31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 193100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 3 | 20231115 | 193000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 4 | 20231115 | 192900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 5 | 20231115 | 192800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 6 | 20231115 | 192700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 7 | 20231115 | 192600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 8 | 20231115 | 192500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 9 | 20231115 | 192400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 10 | 20231115 | 192300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 11 | 20231115 | 192200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 12 | 20231115 | 192100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 13 | 20231115 | 192000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 14 | 20231115 | 191900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 15 | 20231115 | 191800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 16 | 20231115 | 191700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 17 | 20231115 | 191600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 18 | 20231115 | 191500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 19 | 20231115 | 191400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 20 | 20231115 | 191300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 21 | 20231115 | 191200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 22 | 20231115 | 191100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 23 | 20231115 | 191000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 24 | 20231115 | 190900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 25 | 20231115 | 190800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 26 | 20231115 | 190700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 27 | 20231115 | 190600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 28 | 20231115 | 190500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 29 | 20231115 | 190400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 30 | 20231115 | 190300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 31 | 20231115 | 190200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 32 | 20231115 | 190100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 33 | 20231115 | 190000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 34 | 20231115 | 185900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 35 | 20231115 | 185800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 36 | 20231115 | 185700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 37 | 20231115 | 185600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 38 | 20231115 | 185500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 39 | 20231115 | 185400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 40 | 20231115 | 185300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 41 | 20231115 | 185200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 42 | 20231115 | 185100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 43 | 20231115 | 185000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 44 | 20231115 | 184900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 45 | 20231115 | 184800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 46 | 20231115 | 184700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 47 | 20231115 | 184600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 48 | 20231115 | 184500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 49 | 20231115 | 184400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 50 | 20231115 | 184300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 51 | 20231115 | 184200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 52 | 20231115 | 184100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 53 | 20231115 | 184000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 54 | 20231115 | 183900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 55 | 20231115 | 183800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 56 | 20231115 | 183700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 57 | 20231115 | 183600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 58 | 20231115 | 183500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 59 | 20231115 | 183400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 60 | 20231115 | 183300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 61 | 20231115 | 183200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 62 | 20231115 | 183100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 63 | 20231115 | 183000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 64 | 20231115 | 182900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 65 | 20231115 | 182800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 66 | 20231115 | 182700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 67 | 20231115 | 182600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 68 | 20231115 | 182500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 69 | 20231115 | 182400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 70 | 20231115 | 182300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 71 | 20231115 | 182200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 72 | 20231115 | 182100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 73 | 20231115 | 182000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 74 | 20231115 | 181900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 75 | 20231115 | 181800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 76 | 20231115 | 181700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 77 | 20231115 | 181600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 78 | 20231115 | 181500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 79 | 20231115 | 181400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 80 | 20231115 | 181300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 81 | 20231115 | 181200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 82 | 20231115 | 181100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 83 | 20231115 | 181000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 84 | 20231115 | 180900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 85 | 20231115 | 180800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 86 | 20231115 | 180700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 87 | 20231115 | 180600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 88 | 20231115 | 180500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 89 | 20231115 | 180400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 90 | 20231115 | 180300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 91 | 20231115 | 180200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 92 | 20231115 | 180100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 93 | 20231115 | 180000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 94 | 20231115 | 175900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 95 | 20231115 | 175800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 96 | 20231115 | 175700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 97 | 20231115 | 175600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 98 | 20231115 | 175500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 99 | 20231115 | 175400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 100 | 20231115 | 175300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 101 | 20231115 | 175200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 102 | 20231115 | 175100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 103 | 20231115 | 175000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 104 | 20231115 | 174900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 105 | 20231115 | 174800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 106 | 20231115 | 174700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 107 | 20231115 | 174600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 108 | 20231115 | 174500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 109 | 20231115 | 174400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 110 | 20231115 | 174300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 111 | 20231115 | 174200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 112 | 20231115 | 174100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 113 | 20231115 | 174000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 114 | 20231115 | 173900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 115 | 20231115 | 173800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 116 | 20231115 | 173700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 117 | 20231115 | 173600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 118 | 20231115 | 173500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 119 | 20231115 | 173400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 120 | 20231115 | 173300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 121 | 20231115 | 173200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 122 | 20231115 | 173100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 123 | 20231115 | 173000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 124 | 20231115 | 172900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 125 | 20231115 | 172800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 126 | 20231115 | 172700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 127 | 20231115 | 172600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 128 | 20231115 | 172500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 129 | 20231115 | 172400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 130 | 20231115 | 172300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 131 | 20231115 | 172200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 132 | 20231115 | 172100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 133 | 20231115 | 172000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 134 | 20231115 | 171900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 135 | 20231115 | 171800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 136 | 20231115 | 171700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 137 | 20231115 | 171600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 138 | 20231115 | 171500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 139 | 20231115 | 171400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 140 | 20231115 | 171300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 141 | 20231115 | 171200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 142 | 20231115 | 171100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 143 | 20231115 | 171000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 144 | 20231115 | 170900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 145 | 20231115 | 170800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 146 | 20231115 | 170700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 147 | 20231115 | 170600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 148 | 20231115 | 170500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 149 | 20231115 | 170400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 150 | 20231115 | 170300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 151 | 20231115 | 170200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 152 | 20231115 | 170100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 153 | 20231115 | 170000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 154 | 20231115 | 165900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 155 | 20231115 | 165800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 156 | 20231115 | 165700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 157 | 20231115 | 165600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 158 | 20231115 | 165500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 159 | 20231115 | 165400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 160 | 20231115 | 165300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 161 | 20231115 | 165200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 162 | 20231115 | 165100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 163 | 20231115 | 165000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 164 | 20231115 | 164900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 165 | 20231115 | 164800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 166 | 20231115 | 164700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 167 | 20231115 | 164600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 168 | 20231115 | 164500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 169 | 20231115 | 164400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 170 | 20231115 | 164300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 171 | 20231115 | 164200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 172 | 20231115 | 164100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 173 | 20231115 | 164000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 174 | 20231115 | 163900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 175 | 20231115 | 163800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 176 | 20231115 | 163700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 177 | 20231115 | 163600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 178 | 20231115 | 163500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 179 | 20231115 | 163400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 180 | 20231115 | 163300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 181 | 20231115 | 163200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 182 | 20231115 | 163100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 183 | 20231115 | 163000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 184 | 20231115 | 162900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 185 | 20231115 | 162800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 186 | 20231115 | 162700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 187 | 20231115 | 162600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 188 | 20231115 | 162500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 189 | 20231115 | 162400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 190 | 20231115 | 162300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 191 | 20231115 | 162200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 192 | 20231115 | 162100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 193 | 20231115 | 162000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 194 | 20231115 | 161900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 195 | 20231115 | 161800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 196 | 20231115 | 161700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 197 | 20231115 | 161600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 198 | 20231115 | 161500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 199 | 20231115 | 161400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 200 | 20231115 | 161300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 201 | 20231115 | 161200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 202 | 20231115 | 161100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 203 | 20231115 | 161000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 204 | 20231115 | 160900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 205 | 20231115 | 160800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 206 | 20231115 | 160700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 207 | 20231115 | 160600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 208 | 20231115 | 160500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 209 | 20231115 | 160400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 210 | 20231115 | 160300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 211 | 20231115 | 160200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 212 | 20231115 | 160100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 213 | 20231115 | 160000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 214 | 20231115 | 155900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 215 | 20231115 | 155800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 216 | 20231115 | 155700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 217 | 20231115 | 155600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 218 | 20231115 | 155500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 219 | 20231115 | 155400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 220 | 20231115 | 155300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 221 | 20231115 | 155200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 222 | 20231115 | 155100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 223 | 20231115 | 155000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 224 | 20231115 | 154900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 225 | 20231115 | 154800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 226 | 20231115 | 154700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 227 | 20231115 | 154600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 228 | 20231115 | 154500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 229 | 20231115 | 154400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 230 | 20231115 | 154300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 231 | 20231115 | 154200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 232 | 20231115 | 154100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 233 | 20231115 | 154000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 234 | 20231115 | 153900 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 235 | 20231115 | 153800 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 236 | 20231115 | 153700 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 237 | 20231115 | 153600 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 238 | 20231115 | 153500 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 239 | 20231115 | 153400 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 240 | 20231115 | 153300 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 241 | 20231115 | 153200 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 0 |
