29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 3 | 20231115 | 185400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20231115 | 185300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20231115 | 185200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20231115 | 185100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20231115 | 185000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20231115 | 184900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20231115 | 184800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20231115 | 184700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20231115 | 184600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20231115 | 184500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20231115 | 184400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20231115 | 184300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20231115 | 184200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20231115 | 184100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20231115 | 184000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20231115 | 183900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20231115 | 183800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20231115 | 183700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20231115 | 183600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20231115 | 183500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20231115 | 183400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20231115 | 183300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20231115 | 183200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20231115 | 183100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20231115 | 183000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20231115 | 182900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20231115 | 182800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20231115 | 182700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20231115 | 182600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20231115 | 182500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 33 | 20231115 | 182400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20231115 | 182300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20231115 | 182200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20231115 | 182100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20231115 | 182000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20231115 | 181900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20231115 | 181800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20231115 | 181700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20231115 | 181600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20231115 | 181500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20231115 | 181400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20231115 | 181300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20231115 | 181200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20231115 | 181100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20231115 | 181000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20231115 | 180900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20231115 | 180800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20231115 | 180700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20231115 | 180600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20231115 | 180500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20231115 | 180400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20231115 | 180300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20231115 | 180200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20231115 | 180100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20231115 | 180000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20231115 | 175900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20231115 | 175800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20231115 | 175700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20231115 | 175600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20231115 | 175500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 63 | 20231115 | 175400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20231115 | 175300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20231115 | 175200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20231115 | 175100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20231115 | 175000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20231115 | 174900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20231115 | 174800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20231115 | 174700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20231115 | 174600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20231115 | 174500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20231115 | 174400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20231115 | 174300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20231115 | 174200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20231115 | 174100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20231115 | 174000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20231115 | 173900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20231115 | 173800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20231115 | 