20231115 | 120700 | 2364025960 | 14100 | 14110 | 14110 | 14100 | 502 |
| 396 | 20231115 | 120600 | 2356947750 | 14110 | 14110 | 14110 | 14110 | 26 |
| 397 | 20231115 | 120500 | 2356580890 | 14110 | 14110 | 14110 | 14110 | 1501 |
| 398 | 20231115 | 120400 | 2335401780 | 14110 | 14120 | 14120 | 14110 | 2000 |
| 399 | 20231115 | 120300 | 2307181280 | 14120 | 14120 | 14120 | 14110 | 1345 |
| 400 | 20231115 | 120200 | 2288195140 | 14120 | 14130 | 14140 | 14120 | 1266 |
| 401 | 20231115 | 120100 | 2270307040 | 14130 | 14130 | 14130 | 14130 | 23 |
| 402 | 20231115 | 120000 | 2269982050 | 14150 | 14170 | 14170 | 14140 | 425 |
| 403 | 20231115 | 115900 | 2263969860 | 14160 | 14160 | 14160 | 14160 | 0 |
| 404 | 20231115 | 115800 | 2263969860 | 14160 | 14160 | 14160 | 14160 | 186 |
| 405 | 20231115 | 115700 | 2261336100 | 14170 | 14160 | 14170 | 14160 | 3 |
| 406 | 20231115 | 115600 | 2261293610 | 14160 | 14170 | 14180 | 14160 | 304 |
| 407 | 20231115 | 115500 | 2256987020 | 14170 | 14180 | 14180 | 14170 | 451 |
| 408 | 20231115 | 115400 | 2250593280 | 14190 | 14210 | 14220 | 14190 | 780 |
| 409 | 20231115 | 115300 | 2239513120 | 14210 | 14160 | 14230 | 14160 | 5781 |
| 410 | 20231115 | 115200 | 2157409180 | 14160 | 14170 | 14170 | 14160 | 355 |
| 411 | 20231115 | 115100 | 2152382320 | 14190 | 14160 | 14190 | 14160 | 2147 |
| 412 | 20231115 | 115000 | 2121933840 | 14140 | 14120 | 14140 | 14120 | 1291 |
| 413 | 20231115 | 114900 | 2103693720 | 14130 | 14130 | 14130 | 14130 | 1310 |
| 414 | 20231115 | 114800 | 2085183420 | 14150 | 14130 | 14150 | 14130 | 229 |
| 415 | 20231115 | 114700 | 2081944170 | 14130 | 14130 | 14130 | 14130 | 0 |
| 416 | 20231115 | 114600 | 2081944170 | 14130 | 14180 | 14180 | 14130 | 856 |
| 417 | 20231115 | 114500 | 2069810980 | 14180 | 14130 | 14180 | 14130 | 5319 |
| 418 | 20231115 | 114400 | 1994499130 | 14130 | 14110 | 14140 | 14110 | 2437 |
| 419 | 20231115 | 114300 | 1960089300 | 14110 | 14070 | 14110 | 14070 | 1553 |
| 420 | 20231115 | 114200 | 1938204440 | 14070 | 14050 | 14070 | 14050 | 101 |
| 421 | 20231115 | 114100 | 1936783830 | 14070 | 14070 | 14070 | 14070 | 2 |
| 422 | 20231115 | 114000 | 1936755690 | 14070 | 14070 | 14070 | 14070 | 10 |
| 423 | 20231115 | 113900 | 1936614990 | 14080 | 14080 | 14080 | 14080 | 43 |
| 424 | 20231115 | 113800 | 1936009550 | 14070 | 14070 | 14070 | 14070 | 0 |
| 425 | 20231115 | 113700 | 1936009550 | 14070 | 14070 | 14070 | 14070 | 24 |
| 426 | 20231115 | 113600 | 1935671870 | 14090 | 14070 | 14090 | 14070 | 400 |
| 427 | 20231115 | 113500 | 1930036270 | 14070 | 14060 | 14090 | 14060 | 1228 |
| 428 | 20231115 | 113400 | 1912758000 | 14050 | 14050 | 14060 | 14050 | 213 |
| 429 | 20231115 | 113300 | 1909765260 | 14050 | 14040 | 14050 | 14010 | 2022 |
| 430 | 20231115 | 113200 | 1881414840 | 14060 | 14060 | 14060 | 14060 | 26 |
| 431 | 20231115 | 113100 | 1881049280 | 14060 | 14070 | 14070 | 14060 | 48 |
| 432 | 20231115 | 113000 | 1880374010 | 14070 | 14070 | 14070 | 14070 | 23 |
