30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 3 | 20231115 | 185800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231115 | 185700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231115 | 185600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231115 | 185500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231115 | 185400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231115 | 185300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231115 | 185200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231115 | 185100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231115 | 185000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231115 | 184900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231115 | 184800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231115 | 184700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231115 | 184600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231115 | 184500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231115 | 184400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231115 | 184300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231115 | 184200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231115 | 184100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231115 | 184000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231115 | 183900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231115 | 183800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231115 | 183700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231115 | 183600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231115 | 183500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231115 | 183400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231115 | 183300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231115 | 183200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231115 | 183100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231115 | 183000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231115 | 182900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 33 | 20231115 | 182800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231115 | 182700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231115 | 182600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231115 | 182500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231115 | 182400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231115 | 182300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231115 | 182200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231115 | 182100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231115 | 182000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231115 | 181900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231115 | 181800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231115 | 181700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231115 | 181600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231115 | 181500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231115 | 181400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231115 | 181300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231115 | 181200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231115 | 181100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231115 | 181000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231115 | 180900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231115 | 180800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231115 | 180700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231115 | 180600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231115 | 180500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231115 | 180400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231115 | 180300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231115 | 180200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231115 | 180100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231115 | 180000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231115 | 175900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 63 | 20231115 | 175800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231115 | 175700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231115 | 175600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231115 | 175500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231115 | 175400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231115 | 175300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231115 | 175200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231115 | 175100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231115 | 175000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231115 | 174900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231115 | 174800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231115 | 174700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231115 | 174600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231115 | 174500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231115 | 174400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231115 | 174300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231115 | 174200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231115 | 174100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231115 | 174000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231115 | 173900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231115 | 173800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231115 | 173700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231115 | 173600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231115 | 173500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231115 | 173400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231115 | 173300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231115 | 173200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231115 | 173100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231115 | 173000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231115 | 172900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 93 | 20231115 | 172800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231115 | 172700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231115 | 172600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231115 | 172500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231115 | 172400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231115 | 172300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231115 | 172200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231115 | 172100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231115 | 172000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231115 | 171900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231115 | 171800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231115 | 171700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231115 | 171600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231115 | 171500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231115 | 171400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231115 | 171300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231115 | 171200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231115 | 171100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231115 | 171000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231115 | 170900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231115 | 170800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231115 | 170700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231115 | 170600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231115 | 170500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231115 | 170400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231115 | 170300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231115 | 170200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231115 | 170100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231115 | 170000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231115 | 165900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 123 | 20231115 | 165800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231115 | 165700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231115 | 165600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231115 | 165500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231115 | 165400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231115 | 165300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231115 | 165200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231115 | 165100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231115 | 165000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231115 | 164900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231115 | 164800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231115 | 164700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231115 | 164600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231115 | 164500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231115 | 164400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231115 | 164300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231115 | 164200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231115 | 164100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231115 | 164000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231115 | 163900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231115 | 163800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231115 | 163700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231115 | 163600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231115 | 163500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231115 | 163400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231115 | 163300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231115 | 163200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231115 | 163100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231115 | 163000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231115 | 162900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 153 | 20231115 | 162800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231115 | 162700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231115 | 162600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231115 | 162500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231115 | 162400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231115 | 162300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231115 | 162200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231115 | 162100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231115 | 162000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231115 | 161900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231115 | 161800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231115 | 161700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231115 | 161600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231115 | 161500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231115 | 161400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231115 | 161300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231115 | 161200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231115 | 161100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231115 | 161000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231115 | 160900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231115 | 160800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231115 | 160700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231115 | 160600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231115 | 160500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231115 | 160400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231115 | 160300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231115 | 160200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231115 | 160100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231115 | 160000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231115 | 155900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 183 | 20231115 | 155800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20231115 | 155700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20231115 | 155600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231115 | 155500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231115 | 155400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231115 | 155300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231115 | 155200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231115 | 155100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231115 | 155000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231115 | 154900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231115 | 154800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231115 | 154700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231115 | 154600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231115 | 154500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20231115 | 154400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20231115 | 154300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20231115 | 154200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20231115 | 154100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20231115 | 154000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20231115 | 153900 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20231115 | 153800 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20231115 | 153700 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20231115 | 153600 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20231115 | 153500 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231115 | 153400 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20231115 | 153300 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20231115 | 153200 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20231115 | 153100 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20231115 | 153000 | 2762089220 | 4180 | 4180 | 4180 | 4180 | 13405 |
| 212 | 20231115 | 152900 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 213 | 20231115 | 152800 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20231115 | 152700 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20231115 | 152600 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20231115 | 152500 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20231115 | 152400 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20231115 | 152300 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20231115 | 152200 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20231115 | 152100 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20231115 | 152000 | 2706056320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20231115 | 151900 | 2706056320 | 4185 | 4185 | 4185 | 4180 | 1528 |
| 223 | 20231115 | 151800 | 2699668645 | 4185 | 4180 | 4185 | 4180 | 1093 |
| 224 | 20231115 | 151700 | 2695094845 | 4185 | 4180 | 4185 | 4180 | 2708 |
| 225 | 20231115 | 151600 | 2683775300 | 4185 | 4185 | 4185 | 4180 | 1442 |
| 226 | 20231115 | 151500 | 2677747570 | 4185 | 4190 | 4190 | 4185 | 1440 |
| 227 | 20231115 | 151400 | 2671721160 | 4185 | 4185 | 4190 | 4185 | 951 |
| 228 | 20231115 | 151300 | 2667737770 | 4180 | 4185 | 4185 | 4180 | 968 |
| 229 | 20231115 | 151200 | 2663689850 | 4180 | 4180 | 4185 | 4180 | 5842 |
| 230 | 20231115 | 151100 | 2639241100 | 4185 | 4180 | 4185 | 4180 | 667 |
| 231 | 20231115 | 151000 | 2636451340 | 4185 | 4180 | 4185 | 4180 | 82 |
| 232 | 20231115 | 150900 | 2636108565 | 4180 | 4180 | 4180 | 4180 | 253 |
| 233 | 20231115 | 150800 | 2635051025 | 4185 | 4185 | 4185 | 4175 | 2206 |
| 234 | 20231115 | 150700 | 2625829675 | 4180 | 4175 | 4185 | 4175 | 3159 |
| 235 | 20231115 | 150600 | 2612625280 | 4175 | 4175 | 4175 | 4170 | 202 |
| 236 | 20231115 | 150500 | 2611781935 | 4175 | 4170 | 4175 | 4170 | 1423 |
| 237 | 20231115 | 150400 | 2605844100 | 4165 | 4175 | 4175 | 4165 | 806 |
| 238 | 20231115 | 150300 | 2602479060 | 4175 | 4165 | 4180 | 4165 | 678 |