173700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20231115 | 173600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20231115 | 173500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20231115 | 173400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20231115 | 173300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20231115 | 173200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20231115 | 173100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20231115 | 173000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20231115 | 172900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20231115 | 172800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20231115 | 172700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20231115 | 172600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20231115 | 172500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 93 | 20231115 | 172400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20231115 | 172300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20231115 | 172200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20231115 | 172100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20231115 | 172000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20231115 | 171900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20231115 | 171800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20231115 | 171700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20231115 | 171600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20231115 | 171500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20231115 | 171400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20231115 | 171300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20231115 | 171200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20231115 | 171100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20231115 | 171000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20231115 | 170900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20231115 | 170800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20231115 | 170700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20231115 | 170600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20231115 | 170500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20231115 | 170400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20231115 | 170300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20231115 | 170200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20231115 | 170100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20231115 | 170000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20231115 | 165900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20231115 | 165800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20231115 | 165700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20231115 | 165600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20231115 | 165500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 123 | 20231115 | 165400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20231115 | 165300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20231115 | 165200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20231115 | 165100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20231115 | 165000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20231115 | 164900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20231115 | 164800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20231115 | 164700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20231115 | 164600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20231115 | 164500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20231115 | 164400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20231115 | 164300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20231115 | 164200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20231115 | 164100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20231115 | 164000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20231115 | 163900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20231115 | 163800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20231115 | 163700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20231115 | 163600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20231115 | 163500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20231115 | 163400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20231115 | 163300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20231115 | 163200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20231115 | 163100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20231115 | 163000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20231115 | 162900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20231115 | 162800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20231115 | 162700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20231115 | 162600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20231115 | 162500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 153 | 20231115 | 162400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20231115 | 162300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20231115 | 162200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20231115 | 162100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20231115 | 162000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20231115 | 