| 433 | 20231115 | 112900 | 1880050400 | 14080 | 14070 | 14080 | 14070 | 11 |
| 434 | 20231115 | 112800 | 1879895550 | 14070 | 14060 | 14070 | 14060 | 510 |
| 435 | 20231115 | 112700 | 1872723660 | 14060 | 14090 | 14090 | 14060 | 196 |
| 436 | 20231115 | 112600 | 1869965970 | 14080 | 14080 | 14080 | 14080 | 776 |
| 437 | 20231115 | 112500 | 1859039890 | 14060 | 14060 | 14060 | 14060 | 23 |
| 438 | 20231115 | 112400 | 1858716510 | 14050 | 14050 | 14050 | 14050 | 200 |
| 439 | 20231115 | 112300 | 1855906510 | 14050 | 14060 | 14090 | 14050 | 628 |
| 440 | 20231115 | 112200 | 1847074940 | 14050 | 14060 | 14060 | 14050 | 1004 |
| 441 | 20231115 | 112100 | 1832966390 | 14050 | 14050 | 14050 | 14050 | 0 |
| 442 | 20231115 | 112000 | 1832966390 | 14050 | 14080 | 14080 | 14050 | 2610 |
| 443 | 20231115 | 111900 | 1796251740 | 14080 | 14090 | 14110 | 14080 | 710 |
| 444 | 20231115 | 111800 | 1786243460 | 14070 | 14070 | 14070 | 14070 | 100 |
| 445 | 20231115 | 111700 | 1784836460 | 14070 | 14070 | 14090 | 14050 | 1418 |
| 446 | 20231115 | 111600 | 1764884200 | 14080 | 14010 | 14080 | 14010 | 2073 |
| 447 | 20231115 | 111500 | 1735759710 | 14010 | 13990 | 14010 | 13990 | 576 |
| 448 | 20231115 | 111400 | 1727690050 | 13990 | 14010 | 14010 | 13990 | 315 |
| 449 | 20231115 | 111300 | 1723281030 | 14010 | 14030 | 14030 | 14000 | 2232 |
| 450 | 20231115 | 111200 | 1692020910 | 14030 | 14040 | 14040 | 14030 | 839 |
| 451 | 20231115 | 111100 | 1680248940 | 14040 | 14030 | 14040 | 14030 | 713 |
| 452 | 20231115 | 111000 | 1670238540 | 14030 | 14070 | 14070 | 14030 | 1144 |
| 453 | 20231115 | 110900 | 1654165010 | 14070 | 14110 | 14110 | 14070 | 1427 |
| 454 | 20231115 | 110800 | 1634079380 | 14120 | 14120 | 14120 | 14120 | 344 |
| 455 | 20231115 | 110700 | 1629222100 | 14120 | 14140 | 14140 | 14120 | 210 |
| 456 | 20231115 | 110600 | 1626256820 | 14140 | 14120 | 14140 | 14120 | 1163 |
| 457 | 20231115 | 110500 | 1609822690 | 14130 | 14130 | 14130 | 14120 | 319 |
| 458 | 20231115 | 110400 | 1605316020 | 14130 | 14100 | 14130 | 14080 | 1027 |
| 459 | 20231115 | 110300 | 1590830780 | 14100 | 14090 | 14100 | 14090 | 818 |
| 460 | 20231115 | 110200 | 1579304160 | 14090 | 14100 | 14100 | 14090 | 5 |
| 461 | 20231115 | 110100 | 1579233700 | 14120 | 14150 | 14150 | 14120 | 478 |
| 462 | 20231115 | 110000 | 1572478470 | 14160 | 14070 | 14160 | 14070 | 3679 |
| 463 | 20231115 | 105900 | 1520567140 | 14080 | 14080 | 14080 | 14080 | 743 |
| 464 | 20231115 | 105800 | 1510105700 | 14080 | 14080 | 14080 | 14080 | 311 |
| 465 | 20231115 | 105700 | 1505726820 | 14080 | 14080 | 14080 | 14080 | 14 |
| 466 | 20231115 | 105600 | 1505529700 | 14080 | 14090 | 14100 | 14080 | 1308 |
| 467 | 20231115 | 105500 | 1487101890 | 14090 | 14120 | 14120 | 14090 | 45 |
| 468 | 20231115 | 105400 | 1486467490 | 14100 | 14100 | 14110 | 14100 | 541 |
| 469 | 20231115 | 105300 | 1478839310 | 14090 | 14100 | 14100 | 14090 | 474 |