| 239 | 20231115 | 150200 | 2599648915 | 4165 | 4175 | 4175 | 4165 | 2 |
| 240 | 20231115 | 150100 | 2599640575 | 4175 | 4175 | 4180 | 4165 | 470 |
| 241 | 20231115 | 150000 | 2597678330 | 4175 | 4170 | 4175 | 4165 | 4021 |
| 242 | 20231115 | 145900 | 2580908905 | 4165 | 4170 | 4170 | 4165 | 1656 |
| 243 | 20231115 | 145800 | 2574010880 | 4165 | 4170 | 4175 | 4165 | 431 |
| 244 | 20231115 | 145700 | 2572214080 | 4175 | 4170 | 4180 | 4170 | 2101 |
| 245 | 20231115 | 145600 | 2563452305 | 4170 | 4180 | 4180 | 4170 | 484 |
| 246 | 20231115 | 145500 | 2561429235 | 4170 | 4175 | 4180 | 4170 | 9793 |
| 247 | 20231115 | 145400 | 2520532470 | 4170 | 4170 | 4175 | 4170 | 869 |
| 248 | 20231115 | 145300 | 2516904595 | 4175 | 4170 | 4175 | 4170 | 1353 |
| 249 | 20231115 | 145200 | 2511260120 | 4170 | 4180 | 4180 | 4170 | 280 |
| 250 | 20231115 | 145100 | 2510092420 | 4170 | 4175 | 4180 | 4170 | 1362 |
| 251 | 20231115 | 145000 | 2504408235 | 4170 | 4180 | 4180 | 4170 | 128 |
| 252 | 20231115 | 144900 | 2503873725 | 4180 | 4170 | 4180 | 4170 | 1002 |
| 253 | 20231115 | 144800 | 2499688375 | 4170 | 4180 | 4180 | 4170 | 287 |
| 254 | 20231115 | 144700 | 2498491325 | 4170 | 4175 | 4175 | 4170 | 2 |
| 255 | 20231115 | 144600 | 2498482980 | 4170 | 4175 | 4180 | 4170 | 3388 |
| 256 | 20231115 | 144500 | 2484341975 | 4175 | 4170 | 4180 | 4170 | 413 |
| 257 | 20231115 | 144400 | 2482617690 | 4180 | 4170 | 4180 | 4170 | 40 |
| 258 | 20231115 | 144300 | 2482450635 | 4180 | 4175 | 4180 | 4170 | 317 |
| 259 | 20231115 | 144200 | 2481127185 | 4180 | 4175 | 4180 | 4170 | 6509 |
| 260 | 20231115 | 144100 | 2453921695 | 4175 | 4170 | 4175 | 4165 | 723 |
| 261 | 20231115 | 144000 | 2450903565 | 4165 | 4165 | 4170 | 4165 | 1044 |
| 262 | 20231115 | 143900 | 2446550115 | 4165 | 4170 | 4170 | 4165 | 26 |
| 263 | 20231115 | 143800 | 2446441700 | 4165 | 4175 | 4175 | 4165 | 7 |
| 264 | 20231115 | 143700 | 2446412505 | 4165 | 4170 | 4175 | 4165 | 185 |
| 265 | 20231115 | 143600 | 2445640960 | 4170 | 4170 | 4170 | 4170 | 797 |
| 266 | 20231115 | 143500 | 2442317470 | 4165 | 4170 | 4170 | 4165 | 517 |
| 267 | 20231115 | 143400 | 2440161600 | 4165 | 4165 | 4170 | 4165 | 251 |
| 268 | 20231115 | 143300 | 2439115935 | 4175 | 4165 | 4175 | 4160 | 1243 |
| 269 | 20231115 | 143200 | 2433943515 | 4165 | 4165 | 4170 | 4160 | 596 |
| 270 | 20231115 | 143100 | 2431461135 | 4165 | 4165 | 4165 | 4165 | 1817 |
| 271 | 20231115 | 143000 | 2423893330 | 4170 | 4175 | 4175 | 4170 | 991 |
| 272 | 20231115 | 142900 | 2419760500 | 4170 | 4175 | 4175 | 4170 | 90 |
| 273 | 20231115 | 142800 | 2419384915 | 4170 | 4170 | 4175 | 4170 | 13 |
| 274 | 20231115 | 142700 | 2419330680 | 4175 | 4170 | 4175 | 4170 | 138 |
| 275 | 20231115 | 142600 | 2418754930 | 4175 | 4170 | 4175 | 4170 | 331 |
| 276 | 20231115 | 142500 | 2417374625 | 4170 | 4170 | 4175 | 4165 | 331 |
| 277 | 20231115 | 142400 | 2415994575 | 4170 | 4175 | 4175 | 4170 | 507 |
| 278 | 20231115 | 142300 | 2413877860 | 4170 | 4175 | 4175 | 4170 | 2 |
| 279 | 20231115 | 142200 | 2413869515 | 4170 | 4165 | 4175 | 4165 | 189 |
| 280 | 20231115 | 142100 | 2413082050 | 4165 | 4165 | 4170 | 4165 | 225 |
| 281 | 20231115 | 142000 | 2412143825 | 4165 | 4170 | 4170 | 4165 | 245 |
| 282 | 20231115 | 141900 | 2411122180 | 4165 | 4170 | 4170 | 4165 | 30 |
| 283 | 20231115 | 141800 | 2410997105 | 4165 | 4160 | 4170 | 4160 | 386 |
| 284 | 20231115 | 141700 | 2409389405 | 4165 | 4160 | 4170 | 4160 | 561 |
| 285 | 20231115 | 141600 | 2407052695 | 4165 | 4165 | 4175 | 4160 | 815 |
| 286 | 20231115 | 141500 | 2403658180 | 4160 | 4170 | 4170 | 4160 | 93 |
| 287 | 20231115 | 141400 | 2403270590 | 4160 | 4160 | 4160 | 4160 | 0 |
| 288 | 20231115 | 141300 | 2403270590 | 4160 | 4170 | 4170 | 4160 | 253 |
| 289 | 20231115 | 141200 | 2402215590 | 4170 | 4165 | 4170 | 4165 | 608 |
| 290 | 20231115 | 141100 | 2399680630 | 4160 | 4160 | 4160 | 4160 | 0 |
| 291 | 20231115 | 141000 | 2399680630 | 4160 | 4160 | 4165 | 4160 | 925 |
| 292 | 20231115 | 140900 | 2395832610 | 4160 | 4155 | 4170 | 4155 | 790 |
| 293 | 20231115 | 140800 | 2392546300 | 4155 | 4160 | 4160 | 4155 | 568 |
| 294 | 20231115 | 140700 | 2390183520 | 4160 | 4160 | 4160 | 4160 | 210 |
| 295 | 20231115 | 140600 | 2389309920 | 4160 | 4160 | 4160 | 4160 | 1327 |
| 296 | 20231115 | 140500 | 2383789600 | 4160 | 4160 | 4170 | 4160 | 716 |
| 297 | 20231115 | 140400 | 2380811030 | 4160 | 4160 | 4160 | 4160 | 518 |
| 298 | 20231115 | 140300 | 2378656150 | 4160 | 4165 | 4170 | 4155 | 3979 |
| 299 | 20231115 | 140200 | 2362094475 | 4165 | 4170 | 4175 | 4165 | 528 |
| 300 | 20231115 | 140100 | 2359895185 | 4165 | 4170 | 4170 | 4165 | 1950 |
| 301 | 20231115 | 140000 | 2351763695 | 4170 | 4170 | 4175 | 4170 | 5842 |
| 302 | 20231115 | 135900 | 2327402055 | 4170 | 4170 | 4175 | 4170 | 1449 |
| 303 | 20231115 | 135800 | 2321359715 | 4170 | 4175 | 4180 | 4170 | 2187 |
| 304 | 20231115 | 135700 | 2312228170 | 4175 | 4175 | 4185 | 4175 | 572 |
| 305 | 20231115 | 135600 | 2309839570 | 4175 | 4180 | 4180 | 4175 | 329 |
| 306 | 20231115 | 135500 | 2308464375 | 4180 | 4175 | 4180 | 4175 | 338 |
| 307 | 20231115 | 135400 | 2307051690 | 4175 | 4175 | 4180 | 4175 | 534 |
| 308 | 20231115 | 135300 | 2304819735 | 4180 | 4175 | 4180 | 4175 | 25 |
| 309 | 20231115 | 135200 | 2304715295 | 4175 | 4175 | 4180 | 4175 | 309 |
| 310 | 20231115 | 135100 | 2303424925 | 4175 | 4175 | 4175 | 4175 | 39 |
| 311 | 20231115 | 135000 | 2303262100 | 4175 | 4180 | 4185 | 4175 | 976 |