161900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20231115 | 161800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20231115 | 161700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20231115 | 161600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20231115 | 161500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20231115 | 161400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20231115 | 161300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20231115 | 161200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20231115 | 161100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20231115 | 161000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20231115 | 160900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20231115 | 160800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20231115 | 160700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20231115 | 160600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20231115 | 160500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20231115 | 160400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20231115 | 160300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20231115 | 160200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20231115 | 160100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20231115 | 160000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20231115 | 155900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20231115 | 155800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20231115 | 155700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20231115 | 155600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20231115 | 155500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 183 | 20231115 | 155400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20231115 | 155300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20231115 | 155200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20231115 | 155100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20231115 | 155000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20231115 | 154900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20231115 | 154800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20231115 | 154700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20231115 | 154600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20231115 | 154500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20231115 | 154400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20231115 | 154300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20231115 | 154200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20231115 | 154100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20231115 | 154000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20231115 | 153900 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20231115 | 153800 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20231115 | 153700 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20231115 | 153600 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20231115 | 153500 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20231115 | 153400 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20231115 | 153300 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20231115 | 153200 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20231115 | 153100 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20231115 | 153000 | 7771639675 | 3975 | 3975 | 3975 | 3975 | 20059 |
| 208 | 20231115 | 152900 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 209 | 20231115 | 152800 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 210 | 20231115 | 152700 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 211 | 20231115 | 152600 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 212 | 20231115 | 152500 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 213 | 20231115 | 152400 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 214 | 20231115 | 152300 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 215 | 20231115 | 152200 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 216 | 20231115 | 152100 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 217 | 20231115 | 152000 | 7691905150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 218 | 20231115 | 151900 | 7691905150 | 3945 | 3955 | 3955 | 3945 | 2670 |
| 219 | 20231115 | 151800 | 7681360800 | 3955 | 3955 | 3955 | 3950 | 1892 |
| 220 | 20231115 | 151700 | 7673883860 | 3955 | 3950 | 3955 | 3935 | 3440 |
| 221 | 20231115 | 151600 | 7660298270 | 3950 | 3945 | 3950 | 3925 | 2795 |
| 222 | 20231115 | 151500 | 7649290445 | 3945 | 3925 | 3945 | 3925 | 6265 |
| 223 | 20231115 | 151400 | 7624648620 | 3930 | 3940 | 3940 | 3925 | 1024 |
| 224 | 20231115 | 151300 | 7620627985 | 3940 | 3940 | 3945 | 3925 | 2038 |
| 225 | 20231115 | 151200 | 7612604130 | 3945 | 3955 | 3960 | 3940 | 3658 |
| 226 | 20231115 | 151100 | 7598162070 | 3955 | 3950 | 3955 | 3950 | 2740 |
| 227 | 20231115 | 151000 | 7587334380 | 3950 | 3945 | 3950 | 3935 | 891 |
| 228 | 20231115 | 150900 | 7583819610 | 3940 | 3935 | 3950 | 3935 | 2351 |
| 229 | 20231115 | 150800 | 7574551125 | 3935 | 3930 | 3935 | 3930 | 1123 |
| 230 | 20231115 | 150700 | 7570137730 | 3930 | 3920 | 3935 | 3920 | 2248 |
| 231 | 20231115 | 150600 | 7561315910 | 3920 | 3920 | 3920 | 3915 | 728 |
| 232 | 20231115 | 150500 | 7558465255 | 3920 | 3910 | 3920 | 3905 | 3592 |
| 233 | 20231115 | 150400 | 7544417615 | 3910 | 3910 | 3915 | 3890 | 11125 |