| 242 | 20231115 | 153100 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 243 | 20231115 | 153000 | 3256387510 | 8910 | 8910 | 8910 | 8910 | 4272 |
| 244 | 20231115 | 152900 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 245 | 20231115 | 152800 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 246 | 20231115 | 152700 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 247 | 20231115 | 152600 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 248 | 20231115 | 152500 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 249 | 20231115 | 152400 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 250 | 20231115 | 152300 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 251 | 20231115 | 152200 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 252 | 20231115 | 152100 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 253 | 20231115 | 152000 | 3218323990 | 8910 | 8910 | 8910 | 8910 | 0 |
| 254 | 20231115 | 151900 | 3218323990 | 8910 | 8900 | 8920 | 8900 | 1201 |
| 255 | 20231115 | 151800 | 3207627520 | 8900 | 8890 | 8920 | 8890 | 550 |
| 256 | 20231115 | 151700 | 3202729370 | 8880 | 8900 | 8900 | 8880 | 44 |
| 257 | 20231115 | 151600 | 3202337920 | 8910 | 8900 | 8930 | 8900 | 628 |
| 258 | 20231115 | 151500 | 3196739210 | 8900 | 8880 | 8900 | 8880 | 50 |
| 259 | 20231115 | 151400 | 3196294610 | 8880 | 8880 | 8880 | 8880 | 23 |
| 260 | 20231115 | 151300 | 3196090370 | 8900 | 8890 | 8930 | 8890 | 3540 |
| 261 | 20231115 | 151200 | 3164553970 | 8890 | 8900 | 8900 | 8890 | 414 |
| 262 | 20231115 | 151100 | 3160873500 | 8900 | 8890 | 8900 | 8890 | 368 |
| 263 | 20231115 | 151000 | 3157600980 | 8890 | 8880 | 8890 | 8880 | 155 |
| 264 | 20231115 | 150900 | 3156224080 | 8880 | 8890 | 8890 | 8880 | 227 |
| 265 | 20231115 | 150800 | 3154207610 | 8890 | 8890 | 8890 | 8890 | 332 |
| 266 | 20231115 | 150700 | 3151256130 | 8880 | 8870 | 8880 | 8870 | 307 |
| 267 | 20231115 | 150600 | 3148529980 | 8870 | 8860 | 8870 | 8860 | 616 |
| 268 | 20231115 | 150500 | 3143068190 | 8860 | 8850 | 8860 | 8850 | 249 |
| 269 | 20231115 | 150400 | 3140864310 | 8850 | 8860 | 8860 | 8850 | 717 |
| 270 | 20231115 | 150300 | 3134511700 | 8870 | 8860 | 8870 | 8860 | 24 |
| 271 | 20231115 | 150200 | 3134299050 | 8860 | 8860 | 8860 | 8860 | 0 |
| 272 | 20231115 | 150100 | 3134299050 | 8860 | 8860 | 8860 | 8860 | 330 |
| 273 | 20231115 | 150000 | 3131375250 | 8860 | 8850 | 8870 | 8850 | 566 |
| 274 | 20231115 | 145900 | 3126359950 | 8850 | 8840 | 8850 | 8830 | 592 |
| 275 | 20231115 | 145800 | 3121127920 | 8830 | 8840 | 8840 | 8830 | 663 |
| 276 | 20231115 | 145700 | 3115270000 | 8840 | 8840 | 8850 | 8840 | 733 |
| 277 | 20231115 | 145600 | 3108789260 | 8840 | 8840 | 8840 | 8840 | 226 |
| 278 | 20231115 | 145500 | 3106791420 | 8860 | 8860 | 8860 | 8860 | 1 |
| 279 | 20231115 | 145400 | 3106782560 | 8830 | 8860 | 8860 | 8830 | 977 |
| 280 | 20231115 | 145300 | 3098149290 | 8860 | 8840 | 8860 | 8840 | 626 |
| 281 | 20231115 | 145200 | 3092609790 | 8840 | 8830 | 8850 | 8830 | 1489 |
| 282 | 20231115 | 145100 | 3079447740 | 8860 | 8860 | 8870 | 8830 | 921 |
| 283 | 20231115 | 145000 | 3071290970 | 8860 | 8850 | 8860 | 8820 | 717 |
| 284 | 20231115 | 144900 | 3064939630 | 8850 | 8850 | 8850 | 8850 | 2 |
| 285 | 20231115 | 144800 | 3064921930 | 8860 | 8820 | 8860 | 8810 | 513 |
| 286 | 20231115 | 144700 | 3060391650 | 8820 | 8840 | 8840 | 8810 | 1524 |
| 287 | 20231115 | 144600 | 3046936750 | 8840 | 8850 | 8860 | 8830 | 380 |
| 288 | 20231115 | 144500 | 3043575150 | 8850 | 8850 | 8850 | 8850 | 4 |
| 289 | 20231115 | 144400 | 3043539750 | 8840 | 8850 | 8850 | 8840 | 400 |
| 290 | 20231115 | 144300 | 3040002560 | 8850 | 8870 | 8870 | 8850 | 26 |
| 291 | 20231115 | 144200 | 3039772400 | 8840 | 8880 | 8880 | 8840 | 782 |
| 292 | 20231115 | 144100 | 3032857000 | 8870 | 8890 | 8890 | 8870 | 2471 |
| 293 | 20231115 | 144000 | 3010932940 | 8890 | 8890 | 8890 | 8890 | 255 |
| 294 | 20231115 | 143900 | 3008665990 | 8900 | 8880 | 8900 | 8880 | 1683 |
| 295 | 20231115 | 143800 | 2993718710 | 8880 | 8890 | 8890 | 8870 | 445 |
| 296 | 20231115 | 143700 | 2989767850 | 8890 | 8900 | 8900 | 8890 | 512 |
| 297 | 20231115 | 143600 | 2985216050 | 8900 | 8880 | 8900 | 8880 | 337 |
| 298 | 20231115 | 143500 | 2982219850 | 8880 | 8880 | 8880 | 8880 | 20 |
| 299 | 20231115 | 143400 | 2982042250 | 8890 | 8900 | 8910 | 8890 | 2049 |
| 300 | 20231115 | 143300 | 2963807130 | 8900 | 8890 | 8910 | 8890 | 1891 |
| 301 | 20231115 | 143200 | 2946982390 | 8880 | 8870 | 8880 | 8870 | 2309 |
| 302 | 20231115 | 143100 | 2926489120 | 8860 | 8850 | 8860 | 8850 | 1058 |
| 303 | 20231115 | 143000 | 2917119160 | 8850 | 8860 | 8860 | 8850 | 1515 |
| 304 | 20231115 | 142900 | 2903711400 | 8860 | 8850 | 8860 | 8850 | 1394 |
| 305 | 20231115 | 142800 | 2891367640 | 8850 | 8850 | 8860 | 8850 | 961 |
| 306 | 20231115 | 142700 | 2882861790 | 8860 | 8820 | 8860 | 8820 | 1808 |
| 307 | 20231115 | 142600 | 2866881190 | 8820 | 8810 | 8820 | 8810 | 1293 |
| 308 | 20231115 | 142500 | 2855478940 | 8810 | 8820 | 8830 | 8810 | 174 |
| 309 | 20231115 | 142400 | 2853944810 | 8820 | 8820 | 8820 | 8820 | 20 |
| 310 | 20231115 | 142300 | 2853768410 | 8800 | 8800 | 8800 | 8800 | 51 |
| 311 | 20231115 | 142200 | 2853319610 | 8820 | 8800 | 8820 | 8800 | 2947 |
| 312 | 20231115 | 142100 | 2827383930 | 8790 | 8800 | 8810 | 8790 | 867 |
| 313 | 20231115 | 142000 | 2819750030 | 8800 | 8790 | 8800 | 8790 | 272 |
| 314 | 20231115 | 141900 | 2817358430 | 8790 | 8810 | 8820 | 8790 | 1153 |