| 470 | 20231115 | 105200 | 1472155980 | 14100 | 14120 | 14120 | 14100 | 513 |
| 471 | 20231115 | 105100 | 1464915320 | 14120 | 14120 | 14120 | 14120 | 95 |
| 472 | 20231115 | 105000 | 1463573920 | 14120 | 14120 | 14120 | 14120 | 206 |
| 473 | 20231115 | 104900 | 1460665200 | 14120 | 14110 | 14120 | 14110 | 184 |
| 474 | 20231115 | 104800 | 1458068460 | 14100 | 14100 | 14100 | 14100 | 297 |
| 475 | 20231115 | 104700 | 1453880760 | 14100 | 14100 | 14100 | 14100 | 185 |
| 476 | 20231115 | 104600 | 1451272260 | 14100 | 14100 | 14100 | 14100 | 395 |
| 477 | 20231115 | 104500 | 1445702760 | 14100 | 14100 | 14110 | 14100 | 75 |
| 478 | 20231115 | 104400 | 1444645110 | 14110 | 14110 | 14110 | 14100 | 1454 |
| 479 | 20231115 | 104300 | 1424137170 | 14120 | 14120 | 14120 | 14120 | 0 |
| 480 | 20231115 | 104200 | 1424137170 | 14120 | 14120 | 14130 | 14120 | 360 |
| 481 | 20231115 | 104100 | 1419052770 | 14130 | 14130 | 14130 | 14130 | 0 |
| 482 | 20231115 | 104000 | 1419052770 | 14130 | 14130 | 14130 | 14130 | 73 |
| 483 | 20231115 | 103900 | 1418021280 | 14130 | 14160 | 14180 | 14130 | 1381 |
| 484 | 20231115 | 103800 | 1398461410 | 14160 | 14120 | 14160 | 14100 | 2031 |
| 485 | 20231115 | 103700 | 1369727280 | 14120 | 14120 | 14120 | 14100 | 146 |
| 486 | 20231115 | 103600 | 1367666430 | 14120 | 14130 | 14130 | 14120 | 570 |
| 487 | 20231115 | 103500 | 1359617330 | 14130 | 14130 | 14140 | 14130 | 563 |
| 488 | 20231115 | 103400 | 1351662130 | 14150 | 14100 | 14150 | 14100 | 2679 |
| 489 | 20231115 | 103300 | 1313794280 | 14090 | 14080 | 14090 | 14070 | 2538 |
| 490 | 20231115 | 103200 | 1278067210 | 14080 | 14080 | 14080 | 14080 | 5 |
| 491 | 20231115 | 103100 | 1277996810 | 14080 | 14070 | 14080 | 14070 | 189 |
| 492 | 20231115 | 103000 | 1275337180 | 14070 | 14070 | 14070 | 14070 | 7 |
| 493 | 20231115 | 102900 | 1275238690 | 14070 | 14060 | 14070 | 14060 | 56 |
| 494 | 20231115 | 102800 | 1274451310 | 14070 | 14090 | 14090 | 14060 | 273 |
| 495 | 20231115 | 102700 | 1270612000 | 14090 | 14100 | 14100 | 14090 | 1953 |
| 496 | 20231115 | 102600 | 1243093600 | 14100 | 14110 | 14110 | 14100 | 655 |
| 497 | 20231115 | 102500 | 1233856050 | 14100 | 14080 | 14110 | 14080 | 1011 |
| 498 | 20231115 | 102400 | 1219609840 | 14090 | 14090 | 14090 | 14090 | 539 |
| 499 | 20231115 | 102300 | 1212015330 | 14090 | 14090 | 14090 | 14090 | 149 |
| 500 | 20231115 | 102200 | 1209915920 | 14090 | 14130 | 14130 | 14090 | 1747 |
| 501 | 20231115 | 102100 | 1185245220 | 14120 | 14130 | 14160 | 14120 | 2804 |
| 502 | 20231115 | 102000 | 1145582870 | 14130 | 14110 | 14140 | 14100 | 1024 |
| 503 | 20231115 | 101900 | 1131125110 | 14100 | 14100 | 14120 | 14100 | 677 |
| 504 | 20231115 | 101800 | 1121578870 | 14110 | 14100 | 14120 | 14100 | 804 |
| 505 | 20231115 | 101700 | 1110236410 | 14100 | 14080 | 14100 | 14080 | 1549 |
| 506 | 20231115 | 101600 | 1088399090 | 14080 | 14090 | 14090 | 14070 | 240 |