| 234 | 20231115 | 150300 | 7501056920 | 3910 | 3930 | 3930 | 3900 | 8140 |
| 235 | 20231115 | 150200 | 7469202625 | 3930 | 3935 | 3935 | 3925 | 2510 |
| 236 | 20231115 | 150100 | 7459335960 | 3935 | 3940 | 3940 | 3935 | 185 |
| 237 | 20231115 | 150000 | 7458607835 | 3935 | 3935 | 3945 | 3935 | 942 |
| 238 | 20231115 | 145900 | 7454900125 | 3930 | 3925 | 3940 | 3925 | 1237 |
| 239 | 20231115 | 145800 | 7450039840 | 3935 | 3935 | 3935 | 3920 | 4282 |
| 240 | 20231115 | 145700 | 7433220250 | 3925 | 3940 | 3940 | 3925 | 1584 |
| 241 | 20231115 | 145600 | 7426997415 | 3935 | 3935 | 3945 | 3930 | 5424 |
| 242 | 20231115 | 145500 | 7405675840 | 3935 | 3940 | 3950 | 3930 | 2692 |
| 243 | 20231115 | 145400 | 7395082595 | 3940 | 3945 | 3955 | 3940 | 828 |
| 244 | 20231115 | 145300 | 7391815230 | 3950 | 3950 | 3960 | 3950 | 652 |
| 245 | 20231115 | 145200 | 7389236605 | 3955 | 3960 | 3965 | 3955 | 717 |
| 246 | 20231115 | 145100 | 7386396615 | 3965 | 3965 | 3975 | 3960 | 2252 |
| 247 | 20231115 | 145000 | 7377458410 | 3970 | 3960 | 3975 | 3960 | 6003 |
| 248 | 20231115 | 144900 | 7353633290 | 3965 | 3950 | 3970 | 3950 | 414 |
| 249 | 20231115 | 144800 | 7351991590 | 3945 | 3935 | 3950 | 3930 | 697 |
| 250 | 20231115 | 144700 | 7349245045 | 3940 | 3940 | 3950 | 3925 | 2948 |
| 251 | 20231115 | 144600 | 7337643125 | 3940 | 3940 | 3950 | 3935 | 1624 |
| 252 | 20231115 | 144500 | 7331236365 | 3940 | 3945 | 3950 | 3940 | 486 |
| 253 | 20231115 | 144400 | 7329317850 | 3950 | 3965 | 3975 | 3950 | 3240 |
| 254 | 20231115 | 144300 | 7316485440 | 3970 | 3945 | 3975 | 3945 | 10399 |
| 255 | 20231115 | 144200 | 7275421915 | 3935 | 3935 | 3945 | 3930 | 2499 |
| 256 | 20231115 | 144100 | 7265593040 | 3935 | 3940 | 3945 | 3930 | 1268 |
| 257 | 20231115 | 144000 | 7260593610 | 3945 | 3940 | 3945 | 3935 | 1595 |
| 258 | 20231115 | 143900 | 7254307165 | 3945 | 3935 | 3945 | 3925 | 4004 |
| 259 | 20231115 | 143800 | 7238566010 | 3945 | 3945 | 3945 | 3930 | 4520 |
| 260 | 20231115 | 143700 | 7220791030 | 3930 | 3945 | 3945 | 3930 | 4489 |
| 261 | 20231115 | 143600 | 7203114930 | 3950 | 3955 | 3955 | 3950 | 480 |
| 262 | 20231115 | 143500 | 7201218830 | 3955 | 3935 | 3960 | 3930 | 2525 |
| 263 | 20231115 | 143400 | 7191238075 | 3945 | 3950 | 3955 | 3930 | 3860 |
| 264 | 20231115 | 143300 | 7176038125 | 3945 | 3940 | 3950 | 3935 | 2555 |
| 265 | 20231115 | 143200 | 7165969415 | 3940 | 3950 | 3950 | 3940 | 466 |
| 266 | 20231115 | 143100 | 7164132035 | 3950 | 3950 | 3950 | 3935 | 386 |
| 267 | 20231115 | 143000 | 7162611305 | 3945 | 3930 | 3945 | 3930 | 2152 |
| 268 | 20231115 | 142900 | 7154142315 | 3935 | 3950 | 3955 | 3935 | 3409 |
| 269 | 20231115 | 142800 | 7140721055 | 3960 | 3935 | 3960 | 3935 | 5192 |
| 270 | 20231115 | 142700 | 7120239925 | 3935 | 3935 | 3950 | 3925 | 5994 |
| 271 | 20231115 | 142600 | 7096681215 | 3930 | 3960 | 3960 | 3930 | 4044 |
| 272 | 20231115 | 142500 | 7080744100 | 3960 | 3965 | 3965 | 3935 | 10594 |
| 273 | 20231115 | 142400 | 7038951175 | 3965 | 3965 | 3965 | 3945 | 6936 |
| 274 | 20231115 | 142300 | 7011546600 | 3970 | 3965 | 3970 | 3945 | 3543 |
| 275 | 20231115 | 142200 | 6997540715 | 3965 | 3970 | 3970 | 3950 | 2052 |
| 276 | 20231115 | 142100 | 6989417150 | 3985 | 3980 | 3990 | 3960 | 5769 |
| 277 | 20231115 | 142000 | 6966560395 | 3980 | 3960 | 3980 | 3950 | 19634 |
| 278 | 20231115 | 141900 | 6888765870 | 3965 | 3975 | 3975 | 3960 | 2711 |
| 279 | 20231115 | 141800 | 6878014495 | 3975 | 3950 | 3975 | 3950 | 4056 |
| 280 | 20231115 | 141700 | 6861967275 | 3955 | 3975 | 3975 | 3950 | 7243 |
| 281 | 20231115 | 141600 | 6833277595 | 3965 | 3975 | 3975 | 3965 | 5357 |
| 282 | 20231115 | 141500 | 6812020215 | 3975 | 3985 | 3985 | 3970 | 862 |
| 283 | 20231115 | 141400 | 6808593880 | 3975 | 4000 | 4000 | 3975 | 9098 |
| 284 | 20231115 | 141300 | 6772397100 | 4000 | 3975 | 4005 | 3975 | 9716 |
| 285 | 20231115 | 141200 | 6733629055 | 3975 | 3975 | 3985 | 3960 | 4454 |
| 286 | 20231115 | 141100 | 6715970040 | 3975 | 3980 | 3990 | 3975 | 4075 |
| 287 | 20231115 | 141000 | 6699763470 | 3960 | 3965 | 3975 | 3960 | 8334 |
| 288 | 20231115 | 140900 | 6666713480 | 3960 | 3985 | 3990 | 3960 | 15971 |
| 289 | 20231115 | 140800 | 6603189765 | 3990 | 4000 | 4010 | 3985 | 10960 |
| 290 | 20231115 | 140700 | 6559389870 | 4005 | 3985 | 4015 | 3985 | 16649 |
| 291 | 20231115 | 140600 | 6492822790 | 3985 | 3980 | 4000 | 3975 | 13054 |
| 292 | 20231115 | 140500 | 6440783340 | 3975 | 3960 | 3995 | 3955 | 12285 |
| 293 | 20231115 | 140400 | 6391978830 | 3960 | 3950 | 3990 | 3940 | 20219 |
| 294 | 20231115 | 140300 | 6311708940 | 3940 | 3955 | 3955 | 3925 | 28959 |
| 295 | 20231115 | 140200 | 6197588075 | 3955 | 4050 | 4050 | 3925 | 58742 |
| 296 | 20231115 | 140100 | 5963208870 | 4050 | 4060 | 4100 | 4030 | 35587 |
| 297 | 20231115 | 140000 | 5818772980 | 4065 | 4110 | 4130 | 4050 | 50118 |
| 298 | 20231115 | 135900 | 5614237785 | 4120 | 4160 | 4165 | 4090 | 66038 |
| 299 | 20231115 | 135800 | 5342296170 | 4160 | 4170 | 4205 | 4150 | 42761 |
| 300 | 20231115 | 135700 | 5163994835 | 4170 | 4155 | 4200 | 4150 | 43920 |
| 301 | 20231115 | 135600 | 4980661130 | 4155 | 4190 | 4245 | 4150 | 116194 |
| 302 | 20231115 | 135500 | 4493598050 | 4190 | 4180 | 4350 | 4165 | 240345 |
| 303 | 20231115 | 135400 | 3475642505 | 4180 | 4155 | 4180 | 4125 | 143747 |
| 304 | 20231115 | 135300 | 2878083685 | 4120 | 4120 | 4120 | 4120 | 0 |
| 305 | 20231115 | 135200 | 2878083685 | 4120 | 3980 | 4120 | 3965 | 108265 |