| 315 | 20231115 | 141800 | 2807196550 | 8800 | 8810 | 8810 | 8800 | 1084 |
| 316 | 20231115 | 141700 | 2797647500 | 8810 | 8830 | 8830 | 8810 | 379 |
| 317 | 20231115 | 141600 | 2794305680 | 8800 | 8840 | 8840 | 8790 | 751 |
| 318 | 20231115 | 141500 | 2787696850 | 8840 | 8770 | 8840 | 8770 | 3487 |
| 319 | 20231115 | 141400 | 2757012330 | 8770 | 8760 | 8770 | 8760 | 792 |
| 320 | 20231115 | 141300 | 2750072920 | 8760 | 8750 | 8760 | 8750 | 1088 |
| 321 | 20231115 | 141200 | 2740546890 | 8750 | 8730 | 8750 | 8730 | 778 |
| 322 | 20231115 | 141100 | 2733742920 | 8730 | 8720 | 8730 | 8720 | 415 |
| 323 | 20231115 | 141000 | 2730120000 | 8720 | 8720 | 8730 | 8720 | 445 |
| 324 | 20231115 | 140900 | 2726239080 | 8720 | 8670 | 8730 | 8670 | 190 |
| 325 | 20231115 | 140800 | 2724588790 | 8660 | 8660 | 8660 | 8660 | 0 |
| 326 | 20231115 | 140700 | 2724588790 | 8660 | 8660 | 8660 | 8660 | 0 |
| 327 | 20231115 | 140600 | 2724588790 | 8660 | 8730 | 8750 | 8650 | 1540 |
| 328 | 20231115 | 140500 | 2711213370 | 8730 | 8750 | 8750 | 8730 | 48 |
| 329 | 20231115 | 140400 | 2710794150 | 8750 | 8760 | 8760 | 8740 | 600 |
| 330 | 20231115 | 140300 | 2705543080 | 8760 | 8700 | 8760 | 8700 | 1877 |
| 331 | 20231115 | 140200 | 2689197950 | 8700 | 8690 | 8700 | 8690 | 3272 |
| 332 | 20231115 | 140100 | 2660751120 | 8690 | 8680 | 8690 | 8650 | 550 |
| 333 | 20231115 | 140000 | 2655985430 | 8680 | 8680 | 8690 | 8680 | 1240 |
| 334 | 20231115 | 135900 | 2645222220 | 8680 | 8670 | 8680 | 8670 | 81 |
| 335 | 20231115 | 135800 | 2644519810 | 8670 | 8650 | 8670 | 8650 | 1138 |
| 336 | 20231115 | 135700 | 2634653490 | 8670 | 8670 | 8670 | 8670 | 100 |
| 337 | 20231115 | 135600 | 2633786490 | 8670 | 8670 | 8670 | 8670 | 26 |
| 338 | 20231115 | 135500 | 2633561070 | 8670 | 8660 | 8670 | 8650 | 169 |
| 339 | 20231115 | 135400 | 2632097510 | 8660 | 8660 | 8670 | 8660 | 137 |
| 340 | 20231115 | 135300 | 2630911080 | 8670 | 8670 | 8670 | 8670 | 0 |
| 341 | 20231115 | 135200 | 2630911080 | 8670 | 8660 | 8670 | 8660 | 3091 |
| 342 | 20231115 | 135100 | 2604112140 | 8660 | 8660 | 8660 | 8660 | 1 |
| 343 | 20231115 | 135000 | 2604103480 | 8630 | 8650 | 8670 | 8630 | 65 |
| 344 | 20231115 | 134900 | 2603541320 | 8660 | 8660 | 8660 | 8660 | 228 |
| 345 | 20231115 | 134800 | 2601566840 | 8660 | 8630 | 8660 | 8620 | 343 |
| 346 | 20231115 | 134700 | 2598604550 | 8660 | 8650 | 8660 | 8650 | 99 |
| 347 | 20231115 | 134600 | 2597747220 | 8650 | 8650 | 8650 | 8650 | 8 |
| 348 | 20231115 | 134500 | 2597678020 | 8650 | 8650 | 8650 | 8650 | 44 |
| 349 | 20231115 | 134400 | 2597297420 | 8620 | 8620 | 8620 | 8620 | 1 |
| 350 | 20231115 | 134300 | 2597288800 | 8660 | 8660 | 8660 | 8660 | 0 |
| 351 | 20231115 | 134200 | 2597288800 | 8660 | 8660 | 8660 | 8660 | 0 |
| 352 | 20231115 | 134100 | 2597288800 | 8660 | 8660 | 8660 | 8660 | 70 |
| 353 | 20231115 | 134000 | 2596682600 | 8660 | 8650 | 8670 | 8650 | 833 |
| 354 | 20231115 | 133900 | 2589466610 | 8660 | 8630 | 8660 | 8600 | 4004 |
| 355 | 20231115 | 133800 | 2555026580 | 8660 | 8600 | 8670 | 8600 | 18979 |
| 356 | 20231115 | 133700 | 2391489920 | 8590 | 8590 | 8590 | 8590 | 13 |
| 357 | 20231115 | 133600 | 2391378250 | 8590 | 8600 | 8600 | 8590 | 99 |
| 358 | 20231115 | 133500 | 2390526880 | 8590 | 8590 | 8600 | 8590 | 246 |
| 359 | 20231115 | 133400 | 2388411780 | 8590 | 8590 | 8600 | 8590 | 305 |
| 360 | 20231115 | 133300 | 2385789570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 361 | 20231115 | 133200 | 2385789570 | 8600 | 8590 | 8600 | 8590 | 4 |
| 362 | 20231115 | 133100 | 2385755200 | 8570 | 8570 | 8570 | 8570 | 0 |
| 363 | 20231115 | 133000 | 2385755200 | 8570 | 8580 | 8580 | 8570 | 172 |
| 364 | 20231115 | 132900 | 2384280680 | 8580 | 8580 | 8580 | 8580 | 1 |
| 365 | 20231115 | 132800 | 2384272100 | 8570 | 8580 | 8580 | 8570 | 33 |
| 366 | 20231115 | 132700 | 2383988970 | 8580 | 8590 | 8590 | 8580 | 1020 |
| 367 | 20231115 | 132600 | 2375231500 | 8600 | 8600 | 8600 | 8600 | 1255 |
| 368 | 20231115 | 132500 | 2364438500 | 8600 | 8620 | 8620 | 8600 | 1646 |
| 369 | 20231115 | 132400 | 2350281980 | 8610 | 8610 | 8620 | 8610 | 274 |
| 370 | 20231115 | 132300 | 2347921900 | 8620 | 8610 | 8620 | 8600 | 96 |
| 371 | 20231115 | 132200 | 2347095740 | 8610 | 8600 | 8610 | 8600 | 273 |
| 372 | 20231115 | 132100 | 2344747480 | 8590 | 8600 | 8600 | 8590 | 323 |
| 373 | 20231115 | 132000 | 2341971480 | 8600 | 8600 | 8600 | 8580 | 218 |
| 374 | 20231115 | 131900 | 2340097700 | 8590 | 8630 | 8630 | 8590 | 4069 |
| 375 | 20231115 | 131800 | 2305088290 | 8600 | 8600 | 8600 | 8600 | 10 |
| 376 | 20231115 | 131700 | 2305002290 | 8630 | 8620 | 8630 | 8620 | 238 |
| 377 | 20231115 | 131600 | 2302950170 | 8610 | 8630 | 8630 | 8610 | 302 |
| 378 | 20231115 | 131500 | 2300349910 | 8630 | 8630 | 8630 | 8630 | 166 |
| 379 | 20231115 | 131400 | 2298917330 | 8630 | 8630 | 8630 | 8630 | 20 |
| 380 | 20231115 | 131300 | 2298744730 | 8640 | 8630 | 8640 | 8630 | 192 |
| 381 | 20231115 | 131200 | 2297087110 | 8630 | 8630 | 8630 | 8630 | 10 |
| 382 | 20231115 | 131100 | 2297000810 | 8630 | 8630 | 8630 | 8630 | 147 |
| 383 | 20231115 | 131000 | 2295732200 | 8630 | 8630 | 8630 | 8630 | 96 |
| 384 | 20231115 | 130900 | 2294903720 | 8610 | 8630 | 8630 | 8610 | 144 |
| 385 | 20231115 | 130800 | 2293662080 | 8600 | 8600 | 8600 | 8600 | 300 |
| 386 | 20231115 | 130700 | 2291082080 | 8630 | 8630 | 8630 | 8630 | 1 |
| 387 | 20231115 | 130600 | 2291073450 | 8600 | 8600 | 8600 | 8600 | 5 |
| 388 | 20231115 | 130500 | 2291030450 | 8600 | 8620 | 8630 | 8600 | 2405 |
| 389 | 20231115 | 130400 | 2270329750 | 8630 | 8600 | 8640 | 8600 | 980 |
| 390 | 20231115 | 130300 | 2261900360 | 8600 | 8590 | 8600 | 8590 | 2339 |
| 391 | 20231115 | 130200 | 2241786170 | 8600 | 8580 | 8600 | 8580 | 420 |
| 392 | 20231115 | 130100 | 2238180360 | 8580 | 8580 | 8580 | 8580 | 3 |
| 393 | 20231115 | 130000 | 2238154620 | 8600 | 8570 | 8600 | 8570 | 282 |