| 507 | 20231115 | 101500 | 1085018990 | 14080 | 14030 | 14100 | 14030 | 5623 |
| 508 | 20231115 | 101400 | 1005883140 | 14020 | 14020 | 14020 | 14020 | 350 |
| 509 | 20231115 | 101300 | 1000976140 | 14020 | 14010 | 14020 | 14010 | 218 |
| 510 | 20231115 | 101200 | 997920930 | 14010 | 13990 | 14010 | 13990 | 230 |
| 511 | 20231115 | 101100 | 994700930 | 14000 | 13990 | 14000 | 13980 | 446 |
| 512 | 20231115 | 101000 | 988458590 | 13990 | 14010 | 14010 | 13990 | 192 |
| 513 | 20231115 | 100900 | 985771060 | 14010 | 14010 | 14010 | 14000 | 444 |
| 514 | 20231115 | 100800 | 979553890 | 14000 | 14040 | 14040 | 14000 | 307 |
| 515 | 20231115 | 100700 | 975248090 | 14050 | 14020 | 14060 | 14020 | 1979 |
| 516 | 20231115 | 100600 | 947468610 | 14010 | 14000 | 14010 | 13990 | 1227 |
| 517 | 20231115 | 100500 | 930291160 | 14020 | 14020 | 14020 | 14010 | 388 |
| 518 | 20231115 | 100400 | 924851510 | 14040 | 13990 | 14040 | 13990 | 975 |
| 519 | 20231115 | 100300 | 911179870 | 13980 | 13960 | 14040 | 13960 | 5641 |
| 520 | 20231115 | 100200 | 832189420 | 13940 | 13940 | 13970 | 13930 | 1620 |
| 521 | 20231115 | 100100 | 809590590 | 13940 | 13940 | 13950 | 13940 | 398 |
| 522 | 20231115 | 100000 | 804042150 | 13930 | 13880 | 13930 | 13880 | 584 |
| 523 | 20231115 | 095900 | 795913840 | 13880 | 13860 | 13880 | 13860 | 304 |
| 524 | 20231115 | 095800 | 791699140 | 13860 | 13890 | 13890 | 13860 | 550 |
| 525 | 20231115 | 095700 | 784065040 | 13890 | 13890 | 13890 | 13890 | 350 |
| 526 | 20231115 | 095600 | 779203540 | 13900 | 13900 | 13900 | 13900 | 68 |
| 527 | 20231115 | 095500 | 778258340 | 13900 | 13900 | 13900 | 13900 | 64 |
| 528 | 20231115 | 095400 | 777368740 | 13900 | 13910 | 13910 | 13900 | 226 |
| 529 | 20231115 | 095300 | 774226350 | 13910 | 13910 | 13910 | 13910 | 88 |
| 530 | 20231115 | 095200 | 773002270 | 13920 | 13920 | 13920 | 13920 | 144 |
| 531 | 20231115 | 095100 | 770997790 | 13920 | 13930 | 13930 | 13920 | 180 |
| 532 | 20231115 | 095000 | 768491390 | 13930 | 13950 | 13950 | 13920 | 48 |
| 533 | 20231115 | 094900 | 767822530 | 13950 | 13960 | 13960 | 13950 | 1492 |
| 534 | 20231115 | 094800 | 747009070 | 13960 | 13960 | 13960 | 13960 | 82 |
| 535 | 20231115 | 094700 | 745864350 | 13960 | 13970 | 13980 | 13950 | 532 |
| 536 | 20231115 | 094600 | 738436780 | 13970 | 13990 | 13990 | 13970 | 371 |
| 537 | 20231115 | 094500 | 733247550 | 13970 | 13990 | 14000 | 13970 | 2911 |
| 538 | 20231115 | 094400 | 692513730 | 13990 | 13890 | 13990 | 13890 | 7443 |
| 539 | 20231115 | 094300 | 588619560 | 13890 | 13840 | 13900 | 13830 | 434 |
| 540 | 20231115 | 094200 | 582610540 | 13840 | 13840 | 13840 | 13840 | 10 |
| 541 | 20231115 | 094100 | 582472140 | 13830 | 13830 | 13830 | 13830 | 93 |
| 542 | 20231115 | 094000 | 581185950 | 13830 | 13840 | 13860 | 13830 | 126 |
| 543 | 20231115 | 093900 | 579441560 | 13860 | 13860 | 13870 | 13860 | 285 |
| 544 | 20231115 | 093800 | 575490450 | 13870 | 13880 | 13880 | 13870 | 587 |