| 312 | 20231115 | 134900 | 2299182055 | 4180 | 4180 | 4185 | 4180 | 100 |
| 313 | 20231115 | 134800 | 2298764045 | 4180 | 4180 | 4185 | 4180 | 187 |
| 314 | 20231115 | 134700 | 2297982140 | 4180 | 4180 | 4185 | 4180 | 283 |
| 315 | 20231115 | 134600 | 2296798295 | 4180 | 4185 | 4185 | 4180 | 603 |
| 316 | 20231115 | 134500 | 2294274750 | 4180 | 4180 | 4180 | 4180 | 10 |
| 317 | 20231115 | 134400 | 2294232950 | 4180 | 4180 | 4180 | 4180 | 20 |
| 318 | 20231115 | 134300 | 2294149350 | 4180 | 4180 | 4180 | 4180 | 247 |
| 319 | 20231115 | 134200 | 2293116890 | 4175 | 4175 | 4180 | 4175 | 12 |
| 320 | 20231115 | 134100 | 2293066740 | 4180 | 4180 | 4180 | 4180 | 50 |
| 321 | 20231115 | 134000 | 2292857740 | 4175 | 4175 | 4175 | 4175 | 1 |
| 322 | 20231115 | 133900 | 2292853565 | 4170 | 4175 | 4185 | 4170 | 100 |
| 323 | 20231115 | 133800 | 2292436050 | 4170 | 4180 | 4180 | 4170 | 2158 |
| 324 | 20231115 | 133700 | 2283431455 | 4175 | 4180 | 4195 | 4175 | 1742 |
| 325 | 20231115 | 133600 | 2276136895 | 4175 | 4175 | 4175 | 4175 | 161 |
| 326 | 20231115 | 133500 | 2275464720 | 4175 | 4180 | 4180 | 4175 | 1286 |
| 327 | 20231115 | 133400 | 2270093170 | 4175 | 4175 | 4175 | 4175 | 1290 |
| 328 | 20231115 | 133300 | 2264707420 | 4175 | 4175 | 4175 | 4170 | 2011 |
| 329 | 20231115 | 133200 | 2256316850 | 4170 | 4180 | 4180 | 4170 | 8089 |
| 330 | 20231115 | 133100 | 2222523300 | 4180 | 4185 | 4185 | 4180 | 204 |
| 331 | 20231115 | 133000 | 2221669570 | 4180 | 4180 | 4185 | 4180 | 65 |
| 332 | 20231115 | 132900 | 2221397720 | 4185 | 4185 | 4190 | 4180 | 111 |
| 333 | 20231115 | 132800 | 2220933185 | 4180 | 4185 | 4185 | 4180 | 648 |
| 334 | 20231115 | 132700 | 2218221315 | 4185 | 4185 | 4185 | 4185 | 462 |
| 335 | 20231115 | 132600 | 2216287845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 336 | 20231115 | 132500 | 2216287845 | 4180 | 4185 | 4185 | 4180 | 1761 |
| 337 | 20231115 | 132400 | 2208918065 | 4185 | 4190 | 4190 | 4185 | 3 |
| 338 | 20231115 | 132300 | 2208905505 | 4190 | 4185 | 4190 | 4185 | 3109 |
| 339 | 20231115 | 132200 | 2195880015 | 4185 | 4180 | 4185 | 4180 | 3005 |
| 340 | 20231115 | 132100 | 2183316585 | 4180 | 4190 | 4190 | 4180 | 309 |
| 341 | 20231115 | 132000 | 2182022865 | 4190 | 4190 | 4190 | 4190 | 929 |
| 342 | 20231115 | 131900 | 2178130355 | 4185 | 4185 | 4185 | 4185 | 1 |
| 343 | 20231115 | 131800 | 2178126170 | 4190 | 4185 | 4190 | 4185 | 2305 |
| 344 | 20231115 | 131700 | 2168479720 | 4185 | 4190 | 4190 | 4185 | 142 |
| 345 | 20231115 | 131600 | 2167885395 | 4190 | 4190 | 4190 | 4190 | 0 |
| 346 | 20231115 | 131500 | 2167885395 | 4190 | 4190 | 4190 | 4190 | 111 |
| 347 | 20231115 | 131400 | 2167420305 | 4190 | 4190 | 4190 | 4185 | 161 |
| 348 | 20231115 | 131300 | 2166746015 | 4185 | 4190 | 4190 | 4185 | 207 |
| 349 | 20231115 | 131200 | 2165878690 | 4185 | 4190 | 4190 | 4185 | 52 |
| 350 | 20231115 | 131100 | 2165660820 | 4190 | 4190 | 4190 | 4190 | 43 |
| 351 | 20231115 | 131000 | 2165480650 | 4190 | 4195 | 4195 | 4190 | 689 |
| 352 | 20231115 | 130900 | 2162593735 | 4190 | 4190 | 4195 | 4190 | 293 |
| 353 | 20231115 | 130800 | 2161365420 | 4190 | 4190 | 4190 | 4190 | 1207 |
| 354 | 20231115 | 130700 | 2156308090 | 4185 | 4185 | 4185 | 4185 | 0 |
| 355 | 20231115 | 130600 | 2156308090 | 4185 | 4185 | 4185 | 4185 | 0 |
| 356 | 20231115 | 130500 | 2156308090 | 4185 | 4185 | 4185 | 4185 | 0 |
| 357 | 20231115 | 130400 | 2156308090 | 4185 | 4190 | 4190 | 4185 | 1925 |
| 358 | 20231115 | 130300 | 2148244915 | 4185 | 4185 | 4185 | 4185 | 409 |
| 359 | 20231115 | 130200 | 2146533250 | 4185 | 4180 | 4190 | 4180 | 262 |
| 360 | 20231115 | 130100 | 2145436085 | 4185 | 4185 | 4185 | 4185 | 409 |
| 361 | 20231115 | 130000 | 2143724420 | 4185 | 4185 | 4185 | 4185 | 838 |
| 362 | 20231115 | 125900 | 2140217390 | 4185 | 4185 | 4185 | 4185 | 29 |
| 363 | 20231115 | 125800 | 2140096025 | 4185 | 4180 | 4185 | 4180 | 383 |
| 364 | 20231115 | 125700 | 2138494600 | 4185 | 4185 | 4185 | 4185 | 572 |
| 365 | 20231115 | 125600 | 2136100780 | 4190 | 4185 | 4190 | 4185 | 23 |
| 366 | 20231115 | 125500 | 2136004415 | 4190 | 4185 | 4190 | 4185 | 291 |
| 367 | 20231115 | 125400 | 2134786575 | 4190 | 4190 | 4190 | 4190 | 1208 |
| 368 | 20231115 | 125300 | 2129725055 | 4185 | 4185 | 4185 | 4185 | 7 |
| 369 | 20231115 | 125200 | 2129695760 | 4185 | 4185 | 4190 | 4185 | 392 |
| 370 | 20231115 | 125100 | 2128054525 | 4180 | 4180 | 4180 | 4180 | 0 |
| 371 | 20231115 | 125000 | 2128054525 | 4180 | 4180 | 4180 | 4180 | 1 |
| 372 | 20231115 | 124900 | 2128050345 | 4190 | 4180 | 4190 | 4180 | 2721 |
| 373 | 20231115 | 124800 | 2116663735 | 4175 | 4175 | 4180 | 4175 | 503 |
| 374 | 20231115 | 124700 | 2114563700 | 4175 | 4180 | 4180 | 4175 | 2772 |
| 375 | 20231115 | 124600 | 2102984495 | 4180 | 4185 | 4185 | 4180 | 11 |
| 376 | 20231115 | 124500 | 2102938510 | 4180 | 4180 | 4180 | 4175 | 1302 |
| 377 | 20231115 | 124400 | 2097496160 | 4185 | 4180 | 4185 | 4180 | 1907 |
| 378 | 20231115 | 124300 | 2089523735 | 4180 | 4180 | 4180 | 4180 | 1146 |
| 379 | 20231115 | 124200 | 2084733455 | 4180 | 4180 | 4180 | 4180 | 1088 |
| 380 | 20231115 | 124100 | 2080185615 | 4175 | 4175 | 4175 | 4175 | 500 |
| 381 | 20231115 | 124000 | 2078098115 | 4175 | 4180 | 4180 | 4175 | 787 |
| 382 | 20231115 | 123900 | 2074809595 | 4180 | 4180 | 4185 | 4180 | 409 |
| 383 | 20231115 | 123800 | 2073099970 | 4175 | 4185 | 4185 | 4175 | 116 |