| 394 | 20231115 | 125900 | 2235732390 | 8600 | 8600 | 8600 | 8570 | 520 |
| 395 | 20231115 | 125800 | 2231275930 | 8570 | 8570 | 8570 | 8570 | 2 |
| 396 | 20231115 | 125700 | 2231258790 | 8580 | 8600 | 8600 | 8580 | 466 |
| 397 | 20231115 | 125600 | 2227256490 | 8600 | 8590 | 8600 | 8590 | 958 |
| 398 | 20231115 | 125500 | 2219018450 | 8590 | 8570 | 8600 | 8560 | 684 |
| 399 | 20231115 | 125400 | 2213143390 | 8580 | 8580 | 8580 | 8580 | 2 |
| 400 | 20231115 | 125300 | 2213126230 | 8560 | 8580 | 8580 | 8560 | 43 |
| 401 | 20231115 | 125200 | 2212757890 | 8560 | 8580 | 8580 | 8560 | 271 |
| 402 | 20231115 | 125100 | 2210436650 | 8580 | 8580 | 8580 | 8580 | 79 |
| 403 | 20231115 | 125000 | 2209758830 | 8580 | 8580 | 8600 | 8580 | 145 |
| 404 | 20231115 | 124900 | 2208514690 | 8580 | 8590 | 8600 | 8580 | 595 |
| 405 | 20231115 | 124800 | 2203405510 | 8570 | 8570 | 8590 | 8570 | 199 |
| 406 | 20231115 | 124700 | 2201699880 | 8570 | 8570 | 8570 | 8530 | 46 |
| 407 | 20231115 | 124600 | 2201305780 | 8570 | 8580 | 8580 | 8520 | 5718 |
| 408 | 20231115 | 124500 | 2152418190 | 8590 | 8650 | 8650 | 8590 | 1795 |
| 409 | 20231115 | 124400 | 2136984060 | 8600 | 8600 | 8600 | 8600 | 5 |
| 410 | 20231115 | 124300 | 2136941060 | 8600 | 8660 | 8660 | 8600 | 1733 |
| 411 | 20231115 | 124200 | 2122032440 | 8610 | 8610 | 8610 | 8610 | 0 |
| 412 | 20231115 | 124100 | 2122032440 | 8610 | 8660 | 8660 | 8610 | 3007 |
| 413 | 20231115 | 124000 | 2096125180 | 8630 | 8620 | 8630 | 8620 | 486 |
| 414 | 20231115 | 123900 | 2091931860 | 8620 | 8620 | 8620 | 8620 | 580 |
| 415 | 20231115 | 123800 | 2086932260 | 8620 | 8600 | 8620 | 8600 | 1666 |
| 416 | 20231115 | 123700 | 2072604610 | 8640 | 8600 | 8640 | 8590 | 2386 |
| 417 | 20231115 | 123600 | 2052057860 | 8600 | 8720 | 8720 | 8600 | 17607 |
| 418 | 20231115 | 123500 | 1900411310 | 8760 | 8720 | 8760 | 8720 | 122 |
| 419 | 20231115 | 123400 | 1899347400 | 8760 | 8770 | 8770 | 8760 | 64 |
| 420 | 20231115 | 123300 | 1898786740 | 8780 | 8790 | 8790 | 8770 | 108 |
| 421 | 20231115 | 123200 | 1897838500 | 8790 | 8790 | 8790 | 8790 | 313 |
| 422 | 20231115 | 123100 | 1895087230 | 8800 | 8790 | 8800 | 8790 | 700 |
| 423 | 20231115 | 123000 | 1888932380 | 8800 | 8800 | 8800 | 8800 | 0 |
| 424 | 20231115 | 122900 | 1888932380 | 8800 | 8700 | 8800 | 8700 | 2234 |
| 425 | 20231115 | 122800 | 1869302110 | 8780 | 8770 | 8790 | 8700 | 1647 |
| 426 | 20231115 | 122700 | 1854861490 | 8780 | 8780 | 8790 | 8750 | 1335 |
| 427 | 20231115 | 122600 | 1843133030 | 8800 | 8650 | 8800 | 8650 | 3045 |
| 428 | 20231115 | 122500 | 1816565820 | 8650 | 8650 | 8650 | 8650 | 0 |
| 429 | 20231115 | 122400 | 1816565820 | 8650 | 8650 | 8650 | 8650 | 128 |
| 430 | 20231115 | 122300 | 1815458620 | 8650 | 8650 | 8650 | 8650 | 31 |
| 431 | 20231115 | 122200 | 1815190470 | 8660 | 8660 | 8660 | 8660 | 2000 |
| 432 | 20231115 | 122100 | 1797870470 | 8620 | 8620 | 8620 | 8620 | 74 |
| 433 | 20231115 | 122000 | 1797232590 | 8620 | 8620 | 8620 | 8620 | 0 |
| 434 | 20231115 | 121900 | 1797232590 | 8620 | 8620 | 8620 | 8620 | 0 |
| 435 | 20231115 | 121800 | 1797232590 | 8620 | 8640 | 8640 | 8620 | 940 |
| 436 | 20231115 | 121700 | 1789124400 | 8660 | 8660 | 8660 | 8660 | 0 |
| 437 | 20231115 | 121600 | 1789124400 | 8660 | 8660 | 8660 | 8640 | 56 |
| 438 | 20231115 | 121500 | 1788640340 | 8640 | 8640 | 8640 | 8640 | 0 |
| 439 | 20231115 | 121400 | 1788640340 | 8640 | 8640 | 8640 | 8640 | 44 |
| 440 | 20231115 | 121300 | 1788260180 | 8640 | 8670 | 8670 | 8640 | 102 |
| 441 | 20231115 | 121200 | 1787378840 | 8640 | 8640 | 8640 | 8640 | 145 |
| 442 | 20231115 | 121100 | 1786126040 | 8640 | 8650 | 8650 | 8640 | 101 |
| 443 | 20231115 | 121000 | 1785253390 | 8650 | 8650 | 8650 | 8650 | 3 |
| 444 | 20231115 | 120900 | 1785227440 | 8650 | 8650 | 8650 | 8650 | 58 |
| 445 | 20231115 | 120800 | 1784725740 | 8650 | 8650 | 8650 | 8650 | 0 |
| 446 | 20231115 | 120700 | 1784725740 | 8650 | 8650 | 8650 | 8650 | 33 |
| 447 | 20231115 | 120600 | 1784440290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 448 | 20231115 | 120500 | 1784440290 | 8650 | 8650 | 8650 | 8650 | 126 |
| 449 | 20231115 | 120400 | 1783350390 | 8650 | 8630 | 8650 | 8630 | 201 |
| 450 | 20231115 | 120300 | 1781613980 | 8640 | 8630 | 8640 | 8630 | 182 |
| 451 | 20231115 | 120200 | 1780041830 | 8640 | 8630 | 8650 | 8630 | 47 |
| 452 | 20231115 | 120100 | 1779635750 | 8620 | 8620 | 8630 | 8620 | 1079 |
| 453 | 20231115 | 120000 | 1770334270 | 8620 | 8650 | 8650 | 8620 | 2754 |
| 454 | 20231115 | 115900 | 1746560880 | 8650 | 8660 | 8660 | 8650 | 49 |
| 455 | 20231115 | 115800 | 1746136570 | 8650 | 8660 | 8670 | 8650 | 330 |
| 456 | 20231115 | 115700 | 1743282020 | 8670 | 8650 | 8680 | 8650 | 162 |
| 457 | 20231115 | 115600 | 1741880640 | 8660 | 8660 | 8660 | 8660 | 0 |
| 458 | 20231115 | 115500 | 1741880640 | 8660 | 8660 | 8660 | 8660 | 261 |
| 459 | 20231115 | 115400 | 1739620380 | 8670 | 8670 | 8670 | 8670 | 136 |
| 460 | 20231115 | 115300 | 1738441260 | 8670 | 8670 | 8670 | 8670 | 10 |
| 461 | 20231115 | 115200 | 1738354560 | 8670 | 8660 | 8670 | 8660 | 115 |
| 462 | 20231115 | 115100 | 1737358210 | 8670 | 8670 | 8670 | 8670 | 18 |
| 463 | 20231115 | 115000 | 1737202150 | 8670 | 8650 | 8670 | 8650 | 311 |
| 464 | 20231115 | 114900 | 1734505980 | 8650 | 8660 | 8660 | 8650 | 1273 |
| 465 | 20231115 | 114800 | 1723489250 | 8660 | 8680 | 8680 | 8660 | 3 |
| 466 | 20231115 | 114700 | 1723463250 | 8680 | 8680 | 8680 | 8680 | 0 |
| 467 | 20231115 | 114600 | 1723463250 | 8680 | 8670 | 8680 | 8670 | 100 |
| 468 | 20231115 | 114500 | 1722595420 | 8670 | 8670 | 8670 | 8660 | 501 |
| 469 | 20231115 | 114400 | 1718254750 | 8670 | 8670 | 8670 | 8670 | 46 |
| 470 | 20231115 | 114300 | 1717855930 | 8680 | 8680 | 8680 | 8680 | 10 |
| 471 | 20231115 | 114200 | 1717769130 | 8680 | 8680 | 8680 | 8660 | 104 |
| 472 | 20231115 | 114100 | 1716866450 | 8680 | 8680 | 8680 | 8680 | 0 |
| 473 | 20231115 | 114000 | 1716866450 | 8680 | 8680 | 8680 | 8680 | 0 |