| 545 | 20231115 | 093700 | 567347230 | 13890 | 13890 | 13890 | 13870 | 349 |
| 546 | 20231115 | 093600 | 562503660 | 13890 | 13920 | 13930 | 13880 | 349 |
| 547 | 20231115 | 093500 | 557653890 | 13920 | 13870 | 13920 | 13870 | 1120 |
| 548 | 20231115 | 093400 | 542082300 | 13900 | 13870 | 13910 | 13870 | 927 |
| 549 | 20231115 | 093300 | 529207480 | 13900 | 13850 | 13910 | 13850 | 757 |
| 550 | 20231115 | 093200 | 518696170 | 13840 | 13770 | 13840 | 13770 | 237 |
| 551 | 20231115 | 093100 | 515422710 | 13760 | 13760 | 13760 | 13760 | 0 |
| 552 | 20231115 | 093000 | 515422710 | 13760 | 13760 | 13760 | 13760 | 531 |
| 553 | 20231115 | 092900 | 508116150 | 13770 | 13840 | 13840 | 13770 | 598 |
| 554 | 20231115 | 092800 | 499850120 | 13870 | 13820 | 13870 | 13820 | 899 |
| 555 | 20231115 | 092700 | 487385720 | 13810 | 13750 | 13810 | 13750 | 523 |
| 556 | 20231115 | 092600 | 480177790 | 13760 | 13750 | 13760 | 13750 | 148 |
| 557 | 20231115 | 092500 | 478142570 | 13760 | 13770 | 13790 | 13760 | 806 |
| 558 | 20231115 | 092400 | 467044960 | 13770 | 13770 | 13770 | 13760 | 75 |
| 559 | 20231115 | 092300 | 466012710 | 13780 | 13730 | 13780 | 13730 | 282 |
| 560 | 20231115 | 092200 | 462132550 | 13710 | 13730 | 13730 | 13710 | 111 |
| 561 | 20231115 | 092100 | 460608910 | 13740 | 13780 | 13780 | 13740 | 771 |
| 562 | 20231115 | 092000 | 449994250 | 13800 | 13780 | 13800 | 13780 | 251 |
| 563 | 20231115 | 091900 | 446533820 | 13780 | 13670 | 13780 | 13670 | 3489 |
| 564 | 20231115 | 091800 | 398660690 | 13670 | 13630 | 13680 | 13630 | 768 |
| 565 | 20231115 | 091700 | 388178210 | 13610 | 13620 | 13660 | 13610 | 2673 |
| 566 | 20231115 | 091600 | 351747980 | 13620 | 13700 | 13720 | 13620 | 2958 |
| 567 | 20231115 | 091500 | 311361160 | 13700 | 13760 | 13760 | 13690 | 2810 |
| 568 | 20231115 | 091400 | 272782250 | 13790 | 13780 | 13790 | 13770 | 476 |
| 569 | 20231115 | 091300 | 266225200 | 13780 | 13770 | 13780 | 13750 | 925 |
| 570 | 20231115 | 091200 | 253500980 | 13770 | 13790 | 13800 | 13770 | 1057 |
| 571 | 20231115 | 091100 | 238941200 | 13800 | 13780 | 13810 | 13780 | 428 |
| 572 | 20231115 | 091000 | 233035070 | 13800 | 13810 | 13810 | 13780 | 607 |
| 573 | 20231115 | 090900 | 224662760 | 13810 | 13830 | 13830 | 13810 | 662 |
| 574 | 20231115 | 090800 | 215517050 | 13860 | 13850 | 13860 | 13830 | 613 |
| 575 | 20231115 | 090700 | 207037380 | 13830 | 13800 | 13850 | 13800 | 997 |
| 576 | 20231115 | 090600 | 193248860 | 13800 | 13810 | 13810 | 13800 | 638 |
| 577 | 20231115 | 090500 | 184441290 | 13820 | 13830 | 13830 | 13820 | 1165 |
| 578 | 20231115 | 090400 | 168331200 | 13830 | 13830 | 13870 | 13830 | 629 |
| 579 | 20231115 | 090300 | 159617370 | 13830 | 13830 | 13830 | 13830 | 253 |
| 580 | 20231115 | 090200 | 156118380 | 13820 | 13950 | 13950 | 13820 | 2000 |
| 581 | 20231115 | 090100 | 128326630 | 13910 | 13980 | 14000 | 13900 | 4467 |
| 582 | 20231115 | 090000 | 66091810 | 13980 | 13810 | 13980 | 13810 | 4751 |