| 306 | 20231115 | 135100 | 2439378055 | 3980 | 3900 | 4000 | 3900 | 63867 |
| 307 | 20231115 | 135000 | 2185058935 | 3925 | 3870 | 3935 | 3865 | 14824 |
| 308 | 20231115 | 134900 | 2127199705 | 3880 | 3880 | 3880 | 3880 | 10 |
| 309 | 20231115 | 134800 | 2127160905 | 3885 | 3880 | 3885 | 3880 | 336 |
| 310 | 20231115 | 134700 | 2125856620 | 3870 | 3870 | 3870 | 3870 | 0 |
| 311 | 20231115 | 134600 | 2125856620 | 3870 | 3870 | 3870 | 3870 | 536 |
| 312 | 20231115 | 134500 | 2123782300 | 3880 | 3875 | 3880 | 3875 | 40 |
| 313 | 20231115 | 134400 | 2123627250 | 3875 | 3875 | 3875 | 3875 | 17 |
| 314 | 20231115 | 134300 | 2123561375 | 3875 | 3875 | 3875 | 3875 | 1 |
| 315 | 20231115 | 134200 | 2123557500 | 3875 | 3885 | 3885 | 3875 | 548 |
| 316 | 20231115 | 134100 | 2121428570 | 3885 | 3880 | 3885 | 3875 | 282 |
| 317 | 20231115 | 134000 | 2120333845 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20231115 | 133900 | 2120333845 | 3880 | 3880 | 3880 | 3880 | 115 |
| 319 | 20231115 | 133800 | 2119887645 | 3880 | 3875 | 3880 | 3875 | 452 |
| 320 | 20231115 | 133700 | 2118134535 | 3875 | 3870 | 3875 | 3865 | 4740 |
| 321 | 20231115 | 133600 | 2099786120 | 3870 | 3870 | 3870 | 3870 | 26 |
| 322 | 20231115 | 133500 | 2099685500 | 3870 | 3870 | 3870 | 3870 | 102 |
| 323 | 20231115 | 133400 | 2099290760 | 3865 | 3865 | 3865 | 3865 | 144 |
| 324 | 20231115 | 133300 | 2098734200 | 3865 | 3860 | 3865 | 3860 | 377 |
| 325 | 20231115 | 133200 | 2097277120 | 3860 | 3860 | 3860 | 3860 | 17 |
| 326 | 20231115 | 133100 | 2097211500 | 3870 | 3870 | 3870 | 3870 | 1 |
| 327 | 20231115 | 133000 | 2097207630 | 3870 | 3870 | 3870 | 3870 | 0 |
| 328 | 20231115 | 132900 | 2097207630 | 3870 | 3855 | 3870 | 3855 | 42 |
| 329 | 20231115 | 132800 | 2097045705 | 3870 | 3870 | 3870 | 3870 | 0 |
| 330 | 20231115 | 132700 | 2097045705 | 3870 | 3870 | 3870 | 3870 | 17 |
| 331 | 20231115 | 132600 | 2096979915 | 3870 | 3870 | 3870 | 3870 | 0 |
| 332 | 20231115 | 132500 | 2096979915 | 3870 | 3870 | 3870 | 3870 | 0 |
| 333 | 20231115 | 132400 | 2096979915 | 3870 | 3870 | 3870 | 3870 | 0 |
| 334 | 20231115 | 132300 | 2096979915 | 3870 | 3870 | 3870 | 3870 | 7 |
| 335 | 20231115 | 132200 | 2096952825 | 3870 | 3870 | 3870 | 3870 | 1 |
| 336 | 20231115 | 132100 | 2096948955 | 3855 | 3855 | 3855 | 3855 | 21 |
| 337 | 20231115 | 132000 | 2096868000 | 3855 | 3855 | 3855 | 3855 | 200 |
| 338 | 20231115 | 131900 | 2096097000 | 3860 | 3865 | 3865 | 3860 | 2225 |
| 339 | 20231115 | 131800 | 2087507925 | 3865 | 3865 | 3870 | 3865 | 983 |
| 340 | 20231115 | 131700 | 2083708600 | 3870 | 3870 | 3870 | 3870 | 192 |
| 341 | 20231115 | 131600 | 2082965560 | 3870 | 3870 | 3870 | 3870 | 10 |
| 342 | 20231115 | 131500 | 2082926860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 343 | 20231115 | 131400 | 2082926860 | 3865 | 3870 | 3870 | 3865 | 53 |
| 344 | 20231115 | 131300 | 2082721755 | 3865 | 3865 | 3865 | 3865 | 60 |
| 345 | 20231115 | 131200 | 2082489855 | 3865 | 3865 | 3865 | 3865 | 522 |
| 346 | 20231115 | 131100 | 2080472325 | 3865 | 3870 | 3870 | 3865 | 1203 |
| 347 | 20231115 | 131000 | 2075821370 | 3870 | 3870 | 3875 | 3870 | 201 |
| 348 | 20231115 | 130900 | 2075043240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 349 | 20231115 | 130800 | 2075043240 | 3875 | 3875 | 3875 | 3875 | 6 |
| 350 | 20231115 | 130700 | 2075019990 | 3875 | 3865 | 3875 | 3865 | 1624 |
| 351 | 20231115 | 130600 | 2068741990 | 3865 | 3865 | 3865 | 3865 | 1600 |
| 352 | 20231115 | 130500 | 2062557990 | 3870 | 3870 | 3870 | 3870 | 985 |
| 353 | 20231115 | 130400 | 2058746040 | 3865 | 3865 | 3865 | 3865 | 50 |
| 354 | 20231115 | 130300 | 2058552790 | 3865 | 3870 | 3870 | 3865 | 350 |
| 355 | 20231115 | 130200 | 2057199040 | 3870 | 3875 | 3875 | 3870 | 352 |
| 356 | 20231115 | 130100 | 2055836430 | 3875 | 3875 | 3875 | 3875 | 131 |
| 357 | 20231115 | 130000 | 2055328805 | 3875 | 3875 | 3875 | 3875 | 180 |
| 358 | 20231115 | 125900 | 2054631305 | 3875 | 3875 | 3875 | 3875 | 0 |
| 359 | 20231115 | 125800 | 2054631305 | 3875 | 3870 | 3875 | 3870 | 378 |
| 360 | 20231115 | 125700 | 2053166655 | 3870 | 3870 | 3870 | 3865 | 246 |
| 361 | 20231115 | 125600 | 2052214655 | 3870 | 3875 | 3875 | 3870 | 155 |
| 362 | 20231115 | 125500 | 2051614545 | 3875 | 3875 | 3875 | 3875 | 150 |
| 363 | 20231115 | 125400 | 2051033295 | 3875 | 3875 | 3875 | 3875 | 349 |
| 364 | 20231115 | 125300 | 2049680920 | 3875 | 3860 | 3875 | 3860 | 1647 |
| 365 | 20231115 | 125200 | 2043310860 | 3860 | 3855 | 3860 | 3855 | 104 |
| 366 | 20231115 | 125100 | 2042909425 | 3855 | 3855 | 3855 | 3855 | 100 |
| 367 | 20231115 | 125000 | 2042523925 | 3855 | 3855 | 3855 | 3855 | 425 |
| 368 | 20231115 | 124900 | 2040885550 | 3855 | 3855 | 3855 | 3855 | 0 |
| 369 | 20231115 | 124800 | 2040885550 | 3855 | 3850 | 3855 | 3850 | 2409 |
| 370 | 20231115 | 124700 | 2031599580 | 3850 | 3845 | 3850 | 3845 | 1555 |
| 371 | 20231115 | 124600 | 2025620330 | 3840 | 3840 | 3840 | 3835 | 600 |
| 372 | 20231115 | 124500 | 2023318335 | 3840 | 3840 | 3840 | 3840 | 10 |
| 373 | 20231115 | 124400 | 2023279935 | 3845 | 3845 | 3845 | 3845 | 53 |
| 374 | 20231115 | 124300 | 2023076150 | 3840 | 3845 | 3845 | 3840 | 70 |
| 375 | 20231115 | 124200 | 2022807300 | 3840 | 3850 | 3850 | 3830 | 206 |
| 376 | 20231115 | 124100 | 2022016150 | 3855 | 3855 | 3855 | 3855 | 1 |
| 377 | 20231115 | 124000 | 2022012295 | 3850 | 3850 | 3850 | 3850 | 99 |
| 378 | 20231115 | 123900 | 2021631145 | 3855 | 3855 | 3855 | 3855 | 31 |