| 384 | 20231115 | 123700 | 2072614650 | 4185 | 4170 | 4185 | 4170 | 537 |
| 385 | 20231115 | 123600 | 2070367650 | 4185 | 4180 | 4185 | 4170 | 2562 |
| 386 | 20231115 | 123500 | 2059675215 | 4185 | 4180 | 4185 | 4180 | 5 |
| 387 | 20231115 | 123400 | 2059654295 | 4180 | 4180 | 4180 | 4180 | 409 |
| 388 | 20231115 | 123300 | 2057944675 | 4180 | 4180 | 4185 | 4180 | 13 |
| 389 | 20231115 | 123200 | 2057890300 | 4180 | 4190 | 4190 | 4180 | 1491 |
| 390 | 20231115 | 123100 | 2051646180 | 4185 | 4180 | 4190 | 4180 | 1077 |
| 391 | 20231115 | 123000 | 2047138980 | 4180 | 4185 | 4185 | 4175 | 1044 |
| 392 | 20231115 | 122900 | 2042769870 | 4180 | 4180 | 4180 | 4170 | 1421 |
| 393 | 20231115 | 122800 | 2036830110 | 4180 | 4180 | 4180 | 4180 | 1 |
| 394 | 20231115 | 122700 | 2036825930 | 4170 | 4170 | 4170 | 4170 | 11 |
| 395 | 20231115 | 122600 | 2036780060 | 4170 | 4180 | 4180 | 4170 | 836 |
| 396 | 20231115 | 122500 | 2033293930 | 4170 | 4175 | 4175 | 4170 | 551 |
| 397 | 20231115 | 122400 | 2030993720 | 4175 | 4175 | 4175 | 4175 | 200 |
| 398 | 20231115 | 122300 | 2030158720 | 4175 | 4180 | 4180 | 4175 | 28 |
| 399 | 20231115 | 122200 | 2030041685 | 4175 | 4180 | 4180 | 4175 | 637 |
| 400 | 20231115 | 122100 | 2027379030 | 4175 | 4175 | 4180 | 4175 | 117 |
| 401 | 20231115 | 122000 | 2026890420 | 4175 | 4170 | 4180 | 4170 | 39 |
| 402 | 20231115 | 121900 | 2026727745 | 4180 | 4180 | 4180 | 4180 | 3507 |
| 403 | 20231115 | 121800 | 2012068485 | 4185 | 4180 | 4185 | 4180 | 1271 |
| 404 | 20231115 | 121700 | 2006749510 | 4180 | 4180 | 4185 | 4170 | 2350 |
| 405 | 20231115 | 121600 | 1996926610 | 4170 | 4170 | 4175 | 4165 | 2490 |
| 406 | 20231115 | 121500 | 1986536380 | 4170 | 4165 | 4170 | 4160 | 682 |
| 407 | 20231115 | 121400 | 1983693800 | 4165 | 4165 | 4165 | 4160 | 209 |
| 408 | 20231115 | 121300 | 1982823320 | 4160 | 4170 | 4170 | 4160 | 54 |
| 409 | 20231115 | 121200 | 1982598670 | 4160 | 4160 | 4170 | 4160 | 1287 |
| 410 | 20231115 | 121100 | 1977244480 | 4160 | 4170 | 4175 | 4155 | 482 |
| 411 | 20231115 | 121000 | 1975235485 | 4155 | 4170 | 4170 | 4155 | 15 |
| 412 | 20231115 | 120900 | 1975173085 | 4155 | 4155 | 4155 | 4155 | 0 |
| 413 | 20231115 | 120800 | 1975173085 | 4155 | 4155 | 4170 | 4155 | 823 |
| 414 | 20231115 | 120700 | 1971742705 | 4155 | 4155 | 4155 | 4155 | 299 |
| 415 | 20231115 | 120600 | 1970500360 | 4155 | 4160 | 4170 | 4155 | 488 |
| 416 | 20231115 | 120500 | 1968470420 | 4160 | 4160 | 4165 | 4160 | 1462 |
| 417 | 20231115 | 120400 | 1962383905 | 4160 | 4160 | 4160 | 4160 | 0 |
| 418 | 20231115 | 120300 | 1962383905 | 4160 | 4165 | 4165 | 4160 | 1656 |
| 419 | 20231115 | 120200 | 1955486675 | 4155 | 4160 | 4160 | 4155 | 3747 |
| 420 | 20231115 | 120100 | 1939899160 | 4160 | 4160 | 4160 | 4160 | 81 |
| 421 | 20231115 | 120000 | 1939562200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 422 | 20231115 | 115900 | 1939562200 | 4160 | 4165 | 4165 | 4160 | 1256 |
| 423 | 20231115 | 115800 | 1934336965 | 4165 | 4170 | 4170 | 4165 | 514 |
| 424 | 20231115 | 115700 | 1932196105 | 4170 | 4165 | 4170 | 4165 | 101 |
| 425 | 20231115 | 115600 | 1931774940 | 4165 | 4165 | 4170 | 4160 | 524 |
| 426 | 20231115 | 115500 | 1929592435 | 4160 | 4160 | 4160 | 4160 | 204 |
| 427 | 20231115 | 115400 | 1928743795 | 4160 | 4165 | 4165 | 4160 | 1009 |
| 428 | 20231115 | 115300 | 1924546320 | 4160 | 4160 | 4160 | 4160 | 0 |
| 429 | 20231115 | 115200 | 1924546320 | 4160 | 4170 | 4170 | 4160 | 64 |
| 430 | 20231115 | 115100 | 1924279470 | 4160 | 4170 | 4170 | 4160 | 10 |
| 431 | 20231115 | 115000 | 1924237825 | 4155 | 4160 | 4170 | 4155 | 906 |
| 432 | 20231115 | 114900 | 1920471330 | 4160 | 4160 | 4160 | 4160 | 0 |
| 433 | 20231115 | 114800 | 1920471330 | 4160 | 4165 | 4165 | 4160 | 29 |
| 434 | 20231115 | 114700 | 1920350550 | 4160 | 4165 | 4165 | 4160 | 3 |
| 435 | 20231115 | 114600 | 1920338060 | 4160 | 4170 | 4170 | 4160 | 23 |
| 436 | 20231115 | 114500 | 1920242220 | 4160 | 4160 | 4160 | 4160 | 47 |
| 437 | 20231115 | 114400 | 1920046700 | 4155 | 4165 | 4170 | 4155 | 11 |
| 438 | 20231115 | 114300 | 1920000850 | 4155 | 4150 | 4170 | 4150 | 241 |
| 439 | 20231115 | 114200 | 1918995915 | 4170 | 4150 | 4170 | 4150 | 1080 |
| 440 | 20231115 | 114100 | 1914504730 | 4150 | 4150 | 4150 | 4150 | 515 |
| 441 | 20231115 | 114000 | 1912367480 | 4150 | 4155 | 4155 | 4150 | 32 |
| 442 | 20231115 | 113900 | 1912234525 | 4150 | 4155 | 4155 | 4150 | 1060 |
| 443 | 20231115 | 113800 | 1907832700 | 4150 | 4170 | 4170 | 4150 | 205 |
| 444 | 20231115 | 113700 | 1906981515 | 4155 | 4165 | 4165 | 4155 | 163 |
| 445 | 20231115 | 113600 | 1906302700 | 4170 | 4165 | 4175 | 4165 | 2351 |
| 446 | 20231115 | 113500 | 1896498610 | 4160 | 4160 | 4165 | 4160 | 1611 |
| 447 | 20231115 | 113400 | 1889789850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 448 | 20231115 | 113300 | 1889789850 | 4150 | 4150 | 4150 | 4150 | 412 |
| 449 | 20231115 | 113200 | 1888080050 | 4150 | 4155 | 4155 | 4150 | 1014 |
| 450 | 20231115 | 113100 | 1883866885 | 4155 | 4160 | 4160 | 4155 | 225 |
| 451 | 20231115 | 113000 | 1882931990 | 4155 | 4160 | 4160 | 4155 | 389 |
| 452 | 20231115 | 112900 | 1881313755 | 4160 | 4165 | 4165 | 4160 | 61 |
| 453 | 20231115 | 112800 | 1881059695 | 4160 | 4160 | 4160 | 4160 | 249 |
| 454 | 20231115 | 112700 | 1880023855 | 4160 | 4160 | 4165 | 4160 | 441 |
| 455 | 20231115 | 112600 | 1878188095 | 4160 | 4160 | 4160 | 4160 | 126 |
| 456 | 20231115 | 112500 | 1877663935 | 4160 | 4160 | 4160 | 4155 | 321 |