| 474 | 20231115 | 113900 | 1716866450 | 8680 | 8680 | 8680 | 8680 | 12 |
| 475 | 20231115 | 113800 | 1716762290 | 8680 | 8670 | 8680 | 8670 | 227 |
| 476 | 20231115 | 113700 | 1714793200 | 8680 | 8680 | 8680 | 8680 | 200 |
| 477 | 20231115 | 113600 | 1713057200 | 8660 | 8660 | 8660 | 8660 | 268 |
| 478 | 20231115 | 113500 | 1710736320 | 8670 | 8670 | 8670 | 8670 | 55 |
| 479 | 20231115 | 113400 | 1710259470 | 8670 | 8690 | 8690 | 8670 | 226 |
| 480 | 20231115 | 113300 | 1708298230 | 8690 | 8690 | 8690 | 8670 | 762 |
| 481 | 20231115 | 113200 | 1701679970 | 8680 | 8680 | 8680 | 8680 | 35 |
| 482 | 20231115 | 113100 | 1701376170 | 8690 | 8690 | 8690 | 8690 | 151 |
| 483 | 20231115 | 113000 | 1700063980 | 8690 | 8710 | 8710 | 8690 | 149 |
| 484 | 20231115 | 112900 | 1698766720 | 8710 | 8710 | 8710 | 8710 | 400 |
| 485 | 20231115 | 112800 | 1695282720 | 8710 | 8710 | 8710 | 8710 | 0 |
| 486 | 20231115 | 112700 | 1695282720 | 8710 | 8710 | 8710 | 8710 | 60 |
| 487 | 20231115 | 112600 | 1694760120 | 8710 | 8710 | 8710 | 8710 | 4 |
| 488 | 20231115 | 112500 | 1694725280 | 8710 | 8720 | 8720 | 8670 | 206 |
| 489 | 20231115 | 112400 | 1692937470 | 8680 | 8680 | 8680 | 8680 | 0 |
| 490 | 20231115 | 112300 | 1692937470 | 8680 | 8680 | 8680 | 8680 | 0 |
| 491 | 20231115 | 112200 | 1692937470 | 8680 | 8680 | 8680 | 8680 | 10 |
| 492 | 20231115 | 112100 | 1692850670 | 8680 | 8700 | 8700 | 8680 | 64 |
| 493 | 20231115 | 112000 | 1692294700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 494 | 20231115 | 111900 | 1692294700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 495 | 20231115 | 111800 | 1692294700 | 8740 | 8740 | 8740 | 8740 | 272 |
| 496 | 20231115 | 111700 | 1689917420 | 8740 | 8730 | 8740 | 8730 | 201 |
| 497 | 20231115 | 111600 | 1688162530 | 8730 | 8700 | 8730 | 8700 | 145 |
| 498 | 20231115 | 111500 | 1686899770 | 8690 | 8700 | 8720 | 8690 | 487 |
| 499 | 20231115 | 111400 | 1682654040 | 8700 | 8690 | 8700 | 8690 | 1656 |
| 500 | 20231115 | 111300 | 1668247930 | 8680 | 8680 | 8680 | 8680 | 10 |
| 501 | 20231115 | 111200 | 1668161130 | 8680 | 8680 | 8680 | 8680 | 113 |
| 502 | 20231115 | 111100 | 1667180290 | 8660 | 8660 | 8660 | 8660 | 24 |
| 503 | 20231115 | 111000 | 1666972450 | 8680 | 8670 | 8680 | 8660 | 579 |
| 504 | 20231115 | 110900 | 1661955140 | 8680 | 8680 | 8680 | 8680 | 46 |
| 505 | 20231115 | 110800 | 1661555860 | 8670 | 8670 | 8670 | 8670 | 0 |
| 506 | 20231115 | 110700 | 1661555860 | 8670 | 8670 | 8670 | 8670 | 371 |
| 507 | 20231115 | 110600 | 1658339290 | 8670 | 8680 | 8680 | 8670 | 503 |
| 508 | 20231115 | 110500 | 1653974250 | 8680 | 8680 | 8680 | 8680 | 70 |
| 509 | 20231115 | 110400 | 1653366650 | 8680 | 8690 | 8700 | 8680 | 367 |
| 510 | 20231115 | 110300 | 1650178650 | 8700 | 8700 | 8700 | 8680 | 92 |
| 511 | 20231115 | 110200 | 1649379070 | 8680 | 8700 | 8700 | 8680 | 514 |
| 512 | 20231115 | 110100 | 1644907290 | 8690 | 8670 | 8690 | 8660 | 636 |
| 513 | 20231115 | 110000 | 1639384980 | 8690 | 8680 | 8690 | 8670 | 263 |
| 514 | 20231115 | 105900 | 1637102670 | 8680 | 8660 | 8680 | 8650 | 450 |
| 515 | 20231115 | 105800 | 1633207820 | 8700 | 8710 | 8710 | 8640 | 10926 |
| 516 | 20231115 | 105700 | 1538454930 | 8710 | 8710 | 8710 | 8710 | 880 |
| 517 | 20231115 | 105600 | 1530790130 | 8710 | 8720 | 8720 | 8710 | 1252 |
| 518 | 20231115 | 105500 | 1519885200 | 8710 | 8710 | 8710 | 8710 | 120 |
| 519 | 20231115 | 105400 | 1518840000 | 8700 | 8720 | 8720 | 8700 | 1343 |
| 520 | 20231115 | 105300 | 1507154040 | 8710 | 8720 | 8720 | 8710 | 2157 |
| 521 | 20231115 | 105200 | 1488358490 | 8720 | 8730 | 8730 | 8720 | 1861 |
| 522 | 20231115 | 105100 | 1472129570 | 8740 | 8740 | 8740 | 8740 | 185 |
| 523 | 20231115 | 105000 | 1470512670 | 8740 | 8740 | 8740 | 8740 | 45 |
| 524 | 20231115 | 104900 | 1470119370 | 8740 | 8730 | 8740 | 8720 | 227 |
| 525 | 20231115 | 104800 | 1468137260 | 8750 | 8750 | 8750 | 8750 | 104 |
| 526 | 20231115 | 104700 | 1467227260 | 8750 | 8740 | 8750 | 8740 | 200 |
| 527 | 20231115 | 104600 | 1465478050 | 8740 | 8740 | 8740 | 8740 | 0 |
| 528 | 20231115 | 104500 | 1465478050 | 8740 | 8730 | 8760 | 8730 | 197 |
| 529 | 20231115 | 104400 | 1463755800 | 8730 | 8730 | 8730 | 8720 | 140 |
| 530 | 20231115 | 104300 | 1462533780 | 8730 | 8730 | 8750 | 8730 | 150 |
| 531 | 20231115 | 104200 | 1461223620 | 8730 | 8740 | 8740 | 8730 | 365 |
| 532 | 20231115 | 104100 | 1458037160 | 8740 | 8740 | 8740 | 8740 | 273 |
| 533 | 20231115 | 104000 | 1455651140 | 8730 | 8730 | 8730 | 8730 | 0 |
| 534 | 20231115 | 103900 | 1455651140 | 8730 | 8730 | 8730 | 8720 | 114 |
| 535 | 20231115 | 103800 | 1454655940 | 8730 | 8720 | 8730 | 8720 | 870 |
| 536 | 20231115 | 103700 | 1447063100 | 8730 | 8730 | 8730 | 8730 | 639 |
| 537 | 20231115 | 103600 | 1441484630 | 8740 | 8740 | 8740 | 8740 | 341 |
| 538 | 20231115 | 103500 | 1438504290 | 8730 | 8740 | 8740 | 8730 | 2638 |
| 539 | 20231115 | 103400 | 1415464550 | 8730 | 8730 | 8730 | 8730 | 0 |
| 540 | 20231115 | 103300 | 1415464550 | 8730 | 8750 | 8750 | 8730 | 1470 |
| 541 | 20231115 | 103200 | 1402618340 | 8750 | 8750 | 8750 | 8750 | 1535 |
| 542 | 20231115 | 103100 | 1389187090 | 8750 | 8770 | 8770 | 8750 | 250 |
| 543 | 20231115 | 103000 | 1386996290 | 8760 | 8760 | 8760 | 8760 | 0 |
| 544 | 20231115 | 102900 | 1386996290 | 8760 | 8760 | 8760 | 8760 | 254 |
| 545 | 20231115 | 102800 | 1384771250 | 8760 | 8760 | 8760 | 8760 | 46 |
| 546 | 20231115 | 102700 | 1384368290 | 8760 | 8760 | 8760 | 8760 | 100 |
| 547 | 20231115 | 102600 | 1383492290 | 8760 | 8760 | 8760 | 8760 | 190 |
| 548 | 20231115 | 102500 | 1381827890 | 8750 | 8750 | 8750 | 8750 | 4 |
| 549 | 20231115 | 102400 | 1381792890 | 8750 | 8750 | 8750 | 8750 | 186 |
| 550 | 20231115 | 102300 | 1380165390 | 8750 | 8750 | 8750 | 8750 | 11 |
| 551 | 20231115 | 102200 | 1380069140 | 8750 | 8770 | 8770 | 8750 | 3748 |
| 552 | 20231115 | 102100 | 1347251720 | 8770 | 8780 | 8780 | 8770 | 85 |
| 553 | 20231115 | 102000 | 1346505540 | 8780 | 8770 | 8790 | 8770 | 147 |