| 379 | 20231115 | 123800 | 2021511640 | 3855 | 3855 | 3855 | 3855 | 241 |
| 380 | 20231115 | 123700 | 2020582585 | 3850 | 3850 | 3850 | 3850 | 31 |
| 381 | 20231115 | 123600 | 2020463235 | 3845 | 3845 | 3845 | 3845 | 3 |
| 382 | 20231115 | 123500 | 2020451700 | 3830 | 3845 | 3845 | 3830 | 235 |
| 383 | 20231115 | 123400 | 2019549105 | 3845 | 3845 | 3845 | 3845 | 355 |
| 384 | 20231115 | 123300 | 2018184130 | 3835 | 3845 | 3845 | 3830 | 495 |
| 385 | 20231115 | 123200 | 2016286665 | 3845 | 3845 | 3845 | 3845 | 32 |
| 386 | 20231115 | 123100 | 2016163625 | 3845 | 3840 | 3845 | 3840 | 49 |
| 387 | 20231115 | 123000 | 2015975460 | 3850 | 3855 | 3855 | 3850 | 823 |
| 388 | 20231115 | 122900 | 2012802820 | 3855 | 3855 | 3855 | 3855 | 108 |
| 389 | 20231115 | 122800 | 2012386480 | 3855 | 3855 | 3855 | 3855 | 0 |
| 390 | 20231115 | 122700 | 2012386480 | 3855 | 3840 | 3855 | 3840 | 1333 |
| 391 | 20231115 | 122600 | 2007260555 | 3840 | 3845 | 3850 | 3840 | 1203 |
| 392 | 20231115 | 122500 | 2002629905 | 3840 | 3830 | 3845 | 3830 | 127 |
| 393 | 20231115 | 122400 | 2002142695 | 3845 | 3845 | 3845 | 3825 | 2073 |
| 394 | 20231115 | 122300 | 1994195290 | 3850 | 3850 | 3850 | 3850 | 0 |
| 395 | 20231115 | 122200 | 1994195290 | 3850 | 3850 | 3850 | 3850 | 2 |
| 396 | 20231115 | 122100 | 1994187590 | 3850 | 3850 | 3850 | 3850 | 5 |
| 397 | 20231115 | 122000 | 1994168340 | 3865 | 3865 | 3865 | 3865 | 2 |
| 398 | 20231115 | 121900 | 1994160610 | 3835 | 3835 | 3835 | 3835 | 0 |
| 399 | 20231115 | 121800 | 1994160610 | 3835 | 3835 | 3835 | 3835 | 845 |
| 400 | 20231115 | 121700 | 1990920035 | 3835 | 3865 | 3865 | 3835 | 404 |
| 401 | 20231115 | 121600 | 1989364930 | 3865 | 3870 | 3870 | 3865 | 610 |
| 402 | 20231115 | 121500 | 1987004285 | 3870 | 3865 | 3870 | 3865 | 32 |
| 403 | 20231115 | 121400 | 1986880540 | 3865 | 3865 | 3865 | 3865 | 18 |
| 404 | 20231115 | 121300 | 1986810970 | 3865 | 3870 | 3875 | 3865 | 238 |
| 405 | 20231115 | 121200 | 1985889370 | 3875 | 3860 | 3875 | 3860 | 269 |
| 406 | 20231115 | 121100 | 1984849630 | 3860 | 3855 | 3860 | 3855 | 717 |
| 407 | 20231115 | 121000 | 1982083940 | 3855 | 3855 | 3855 | 3855 | 2 |
| 408 | 20231115 | 120900 | 1982076230 | 3855 | 3850 | 3855 | 3850 | 479 |
| 409 | 20231115 | 120800 | 1980231070 | 3855 | 3850 | 3855 | 3850 | 69 |
| 410 | 20231115 | 120700 | 1979965370 | 3850 | 3850 | 3850 | 3850 | 150 |
| 411 | 20231115 | 120600 | 1979387870 | 3850 | 3845 | 3850 | 3840 | 390 |
| 412 | 20231115 | 120500 | 1977890010 | 3855 | 3845 | 3855 | 3845 | 143 |
| 413 | 20231115 | 120400 | 1977339665 | 3850 | 3850 | 3850 | 3850 | 7 |
| 414 | 20231115 | 120300 | 1977312715 | 3850 | 3835 | 3850 | 3835 | 440 |
| 415 | 20231115 | 120200 | 1975625180 | 3835 | 3835 | 3855 | 3835 | 129 |
| 416 | 20231115 | 120100 | 1975129865 | 3860 | 3860 | 3860 | 3860 | 0 |
| 417 | 20231115 | 120000 | 1975129865 | 3860 | 3850 | 3860 | 3850 | 2200 |
| 418 | 20231115 | 115900 | 1966638305 | 3850 | 3850 | 3850 | 3850 | 10 |
| 419 | 20231115 | 115800 | 1966599805 | 3850 | 3850 | 3850 | 3850 | 19 |
| 420 | 20231115 | 115700 | 1966526655 | 3850 | 3850 | 3850 | 3850 | 104 |
| 421 | 20231115 | 115600 | 1966126255 | 3850 | 3840 | 3850 | 3825 | 1048 |
| 422 | 20231115 | 115500 | 1962114995 | 3830 | 3830 | 3830 | 3830 | 47 |
| 423 | 20231115 | 115400 | 1961934985 | 3840 | 3830 | 3840 | 3830 | 917 |
| 424 | 20231115 | 115300 | 1958422865 | 3835 | 3835 | 3835 | 3825 | 218 |
| 425 | 20231115 | 115200 | 1957586895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 426 | 20231115 | 115100 | 1957586895 | 3840 | 3835 | 3840 | 3835 | 42 |
| 427 | 20231115 | 115000 | 1957425775 | 3835 | 3825 | 3835 | 3825 | 220 |
| 428 | 20231115 | 114900 | 1956584095 | 3840 | 3840 | 3840 | 3840 | 240 |
| 429 | 20231115 | 114800 | 1955662495 | 3840 | 3850 | 3850 | 3820 | 1377 |
| 430 | 20231115 | 114700 | 1950389045 | 3850 | 3835 | 3850 | 3835 | 7 |
| 431 | 20231115 | 114600 | 1950362110 | 3855 | 3840 | 3855 | 3840 | 667 |
| 432 | 20231115 | 114500 | 1947800695 | 3840 | 3855 | 3855 | 3840 | 147 |
| 433 | 20231115 | 114400 | 1947236080 | 3840 | 3855 | 3860 | 3840 | 758 |
| 434 | 20231115 | 114300 | 1944323630 | 3850 | 3850 | 3850 | 3850 | 41 |
| 435 | 20231115 | 114200 | 1944165780 | 3850 | 3850 | 3850 | 3850 | 64 |
| 436 | 20231115 | 114100 | 1943919380 | 3850 | 3850 | 3850 | 3850 | 10 |
| 437 | 20231115 | 114000 | 1943880880 | 3850 | 3850 | 3850 | 3850 | 39 |
| 438 | 20231115 | 113900 | 1943730730 | 3850 | 3850 | 3850 | 3850 | 26 |
| 439 | 20231115 | 113800 | 1943630630 | 3850 | 3855 | 3855 | 3850 | 2000 |
| 440 | 20231115 | 113700 | 1935929765 | 3855 | 3855 | 3855 | 3855 | 368 |
| 441 | 20231115 | 113600 | 1934511125 | 3855 | 3855 | 3855 | 3855 | 52 |
| 442 | 20231115 | 113500 | 1934310665 | 3850 | 3850 | 3850 | 3850 | 191 |
| 443 | 20231115 | 113400 | 1933575315 | 3850 | 3855 | 3855 | 3850 | 208 |
| 444 | 20231115 | 113300 | 1932774255 | 3860 | 3860 | 3860 | 3860 | 100 |
| 445 | 20231115 | 113200 | 1932388255 | 3860 | 3860 | 3860 | 3860 | 20 |
| 446 | 20231115 | 113100 | 1932311055 | 3860 | 3860 | 3860 | 3860 | 1 |
| 447 | 20231115 | 113000 | 1932307195 | 3855 | 3860 | 3860 | 3855 | 19 |
| 448 | 20231115 | 112900 | 1932233905 | 3860 | 3860 | 3860 | 3860 | 20 |
| 449 | 20231115 | 112800 | 1932156705 | 3850 | 3880 | 3880 | 3850 | 3724 |
| 450 | 20231115 | 112700 | 1917782585 | 3880 | 3880 | 3880 | 3875 | 830 |
| 451 | 20231115 | 112600 | 1914564390 | 3880 | 3870 | 3880 | 3870 | 445 |