| 457 | 20231115 | 112400 | 1876328580 | 4160 | 4160 | 4165 | 4160 | 4 |
| 458 | 20231115 | 112300 | 1876311930 | 4170 | 4160 | 4170 | 4160 | 207 |
| 459 | 20231115 | 112200 | 1875448900 | 4170 | 4165 | 4170 | 4155 | 1384 |
| 460 | 20231115 | 112100 | 1869684505 | 4165 | 4165 | 4170 | 4165 | 392 |
| 461 | 20231115 | 112000 | 1868051390 | 4170 | 4155 | 4170 | 4155 | 2593 |
| 462 | 20231115 | 111900 | 1857261655 | 4160 | 4155 | 4160 | 4150 | 4747 |
| 463 | 20231115 | 111800 | 1837527085 | 4155 | 4155 | 4155 | 4145 | 40 |
| 464 | 20231115 | 111700 | 1837360900 | 4160 | 4135 | 4160 | 4135 | 1142 |
| 465 | 20231115 | 111600 | 1832613345 | 4140 | 4150 | 4150 | 4140 | 7049 |
| 466 | 20231115 | 111500 | 1803413700 | 4150 | 4150 | 4155 | 4145 | 1784 |
| 467 | 20231115 | 111400 | 1796001535 | 4145 | 4155 | 4160 | 4145 | 1456 |
| 468 | 20231115 | 111300 | 1789955195 | 4155 | 4150 | 4160 | 4150 | 1341 |
| 469 | 20231115 | 111200 | 1784383705 | 4150 | 4150 | 4155 | 4145 | 3375 |
| 470 | 20231115 | 111100 | 1770366655 | 4145 | 4145 | 4150 | 4145 | 4063 |
| 471 | 20231115 | 111000 | 1753515430 | 4145 | 4140 | 4145 | 4140 | 300 |
| 472 | 20231115 | 110900 | 1752272930 | 4135 | 4135 | 4145 | 4135 | 186 |
| 473 | 20231115 | 110800 | 1751503805 | 4135 | 4140 | 4145 | 4135 | 252 |
| 474 | 20231115 | 110700 | 1750460065 | 4135 | 4140 | 4140 | 4130 | 633 |
| 475 | 20231115 | 110600 | 1747839970 | 4120 | 4120 | 4125 | 4120 | 3 |
| 476 | 20231115 | 110500 | 1747827605 | 4120 | 4135 | 4145 | 4100 | 20530 |
| 477 | 20231115 | 110400 | 1663284305 | 4135 | 4140 | 4150 | 4130 | 8276 |
| 478 | 20231115 | 110300 | 1629082420 | 4150 | 4150 | 4150 | 4140 | 1202 |
| 479 | 20231115 | 110200 | 1624094130 | 4155 | 4145 | 4155 | 4140 | 266 |
| 480 | 20231115 | 110100 | 1622990675 | 4140 | 4140 | 4140 | 4140 | 1 |
| 481 | 20231115 | 110000 | 1622986535 | 4140 | 4140 | 4140 | 4140 | 3050 |
| 482 | 20231115 | 105900 | 1610359535 | 4140 | 4140 | 4140 | 4140 | 1 |
| 483 | 20231115 | 105800 | 1610355395 | 4150 | 4150 | 4150 | 4140 | 4 |
| 484 | 20231115 | 105700 | 1610338810 | 4135 | 4140 | 4140 | 4135 | 2004 |
| 485 | 20231115 | 105600 | 1602042255 | 4140 | 4140 | 4140 | 4135 | 501 |
| 486 | 20231115 | 105500 | 1599968120 | 4135 | 4135 | 4135 | 4135 | 0 |
| 487 | 20231115 | 105400 | 1599968120 | 4135 | 4140 | 4140 | 4135 | 23 |
| 488 | 20231115 | 105300 | 1599872960 | 4135 | 4140 | 4140 | 4135 | 2 |
| 489 | 20231115 | 105200 | 1599864685 | 4135 | 4135 | 4135 | 4135 | 70 |
| 490 | 20231115 | 105100 | 1599575235 | 4135 | 4135 | 4135 | 4135 | 654 |
| 491 | 20231115 | 105000 | 1596870945 | 4135 | 4135 | 4135 | 4135 | 308 |
| 492 | 20231115 | 104900 | 1595597365 | 4135 | 4130 | 4135 | 4130 | 1232 |
| 493 | 20231115 | 104800 | 1590503055 | 4130 | 4140 | 4140 | 4130 | 2734 |
| 494 | 20231115 | 104700 | 1579197965 | 4135 | 4135 | 4135 | 4135 | 0 |
| 495 | 20231115 | 104600 | 1579197965 | 4135 | 4135 | 4140 | 4135 | 269 |
| 496 | 20231115 | 104500 | 1578085595 | 4135 | 4135 | 4135 | 4135 | 775 |
| 497 | 20231115 | 104400 | 1574880970 | 4135 | 4140 | 4140 | 4135 | 805 |
| 498 | 20231115 | 104300 | 1571550260 | 4135 | 4145 | 4145 | 4135 | 71 |
| 499 | 20231115 | 104200 | 1571256325 | 4140 | 4145 | 4145 | 4140 | 137 |
| 500 | 20231115 | 104100 | 1570688465 | 4145 | 4145 | 4145 | 4145 | 4015 |
| 501 | 20231115 | 104000 | 1554046290 | 4145 | 4145 | 4145 | 4145 | 1055 |
| 502 | 20231115 | 103900 | 1549673315 | 4145 | 4150 | 4150 | 4145 | 852 |
| 503 | 20231115 | 103800 | 1546137520 | 4150 | 4150 | 4150 | 4150 | 100 |
| 504 | 20231115 | 103700 | 1545722520 | 4150 | 4150 | 4160 | 4150 | 1876 |
| 505 | 20231115 | 103600 | 1537923510 | 4160 | 4145 | 4160 | 4145 | 993 |
| 506 | 20231115 | 103500 | 1533797610 | 4150 | 4135 | 4150 | 4135 | 2477 |
| 507 | 20231115 | 103400 | 1523527030 | 4140 | 4140 | 4140 | 4140 | 211 |
| 508 | 20231115 | 103300 | 1522653490 | 4135 | 4140 | 4140 | 4135 | 30 |
| 509 | 20231115 | 103200 | 1522529295 | 4130 | 4130 | 4150 | 4130 | 602 |
| 510 | 20231115 | 103100 | 1520043015 | 4130 | 4150 | 4150 | 4130 | 120 |
| 511 | 20231115 | 103000 | 1519545035 | 4150 | 4130 | 4150 | 4130 | 1754 |
| 512 | 20231115 | 102900 | 1512275110 | 4140 | 4135 | 4140 | 4130 | 140 |
| 513 | 20231115 | 102800 | 1511696210 | 4135 | 4135 | 4135 | 4130 | 4017 |
| 514 | 20231115 | 102700 | 1495087030 | 4130 | 4130 | 4130 | 4125 | 2501 |
| 515 | 20231115 | 102600 | 1484757905 | 4130 | 4120 | 4135 | 4120 | 507 |
| 516 | 20231115 | 102500 | 1482663990 | 4130 | 4115 | 4130 | 4115 | 916 |
| 517 | 20231115 | 102400 | 1478882695 | 4115 | 4125 | 4125 | 4115 | 1032 |
| 518 | 20231115 | 102300 | 1474628400 | 4115 | 4125 | 4125 | 4115 | 447 |
| 519 | 20231115 | 102200 | 1472784545 | 4115 | 4120 | 4125 | 4115 | 3786 |
| 520 | 20231115 | 102100 | 1457185415 | 4115 | 4125 | 4125 | 4115 | 579 |
| 521 | 20231115 | 102000 | 1454798940 | 4125 | 4125 | 4130 | 4125 | 525 |
| 522 | 20231115 | 101900 | 1452633210 | 4125 | 4130 | 4130 | 4125 | 26 |
| 523 | 20231115 | 101800 | 1452525835 | 4125 | 4130 | 4130 | 4125 | 194 |
| 524 | 20231115 | 101700 | 1451724650 | 4120 | 4130 | 4130 | 4120 | 505 |
| 525 | 20231115 | 101600 | 1449639025 | 4115 | 4115 | 4115 | 4115 | 0 |
| 526 | 20231115 | 101500 | 1449639025 | 4115 | 4115 | 4115 | 4115 | 27 |
| 527 | 20231115 | 101400 | 1449527920 | 4115 | 4130 | 4130 | 4110 | 4599 |
| 528 | 20231115 | 101300 | 1430535540 | 4110 | 4120 | 4130 | 4110 | 723 |
| 529 | 20231115 | 101200 | 1427558695 | 4125 | 4130 | 4130 | 4120 | 2630 |