| 554 | 20231115 | 101900 | 1345214770 | 8770 | 8770 | 8770 | 8770 | 3 |
| 555 | 20231115 | 101800 | 1345188460 | 8770 | 8770 | 8770 | 8770 | 43 |
| 556 | 20231115 | 101700 | 1344811350 | 8770 | 8770 | 8770 | 8770 | 100 |
| 557 | 20231115 | 101600 | 1343934350 | 8750 | 8750 | 8750 | 8750 | 100 |
| 558 | 20231115 | 101500 | 1343059350 | 8740 | 8770 | 8770 | 8740 | 145 |
| 559 | 20231115 | 101400 | 1341790690 | 8740 | 8750 | 8750 | 8740 | 2788 |
| 560 | 20231115 | 101300 | 1317406410 | 8800 | 8800 | 8800 | 8800 | 193 |
| 561 | 20231115 | 101200 | 1315708010 | 8800 | 8800 | 8800 | 8800 | 0 |
| 562 | 20231115 | 101100 | 1315708010 | 8800 | 8800 | 8800 | 8800 | 150 |
| 563 | 20231115 | 101000 | 1314388010 | 8800 | 8750 | 8800 | 8750 | 1031 |
| 564 | 20231115 | 100900 | 1305326760 | 8800 | 8800 | 8800 | 8800 | 0 |
| 565 | 20231115 | 100800 | 1305326760 | 8800 | 8800 | 8800 | 8800 | 91 |
| 566 | 20231115 | 100700 | 1304525960 | 8800 | 8760 | 8800 | 8760 | 1144 |
| 567 | 20231115 | 100600 | 1294469480 | 8750 | 8750 | 8750 | 8750 | 68 |
| 568 | 20231115 | 100500 | 1293874480 | 8760 | 8750 | 8760 | 8750 | 301 |
| 569 | 20231115 | 100400 | 1291239730 | 8750 | 8750 | 8750 | 8750 | 0 |
| 570 | 20231115 | 100300 | 1291239730 | 8750 | 8730 | 8750 | 8720 | 15806 |
| 571 | 20231115 | 100200 | 1153253230 | 8720 | 8710 | 8720 | 8700 | 3662 |
| 572 | 20231115 | 100100 | 1121386990 | 8710 | 8730 | 8730 | 8710 | 2783 |
| 573 | 20231115 | 100000 | 1097121440 | 8740 | 8740 | 8740 | 8740 | 1121 |
| 574 | 20231115 | 095900 | 1087323900 | 8750 | 8750 | 8750 | 8740 | 2258 |
| 575 | 20231115 | 095800 | 1067572770 | 8760 | 8760 | 8760 | 8760 | 419 |
| 576 | 20231115 | 095700 | 1063902330 | 8750 | 8750 | 8750 | 8750 | 0 |
| 577 | 20231115 | 095600 | 1063902330 | 8750 | 8760 | 8760 | 8750 | 654 |
| 578 | 20231115 | 095500 | 1058175510 | 8750 | 8740 | 8750 | 8740 | 269 |
| 579 | 20231115 | 095400 | 1055822420 | 8740 | 8750 | 8750 | 8740 | 1504 |
| 580 | 20231115 | 095300 | 1042668890 | 8750 | 8770 | 8770 | 8750 | 1411 |
| 581 | 20231115 | 095200 | 1030302960 | 8780 | 8790 | 8790 | 8780 | 477 |
| 582 | 20231115 | 095100 | 1026114700 | 8790 | 8780 | 8790 | 8780 | 17 |
| 583 | 20231115 | 095000 | 1025965390 | 8780 | 8780 | 8780 | 8780 | 112 |
| 584 | 20231115 | 094900 | 1024982030 | 8770 | 8790 | 8790 | 8770 | 990 |
| 585 | 20231115 | 094800 | 1016289320 | 8810 | 8800 | 8820 | 8790 | 670 |
| 586 | 20231115 | 094700 | 1010390990 | 8780 | 8800 | 8830 | 8780 | 1030 |
| 587 | 20231115 | 094600 | 1001334560 | 8800 | 8810 | 8840 | 8790 | 694 |
| 588 | 20231115 | 094500 | 995220260 | 8810 | 8820 | 8830 | 8800 | 5364 |
| 589 | 20231115 | 094400 | 947991250 | 8820 | 8840 | 8840 | 8820 | 460 |
| 590 | 20231115 | 094300 | 943930470 | 8830 | 8850 | 8850 | 8830 | 596 |
| 591 | 20231115 | 094200 | 938665150 | 8870 | 8820 | 8870 | 8820 | 2117 |
| 592 | 20231115 | 094100 | 919915870 | 8860 | 8860 | 8860 | 8860 | 0 |
| 593 | 20231115 | 094000 | 919915870 | 8860 | 8840 | 8870 | 8810 | 5066 |
| 594 | 20231115 | 093900 | 875258450 | 8830 | 8850 | 8850 | 8830 | 2881 |
| 595 | 20231115 | 093800 | 849808370 | 8860 | 8870 | 8870 | 8850 | 118 |
| 596 | 20231115 | 093700 | 848763540 | 8870 | 8840 | 8870 | 8840 | 100 |
| 597 | 20231115 | 093600 | 847877050 | 8830 | 8850 | 8870 | 8830 | 803 |
| 598 | 20231115 | 093500 | 840766550 | 8850 | 8860 | 8860 | 8830 | 1746 |
| 599 | 20231115 | 093400 | 825326140 | 8850 | 8870 | 8870 | 8850 | 418 |
| 600 | 20231115 | 093300 | 821626820 | 8860 | 8880 | 8890 | 8860 | 464 |
| 601 | 20231115 | 093200 | 817513450 | 8880 | 8880 | 8880 | 8880 | 324 |
| 602 | 20231115 | 093100 | 814636330 | 8880 | 8860 | 8880 | 8860 | 257 |
| 603 | 20231115 | 093000 | 812358730 | 8850 | 8880 | 8880 | 8850 | 3213 |
| 604 | 20231115 | 092900 | 783890140 | 8890 | 8900 | 8910 | 8890 | 1549 |
| 605 | 20231115 | 092800 | 770112750 | 8900 | 8890 | 8900 | 8890 | 290 |
| 606 | 20231115 | 092700 | 767532250 | 8890 | 8890 | 8930 | 8890 | 697 |
| 607 | 20231115 | 092600 | 761334120 | 8890 | 8940 | 8940 | 8870 | 2059 |
| 608 | 20231115 | 092500 | 743031710 | 8900 | 8940 | 8940 | 8890 | 1152 |
| 609 | 20231115 | 092400 | 732786220 | 8940 | 8940 | 8950 | 8890 | 519 |
| 610 | 20231115 | 092300 | 728160100 | 8940 | 8880 | 8940 | 8880 | 1222 |
| 611 | 20231115 | 092200 | 717248200 | 8880 | 8880 | 8880 | 8880 | 242 |
| 612 | 20231115 | 092100 | 715099240 | 8880 | 8880 | 8880 | 8880 | 675 |
| 613 | 20231115 | 092000 | 709105240 | 8880 | 8890 | 8890 | 8880 | 934 |
| 614 | 20231115 | 091900 | 700807300 | 8890 | 8890 | 8900 | 8890 | 317 |
| 615 | 20231115 | 091800 | 697988670 | 8890 | 8920 | 8940 | 8890 | 827 |
| 616 | 20231115 | 091700 | 690616400 | 8920 | 8960 | 8960 | 8920 | 1164 |
| 617 | 20231115 | 091600 | 680202910 | 8960 | 8970 | 8970 | 8960 | 282 |
| 618 | 20231115 | 091500 | 677673420 | 8970 | 8970 | 8970 | 8970 | 314 |
| 619 | 20231115 | 091400 | 674856840 | 8970 | 9000 | 9000 | 8970 | 105 |
| 620 | 20231115 | 091300 | 673913390 | 9000 | 8990 | 9010 | 8990 | 1602 |
| 621 | 20231115 | 091200 | 659500250 | 8990 | 8930 | 8990 | 8930 | 5791 |
| 622 | 20231115 | 091100 | 607527190 | 8920 | 8850 | 8920 | 8850 | 1945 |
| 623 | 20231115 | 091000 | 590217530 | 8830 | 8930 | 8930 | 8830 | 4870 |
| 624 | 20231115 | 090900 | 547070060 | 8930 | 8930 | 8940 | 8930 | 1056 |
| 625 | 20231115 | 090800 | 537638480 | 8900 | 8940 | 8940 | 8900 | 297 |
| 626 | 20231115 | 090700 | 534991510 | 8900 | 8900 | 8940 | 8900 | 3055 |
| 627 | 20231115 | 090600 | 507794900 | 8910 | 8970 | 8970 | 8910 | 1297 |
| 628 | 20231115 | 090500 | 496198300 | 8970 | 8880 | 8980 | 8880 | 3210 |
| 629 | 20231115 | 090400 | 467521170 | 8880 | 8870 | 8920 | 8870 | 582 |
| 630 | 20231115 | 090300 | 462351380 | 8870 | 8980 | 8990 | 8830 | 6769 |
| 631 | 20231115 | 090200 | 402194920 | 8990 | 9000 | 9070 | 8950 | 4520 |
| 632 | 20231115 | 090100 | 361507490 | 9010 | 8930 | 9100 | 8880 | 8537 |
| 633 | 20231115 | 090000 | 284747870 | 8930 | 8920 | 8940 | 8870 | 11201 |