| 452 | 20231115 | 112500 | 1912841850 | 3870 | 3870 | 3870 | 3870 | 811 |
| 453 | 20231115 | 112400 | 1909703280 | 3865 | 3865 | 3865 | 3850 | 403 |
| 454 | 20231115 | 112300 | 1908145700 | 3865 | 3850 | 3865 | 3845 | 159 |
| 455 | 20231115 | 112200 | 1907533750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 456 | 20231115 | 112100 | 1907533750 | 3845 | 3845 | 3845 | 3845 | 1 |
| 457 | 20231115 | 112000 | 1907529905 | 3845 | 3865 | 3865 | 3845 | 510 |
| 458 | 20231115 | 111900 | 1905567760 | 3865 | 3845 | 3865 | 3845 | 101 |
| 459 | 20231115 | 111800 | 1905177415 | 3865 | 3865 | 3865 | 3865 | 8 |
| 460 | 20231115 | 111700 | 1905146495 | 3865 | 3845 | 3865 | 3845 | 2995 |
| 461 | 20231115 | 111600 | 1893626820 | 3865 | 3845 | 3865 | 3845 | 125 |
| 462 | 20231115 | 111500 | 1893143995 | 3840 | 3850 | 3850 | 3840 | 565 |
| 463 | 20231115 | 111400 | 1890973245 | 3845 | 3845 | 3845 | 3845 | 302 |
| 464 | 20231115 | 111300 | 1889812055 | 3840 | 3840 | 3840 | 3840 | 596 |
| 465 | 20231115 | 111200 | 1887523415 | 3840 | 3840 | 3845 | 3840 | 468 |
| 466 | 20231115 | 111100 | 1885726045 | 3845 | 3845 | 3845 | 3845 | 168 |
| 467 | 20231115 | 111000 | 1885080085 | 3850 | 3850 | 3855 | 3850 | 1035 |
| 468 | 20231115 | 110900 | 1881093900 | 3870 | 3870 | 3870 | 3870 | 67 |
| 469 | 20231115 | 110800 | 1880834610 | 3875 | 3875 | 3875 | 3875 | 0 |
| 470 | 20231115 | 110700 | 1880834610 | 3875 | 3860 | 3875 | 3860 | 2333 |
| 471 | 20231115 | 110600 | 1871799120 | 3880 | 3880 | 3880 | 3860 | 348 |
| 472 | 20231115 | 110500 | 1870450680 | 3880 | 3880 | 3880 | 3880 | 77 |
| 473 | 20231115 | 110400 | 1870151920 | 3880 | 3860 | 3880 | 3860 | 1546 |
| 474 | 20231115 | 110300 | 1864179180 | 3860 | 3860 | 3860 | 3860 | 500 |
| 475 | 20231115 | 110200 | 1862249180 | 3860 | 3880 | 3880 | 3860 | 1863 |
| 476 | 20231115 | 110100 | 1855044465 | 3880 | 3875 | 3880 | 3875 | 556 |
| 477 | 20231115 | 110000 | 1852888460 | 3875 | 3855 | 3880 | 3855 | 2320 |
| 478 | 20231115 | 105900 | 1843901385 | 3855 | 3855 | 3855 | 3850 | 115 |
| 479 | 20231115 | 105800 | 1843458365 | 3855 | 3855 | 3855 | 3840 | 29 |
| 480 | 20231115 | 105700 | 1843346780 | 3840 | 3870 | 3870 | 3830 | 1114 |
| 481 | 20231115 | 105600 | 1839059350 | 3865 | 3865 | 3865 | 3865 | 1297 |
| 482 | 20231115 | 105500 | 1834046445 | 3865 | 3865 | 3865 | 3865 | 0 |
| 483 | 20231115 | 105400 | 1834046445 | 3865 | 3875 | 3875 | 3865 | 957 |
| 484 | 20231115 | 105300 | 1830342730 | 3880 | 3870 | 3880 | 3870 | 1629 |
| 485 | 20231115 | 105200 | 1824034195 | 3850 | 3835 | 3850 | 3835 | 6798 |
| 486 | 20231115 | 105100 | 1797879080 | 3845 | 3825 | 3845 | 3825 | 337 |
| 487 | 20231115 | 105000 | 1796587595 | 3825 | 3850 | 3850 | 3820 | 2865 |
| 488 | 20231115 | 104900 | 1785615770 | 3840 | 3845 | 3845 | 3840 | 1813 |
| 489 | 20231115 | 104800 | 1778653115 | 3850 | 3850 | 3855 | 3850 | 1488 |
| 490 | 20231115 | 104700 | 1772918640 | 3845 | 3860 | 3860 | 3845 | 3155 |
| 491 | 20231115 | 104600 | 1760774915 | 3850 | 3860 | 3865 | 3850 | 1014 |
| 492 | 20231115 | 104500 | 1756862620 | 3850 | 3845 | 3850 | 3845 | 127 |
| 493 | 20231115 | 104400 | 1756373920 | 3845 | 3860 | 3860 | 3845 | 4155 |
| 494 | 20231115 | 104300 | 1740389465 | 3855 | 3870 | 3880 | 3845 | 5850 |
| 495 | 20231115 | 104200 | 1717809885 | 3870 | 3895 | 3895 | 3870 | 4772 |
| 496 | 20231115 | 104100 | 1699297670 | 3890 | 3890 | 3900 | 3890 | 267 |
| 497 | 20231115 | 104000 | 1698259030 | 3900 | 3895 | 3900 | 3890 | 1928 |
| 498 | 20231115 | 103900 | 1690758715 | 3895 | 3890 | 3910 | 3885 | 1059 |
| 499 | 20231115 | 103800 | 1686637675 | 3895 | 3895 | 3895 | 3885 | 5422 |
| 500 | 20231115 | 103700 | 1665548340 | 3895 | 3895 | 3905 | 3885 | 1016 |
| 501 | 20231115 | 103600 | 1661593105 | 3890 | 3895 | 3910 | 3875 | 3649 |
| 502 | 20231115 | 103500 | 1647380425 | 3910 | 3920 | 3920 | 3870 | 12190 |
| 503 | 20231115 | 103400 | 1599883840 | 3930 | 3935 | 3945 | 3930 | 2677 |
| 504 | 20231115 | 103300 | 1589345380 | 3935 | 3940 | 3955 | 3935 | 4314 |
| 505 | 20231115 | 103200 | 1572337730 | 3935 | 3925 | 3945 | 3920 | 3121 |
| 506 | 20231115 | 103100 | 1560049015 | 3925 | 3920 | 3925 | 3915 | 1720 |
| 507 | 20231115 | 103000 | 1553309470 | 3915 | 3920 | 3960 | 3915 | 3598 |
| 508 | 20231115 | 102900 | 1539137900 | 3920 | 3915 | 3925 | 3910 | 2444 |
| 509 | 20231115 | 102800 | 1529556810 | 3915 | 3910 | 3915 | 3880 | 8099 |
| 510 | 20231115 | 102700 | 1497999645 | 3900 | 3900 | 3920 | 3895 | 5222 |
| 511 | 20231115 | 102600 | 1477604680 | 3900 | 3925 | 3935 | 3880 | 17662 |
| 512 | 20231115 | 102500 | 1408650720 | 3925 | 3965 | 3985 | 3925 | 12288 |
| 513 | 20231115 | 102400 | 1360157490 | 3975 | 3990 | 4005 | 3935 | 19896 |
| 514 | 20231115 | 102300 | 1281212125 | 3995 | 4070 | 4070 | 3965 | 53752 |
| 515 | 20231115 | 102200 | 1064870815 | 4070 | 3955 | 4085 | 3905 | 108879 |
| 516 | 20231115 | 102100 | 628985465 | 3965 | 3850 | 3995 | 3850 | 28219 |
| 517 | 20231115 | 102000 | 518181330 | 3850 | 3850 | 3855 | 3850 | 35 |
| 518 | 20231115 | 101900 | 518046465 | 3825 | 3855 | 3855 | 3825 | 1454 |
| 519 | 20231115 | 101800 | 512442410 | 3860 | 3800 | 3860 | 3800 | 18578 |
| 520 | 20231115 | 101700 | 441236630 | 3800 | 3800 | 3800 | 3800 | 0 |
| 521 | 20231115 | 101600 | 441236630 | 3800 | 3800 | 3800 | 3800 | 234 |
| 522 | 20231115 | 101500 | 440347430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 523 | 20231115 | 101400 | 440347430 | 3800 | 3805 | 3805 | 3800 | 389 |
| 524 | 20231115 | 101300 | 438869205 | 3800 | 3800 | 3800 | 3800 | 631 |