| 530 | 20231115 | 101100 | 1416698595 | 4130 | 4125 | 4130 | 4125 | 3462 |
| 531 | 20231115 | 101000 | 1402412350 | 4115 | 4120 | 4120 | 4115 | 1212 |
| 532 | 20231115 | 100900 | 1397418915 | 4105 | 4110 | 4120 | 4105 | 2241 |
| 533 | 20231115 | 100800 | 1388208350 | 4110 | 4110 | 4110 | 4110 | 2502 |
| 534 | 20231115 | 100700 | 1377925130 | 4110 | 4115 | 4115 | 4110 | 965 |
| 535 | 20231115 | 100600 | 1373954165 | 4110 | 4120 | 4120 | 4110 | 2446 |
| 536 | 20231115 | 100500 | 1363887355 | 4115 | 4115 | 4120 | 4115 | 1365 |
| 537 | 20231115 | 100400 | 1358268795 | 4115 | 4105 | 4115 | 4100 | 5456 |
| 538 | 20231115 | 100300 | 1335847310 | 4095 | 4095 | 4100 | 4095 | 5313 |
| 539 | 20231115 | 100200 | 1314090075 | 4095 | 4100 | 4105 | 4095 | 2187 |
| 540 | 20231115 | 100100 | 1305125870 | 4100 | 4105 | 4110 | 4100 | 8704 |
| 541 | 20231115 | 100000 | 1269439050 | 4100 | 4100 | 4100 | 4095 | 1514 |
| 542 | 20231115 | 095900 | 1263232970 | 4100 | 4100 | 4105 | 4095 | 3571 |
| 543 | 20231115 | 095800 | 1248591350 | 4100 | 4110 | 4110 | 4100 | 742 |
| 544 | 20231115 | 095700 | 1245545265 | 4100 | 4095 | 4110 | 4095 | 3878 |
| 545 | 20231115 | 095600 | 1229660650 | 4100 | 4100 | 4105 | 4100 | 5765 |
| 546 | 20231115 | 095500 | 1206024135 | 4105 | 4110 | 4110 | 4105 | 5057 |
| 547 | 20231115 | 095400 | 1185259590 | 4110 | 4110 | 4110 | 4110 | 103 |
| 548 | 20231115 | 095300 | 1184836260 | 4110 | 4115 | 4115 | 4110 | 1753 |
| 549 | 20231115 | 095200 | 1177628545 | 4115 | 4110 | 4120 | 4110 | 3372 |
| 550 | 20231115 | 095100 | 1163762520 | 4115 | 4115 | 4115 | 4110 | 448 |
| 551 | 20231115 | 095000 | 1161919010 | 4115 | 4115 | 4115 | 4115 | 1000 |
| 552 | 20231115 | 094900 | 1157804010 | 4110 | 4120 | 4120 | 4110 | 413 |
| 553 | 20231115 | 094800 | 1156104310 | 4110 | 4115 | 4120 | 4110 | 14 |
| 554 | 20231115 | 094700 | 1156046705 | 4110 | 4110 | 4115 | 4110 | 1653 |
| 555 | 20231115 | 094600 | 1149251375 | 4120 | 4115 | 4120 | 4110 | 3362 |
| 556 | 20231115 | 094500 | 1135426875 | 4110 | 4115 | 4120 | 4105 | 4757 |
| 557 | 20231115 | 094400 | 1115882925 | 4115 | 4120 | 4120 | 4115 | 54 |
| 558 | 20231115 | 094300 | 1115660595 | 4120 | 4110 | 4120 | 4110 | 65 |
| 559 | 20231115 | 094200 | 1115393395 | 4110 | 4110 | 4120 | 4110 | 358 |
| 560 | 20231115 | 094100 | 1113922005 | 4110 | 4110 | 4110 | 4110 | 1359 |
| 561 | 20231115 | 094000 | 1108336515 | 4105 | 4110 | 4110 | 4105 | 5439 |
| 562 | 20231115 | 093900 | 1085982375 | 4110 | 4110 | 4110 | 4110 | 971 |
| 563 | 20231115 | 093800 | 1081991565 | 4110 | 4125 | 4125 | 4110 | 588 |
| 564 | 20231115 | 093700 | 1079568585 | 4125 | 4115 | 4125 | 4110 | 7138 |
| 565 | 20231115 | 093600 | 1050149420 | 4110 | 4110 | 4110 | 4110 | 629 |
| 566 | 20231115 | 093500 | 1047564230 | 4110 | 4105 | 4115 | 4105 | 1552 |
| 567 | 20231115 | 093400 | 1041183770 | 4105 | 4115 | 4120 | 4105 | 2766 |
| 568 | 20231115 | 093300 | 1029808495 | 4120 | 4115 | 4120 | 4110 | 501 |
| 569 | 20231115 | 093200 | 1027746880 | 4110 | 4110 | 4120 | 4105 | 1674 |
| 570 | 20231115 | 093100 | 1020857710 | 4110 | 4120 | 4120 | 4110 | 61 |
| 571 | 20231115 | 093000 | 1020606900 | 4120 | 4115 | 4120 | 4105 | 5205 |
| 572 | 20231115 | 092900 | 999216935 | 4120 | 4125 | 4125 | 4115 | 561 |
| 573 | 20231115 | 092800 | 996907620 | 4115 | 4125 | 4125 | 4115 | 855 |
| 574 | 20231115 | 092700 | 993389275 | 4115 | 4120 | 4125 | 4115 | 1593 |
| 575 | 20231115 | 092600 | 986823830 | 4120 | 4120 | 4125 | 4115 | 1946 |
| 576 | 20231115 | 092500 | 978806200 | 4120 | 4120 | 4125 | 4120 | 904 |
| 577 | 20231115 | 092400 | 975081710 | 4120 | 4120 | 4120 | 4115 | 525 |
| 578 | 20231115 | 092300 | 972919315 | 4115 | 4115 | 4115 | 4115 | 2663 |
| 579 | 20231115 | 092200 | 961961070 | 4115 | 4120 | 4120 | 4115 | 1021 |
| 580 | 20231115 | 092100 | 957758240 | 4120 | 4120 | 4125 | 4115 | 465 |
| 581 | 20231115 | 092000 | 955842085 | 4120 | 4120 | 4120 | 4115 | 279 |
| 582 | 20231115 | 091900 | 954692610 | 4115 | 4120 | 4130 | 4115 | 5261 |
| 583 | 20231115 | 091800 | 932987695 | 4120 | 4130 | 4130 | 4115 | 867 |
| 584 | 20231115 | 091700 | 929414345 | 4130 | 4105 | 4130 | 4105 | 5860 |
| 585 | 20231115 | 091600 | 905240095 | 4105 | 4105 | 4125 | 4100 | 4653 |
| 586 | 20231115 | 091500 | 886117975 | 4110 | 4110 | 4110 | 4100 | 9212 |
| 587 | 20231115 | 091400 | 848281470 | 4105 | 4120 | 4120 | 4105 | 3383 |
| 588 | 20231115 | 091300 | 834369120 | 4115 | 4105 | 4120 | 4105 | 2343 |
| 589 | 20231115 | 091200 | 824730890 | 4110 | 4105 | 4115 | 4105 | 1180 |
| 590 | 20231115 | 091100 | 819880575 | 4110 | 4125 | 4125 | 4110 | 3008 |
| 591 | 20231115 | 091000 | 807503890 | 4120 | 4095 | 4125 | 4085 | 4998 |
| 592 | 20231115 | 090900 | 786976950 | 4090 | 4100 | 4115 | 4090 | 4579 |
| 593 | 20231115 | 090800 | 768204885 | 4105 | 4110 | 4110 | 4095 | 3769 |
| 594 | 20231115 | 090700 | 752725715 | 4100 | 4080 | 4115 | 4080 | 3976 |
| 595 | 20231115 | 090600 | 736412350 | 4105 | 4075 | 4105 | 4065 | 5828 |
| 596 | 20231115 | 090500 | 712592165 | 4075 | 4090 | 4090 | 4055 | 16187 |
| 597 | 20231115 | 090400 | 646669340 | 4090 | 4080 | 4100 | 4080 | 3155 |
| 598 | 20231115 | 090300 | 633766945 | 4080 | 4105 | 4105 | 4070 | 9782 |
| 599 | 20231115 | 090200 | 593812870 | 4105 | 4080 | 4120 | 4055 | 43957 |
| 600 | 20231115 | 090100 | 414776070 | 4080 | 4120 | 4120 | 4025 | 57055 |
| 601 | 20231115 | 090000 | 182601615 | 4110 | 4185 | 4185 | 4110 | 42274 |