| 525 | 20231115 | 101200 | 436471405 | 3800 | 3800 | 3800 | 3800 | 15 |
| 526 | 20231115 | 101100 | 436414405 | 3805 | 3815 | 3815 | 3805 | 607 |
| 527 | 20231115 | 101000 | 434102790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 528 | 20231115 | 100900 | 434102790 | 3800 | 3805 | 3815 | 3800 | 79 |
| 529 | 20231115 | 100800 | 433802265 | 3805 | 3815 | 3815 | 3805 | 781 |
| 530 | 20231115 | 100700 | 430823150 | 3800 | 3800 | 3800 | 3800 | 91 |
| 531 | 20231115 | 100600 | 430477350 | 3800 | 3795 | 3810 | 3795 | 388 |
| 532 | 20231115 | 100500 | 429001770 | 3790 | 3800 | 3800 | 3790 | 752 |
| 533 | 20231115 | 100400 | 426146690 | 3800 | 3795 | 3800 | 3790 | 2481 |
| 534 | 20231115 | 100300 | 416732890 | 3800 | 3795 | 3800 | 3795 | 1069 |
| 535 | 20231115 | 100200 | 412670695 | 3795 | 3800 | 3800 | 3795 | 31 |
| 536 | 20231115 | 100100 | 412553045 | 3800 | 3800 | 3800 | 3800 | 99 |
| 537 | 20231115 | 100000 | 412176845 | 3800 | 3795 | 3800 | 3795 | 37 |
| 538 | 20231115 | 095900 | 412036425 | 3795 | 3795 | 3795 | 3795 | 71 |
| 539 | 20231115 | 095800 | 411766980 | 3790 | 3795 | 3795 | 3790 | 138 |
| 540 | 20231115 | 095700 | 411243790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 541 | 20231115 | 095600 | 411243790 | 3800 | 3805 | 3805 | 3800 | 75 |
| 542 | 20231115 | 095500 | 410958775 | 3800 | 3805 | 3805 | 3800 | 486 |
| 543 | 20231115 | 095400 | 409110975 | 3810 | 3815 | 3815 | 3810 | 10 |
| 544 | 20231115 | 095300 | 409072850 | 3810 | 3815 | 3815 | 3805 | 628 |
| 545 | 20231115 | 095200 | 406680430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 546 | 20231115 | 095100 | 406680430 | 3805 | 3805 | 3805 | 3805 | 2023 |
| 547 | 20231115 | 095000 | 398982915 | 3805 | 3800 | 3805 | 3800 | 1441 |
| 548 | 20231115 | 094900 | 393506990 | 3795 | 3795 | 3795 | 3795 | 200 |
| 549 | 20231115 | 094800 | 392747990 | 3790 | 3790 | 3790 | 3790 | 613 |
| 550 | 20231115 | 094700 | 390424720 | 3790 | 3795 | 3795 | 3790 | 1225 |
| 551 | 20231115 | 094600 | 385776630 | 3795 | 3820 | 3820 | 3785 | 2842 |
| 552 | 20231115 | 094500 | 374970855 | 3820 | 3815 | 3820 | 3815 | 513 |
| 553 | 20231115 | 094400 | 373012390 | 3815 | 3815 | 3815 | 3815 | 3 |
| 554 | 20231115 | 094300 | 373000945 | 3815 | 3825 | 3825 | 3815 | 6 |
| 555 | 20231115 | 094200 | 372978045 | 3825 | 3825 | 3825 | 3825 | 2 |
| 556 | 20231115 | 094100 | 372970395 | 3810 | 3825 | 3825 | 3810 | 591 |
| 557 | 20231115 | 094000 | 370711920 | 3825 | 3820 | 3825 | 3820 | 803 |
| 558 | 20231115 | 093900 | 367641185 | 3815 | 3820 | 3825 | 3815 | 2204 |
| 559 | 20231115 | 093800 | 359232895 | 3820 | 3825 | 3825 | 3820 | 1104 |
| 560 | 20231115 | 093700 | 355012665 | 3815 | 3815 | 3815 | 3815 | 481 |
| 561 | 20231115 | 093600 | 353177650 | 3815 | 3810 | 3815 | 3810 | 725 |
| 562 | 20231115 | 093500 | 350411805 | 3810 | 3800 | 3810 | 3800 | 803 |
| 563 | 20231115 | 093400 | 347360165 | 3810 | 3810 | 3810 | 3810 | 81 |
| 564 | 20231115 | 093300 | 347051555 | 3810 | 3830 | 3830 | 3810 | 1611 |
| 565 | 20231115 | 093200 | 340904145 | 3830 | 3825 | 3830 | 3815 | 1135 |
| 566 | 20231115 | 093100 | 336557365 | 3830 | 3805 | 3830 | 3805 | 2609 |
| 567 | 20231115 | 093000 | 326607945 | 3800 | 3795 | 3800 | 3795 | 798 |
| 568 | 20231115 | 092900 | 323578540 | 3795 | 3795 | 3795 | 3795 | 1 |
| 569 | 20231115 | 092800 | 323574745 | 3795 | 3805 | 3805 | 3795 | 2459 |
| 570 | 20231115 | 092700 | 314236910 | 3800 | 3810 | 3810 | 3800 | 11 |
| 571 | 20231115 | 092600 | 314195075 | 3810 | 3800 | 3810 | 3800 | 563 |
| 572 | 20231115 | 092500 | 312050345 | 3800 | 3800 | 3800 | 3800 | 183 |
| 573 | 20231115 | 092400 | 311354945 | 3810 | 3795 | 3810 | 3795 | 232 |
| 574 | 20231115 | 092300 | 310471130 | 3790 | 3790 | 3790 | 3790 | 1 |
| 575 | 20231115 | 092200 | 310467340 | 3790 | 3815 | 3815 | 3790 | 305 |
| 576 | 20231115 | 092100 | 309303890 | 3815 | 3790 | 3815 | 3790 | 1251 |
| 577 | 20231115 | 092000 | 304560100 | 3790 | 3790 | 3790 | 3785 | 1043 |
| 578 | 20231115 | 091900 | 300607200 | 3790 | 3790 | 3800 | 3790 | 802 |
| 579 | 20231115 | 091800 | 297566620 | 3800 | 3810 | 3810 | 3800 | 1367 |
| 580 | 20231115 | 091700 | 292370970 | 3800 | 3810 | 3810 | 3800 | 800 |
| 581 | 20231115 | 091600 | 289329290 | 3800 | 3840 | 3840 | 3800 | 100 |
| 582 | 20231115 | 091500 | 288945570 | 3805 | 3790 | 3840 | 3775 | 4917 |
| 583 | 20231115 | 091400 | 270136110 | 3795 | 3815 | 3815 | 3795 | 1761 |
| 584 | 20231115 | 091300 | 263439590 | 3815 | 3830 | 3830 | 3815 | 4420 |
| 585 | 20231115 | 091200 | 246541925 | 3830 | 3830 | 3830 | 3805 | 3163 |
| 586 | 20231115 | 091100 | 234431755 | 3830 | 3820 | 3830 | 3800 | 6396 |
| 587 | 20231115 | 091000 | 209990500 | 3820 | 3820 | 3820 | 3795 | 7425 |
| 588 | 20231115 | 090900 | 181705960 | 3805 | 3785 | 3815 | 3755 | 11452 |
| 589 | 20231115 | 090800 | 138241790 | 3785 | 3775 | 3800 | 3770 | 6209 |
| 590 | 20231115 | 090700 | 114722300 | 3770 | 3740 | 3770 | 3740 | 4015 |
| 591 | 20231115 | 090600 | 99667920 | 3740 | 3735 | 3750 | 3730 | 2923 |
| 592 | 20231115 | 090500 | 88747710 | 3740 | 3760 | 3760 | 3740 | 1686 |
| 593 | 20231115 | 090400 | 82419090 | 3775 | 3795 | 3800 | 3760 | 5356 |
| 594 | 20231115 | 090300 | 62157990 | 3795 | 3760 | 3805 | 3755 | 7145 |
| 595 | 20231115 | 090200 | 35174550 | 3760 | 3765 | 3765 | 3760 | 285 |
| 596 | 20231115 | 090100 | 34101815 | 3770 | 3750 | 3770 | 3705 | 6167 |
| 597 | 20231115 | 090000 | 11032990 | 3750 | 3750 | 3760 | 3750 | 2549 |