31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 3 | 20231115 | 191800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20231115 | 191700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20231115 | 191600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20231115 | 191500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20231115 | 191400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20231115 | 191300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20231115 | 191200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20231115 | 191100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20231115 | 191000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20231115 | 190900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20231115 | 190800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20231115 | 190700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20231115 | 190600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20231115 | 190500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20231115 | 190400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20231115 | 190300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20231115 | 190200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20231115 | 190100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20231115 | 190000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20231115 | 185900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20231115 | 185800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20231115 | 185700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20231115 | 185600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20231115 | 185500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20231115 | 185400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20231115 | 185300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20231115 | 185200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20231115 | 185100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20231115 | 185000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20231115 | 184900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 33 | 20231115 | 184800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20231115 | 184700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20231115 | 184600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20231115 | 184500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20231115 | 184400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20231115 | 184300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20231115 | 184200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20231115 | 184100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20231115 | 184000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20231115 | 183900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20231115 | 183800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20231115 | 183700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20231115 | 183600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20231115 | 183500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20231115 | 183400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20231115 | 183300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20231115 | 183200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20231115 | 183100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20231115 | 183000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20231115 | 182900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20231115 | 182800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20231115 | 182700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20231115 | 182600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20231115 | 182500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20231115 | 182400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20231115 | 182300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20231115 | 182200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20231115 | 182100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20231115 | 182000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20231115 | 181900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 63 | 20231115 | 181800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20231115 | 181700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20231115 | 181600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20231115 | 181500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20231115 | 181400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20231115 | 181300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20231115 | 181200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20231115 | 181100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20231115 | 181000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20231115 | 180900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20231115 | 180800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20231115 | 180700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20231115 | 180600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20231115 | 180500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20231115 | 180400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20231115 | 180300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20231115 | 180200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20231115 | 180100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20231115 | 180000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20231115 | 175900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20231115 | 175800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20231115 | 175700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20231115 | 175600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20231115 | 175500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20231115 | 175400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20231115 | 175300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20231115 | 175200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20231115 | 175100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20231115 | 175000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20231115 | 174900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 93 | 20231115 | 174800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20231115 | 174700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20231115 | 174600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20231115 | 174500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20231115 | 174400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20231115 | 174300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20231115 | 174200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20231115 | 174100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20231115 | 174000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20231115 | 173900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20231115 | 173800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20231115 | 173700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20231115 | 173600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20231115 | 173500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20231115 | 173400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20231115 | 173300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20231115 | 173200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20231115 | 173100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20231115 | 173000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20231115 | 172900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20231115 | 172800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20231115 | 172700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20231115 | 172600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20231115 | 172500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20231115 | 172400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20231115 | 172300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20231115 | 172200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20231115 | 172100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20231115 | 172000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20231115 | 171900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 123 | 20231115 | 171800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20231115 | 171700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20231115 | 171600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20231115 | 171500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20231115 | 171400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20231115 | 171300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20231115 | 171200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20231115 | 171100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20231115 | 171000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20231115 | 170900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20231115 | 170800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20231115 | 170700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20231115 | 170600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20231115 | 170500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20231115 | 170400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20231115 | 170300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20231115 | 170200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20231115 | 170100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20231115 | 170000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20231115 | 165900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20231115 | 165800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20231115 | 165700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20231115 | 165600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20231115 | 165500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20231115 | 165400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20231115 | 165300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20231115 | 165200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20231115 | 165100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20231115 | 165000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20231115 | 164900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 153 | 20231115 | 164800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20231115 | 164700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20231115 | 164600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20231115 | 164500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20231115 | 164400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20231115 | 164300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20231115 | 164200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20231115 | 164100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20231115 | 164000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20231115 | 163900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20231115 | 163800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20231115 | 163700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20231115 | 163600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20231115 | 163500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20231115 | 163400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20231115 | 163300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20231115 | 163200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20231115 | 163100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20231115 | 163000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20231115 | 162900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20231115 | 162800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20231115 | 162700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20231115 | 162600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20231115 | 162500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20231115 | 162400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20231115 | 162300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20231115 | 162200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20231115 | 162100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20231115 | 162000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20231115 | 161900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 183 | 20231115 | 161800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20231115 | 161700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20231115 | 161600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20231115 | 161500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20231115 | 161400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20231115 | 161300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20231115 | 161200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20231115 | 161100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20231115 | 161000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20231115 | 160900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20231115 | 160800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20231115 | 160700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20231115 | 160600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20231115 | 160500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20231115 | 160400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20231115 | 160300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20231115 | 160200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20231115 | 160100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20231115 | 160000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20231115 | 155900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20231115 | 155800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20231115 | 155700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20231115 | 155600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20231115 | 155500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20231115 | 155400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20231115 | 155300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20231115 | 155200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20231115 | 155100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20231115 | 155000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20231115 | 154900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 213 | 20231115 | 154800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20231115 | 154700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20231115 | 154600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20231115 | 154500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20231115 | 154400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20231115 | 154300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20231115 | 154200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20231115 | 154100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20231115 | 154000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20231115 | 153900 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20231115 | 153800 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20231115 | 153700 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20231115 | 153600 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20231115 | 153500 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20231115 | 153400 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20231115 | 153300 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20231115 | 153200 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20231115 | 153100 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20231115 | 153000 | 3401460015 | 3535 | 3535 | 3535 | 3535 | 6283 |
| 232 | 20231115 | 152900 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20231115 | 152800 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20231115 | 152700 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20231115 | 152600 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20231115 | 152500 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20231115 | 152400 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20231115 | 152300 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20231115 | 152200 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20231115 | 152100 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20231115 | 152000 | 3379249610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20231115 | 151900 | 3379249610 | 3545 | 3540 | 3545 | 3540 | 208 |
| 243 | 20231115 | 151800 | 3378512505 | 3545 | 3535 | 3545 | 3535 | 2018 |
| 244 | 20231115 | 151700 | 3371370755 | 3535 | 3535 | 3535 | 3530 | 399 |
| 245 | 20231115 | 151600 | 3369960540 | 3535 | 3535 | 3535 | 3530 | 1617 |
| 246 | 20231115 | 151500 | 3364245600 | 3535 | 3530 | 3535 | 3530 | 734 |
| 247 | 20231115 | 151400 | 3361651705 | 3535 | 3530 | 3535 | 3530 | 449 |
| 248 | 20231115 | 151300 | 3360066030 | 3530 | 3530 | 3535 | 3530 | 1486 |
| 249 | 20231115 | 151200 | 3354819700 | 3530 | 3535 | 3535 | 3530 | 288 |
| 250 | 20231115 | 151100 | 3353802070 | 3530 | 3535 | 3535 | 3530 | 304 |
| 251 | 20231115 | 151000 | 3352727730 | 3530 | 3530 | 3535 | 3530 | 90 |
| 252 | 20231115 | 150900 | 3352409855 | 3530 | 3535 | 3535 | 3530 | 46 |
| 253 | 20231115 | 150800 | 3352247290 | 3530 | 3530 | 3530 | 3530 | 91 |
| 254 | 20231115 | 150700 | 3351926060 | 3530 | 3530 | 3530 | 3530 | 73 |
| 255 | 20231115 | 150600 | 3351668370 | 3530 | 3535 | 3535 | 3530 | 1749 |
| 256 | 20231115 | 150500 | 3345491655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20231115 | 150400 | 3345491655 | 3530 | 3535 | 3535 | 3530 | 928 |
| 258 | 20231115 | 150300 | 3342215810 | 3535 | 3540 | 3540 | 3535 | 4041 |
| 259 | 20231115 | 150200 | 3327930710 | 3535 | 3535 | 3540 | 3535 | 314 |
| 260 | 20231115 | 150100 | 3326819865 | 3535 | 3535 | 3535 | 3535 | 21 |
| 261 | 20231115 | 150000 | 3326745630 | 3535 | 3535 | 3540 | 3535 | 298 |
| 262 | 20231115 | 145900 | 3325691945 | 3540 | 3535 | 3540 | 3535 | 1107 |
| 263 | 20231115 | 145800 | 3321778560 | 3535 | 3530 | 3535 | 3530 | 2340 |
| 264 | 20231115 | 145700 | 3313513205 | 3530 | 3530 | 3535 | 3530 | 626 |
| 265 | 20231115 | 145600 | 3311303400 | 3530 | 3535 | 3535 | 3530 | 327 |
| 266 | 20231115 | 145500 | 3310148955 | 3530 | 3535 | 3535 | 3530 | 4940 |
| 267 | 20231115 | 145400 | 3292686155 | 3535 | 3540 | 3540 | 3535 | 30 |
| 268 | 20231115 | 145300 | 3292579980 | 3535 | 3535 | 3540 | 3535 | 29 |
| 269 | 20231115 | 145200 | 3292477335 | 3535 | 3535 | 3535 | 3535 | 2 |
| 270 | 20231115 | 145100 | 3292470265 | 3540 | 3540 | 3540 | 3540 | 802 |
| 271 | 20231115 | 145000 | 3289631185 | 3540 | 3535 | 3540 | 3535 | 3661 |
| 272 | 20231115 | 144900 | 3276671295 | 3540 | 3535 | 3540 | 3535 | 537 |
| 273 | 20231115 | 144800 | 3274772870 | 3535 | 3535 | 3540 | 3535 | 228 |
| 274 | 20231115 | 144700 | 3273965825 | 3535 | 3535 | 3535 | 3535 | 820 |
| 275 | 20231115 | 144600 | 3271067125 | 3535 | 3535 | 3540 | 3535 | 264 |
| 276 | 20231115 | 144500 | 3270133755 | 3535 | 3535 | 3535 | 3530 | 11082 |
| 277 | 20231115 | 144400 | 3230964595 | 3535 | 3540 | 3540 | 3535 | 1019 |
| 278 | 20231115 | 144300 | 3227362340 | 3535 | 3535 | 3535 | 3535 | 12 |
| 279 | 20231115 | 144200 | 3227319920 | 3535 | 3535 | 3540 | 3535 | 1034 |
| 280 | 20231115 | 144100 | 3223664585 | 3535 | 3535 | 3540 | 3535 | 461 |
| 281 | 20231115 | 144000 | 3222034750 | 3540 | 3540 | 3540 | 3540 | 44 |
| 282 | 20231115 | 143900 | 3221878990 | 3545 | 3540 | 3545 | 3540 | 801 |
| 283 | 20231115 | 143800 | 3219043230 | 3540 | 3540 | 3540 | 3540 | 9 |
| 284 | 20231115 | 143700 | 3219011370 | 3540 | 3550 | 3550 | 3540 | 2858 |
| 285 | 20231115 | 143600 | 3208879300 | 3550 | 3555 | 3555 | 3550 | 35 |
| 286 | 20231115 | 143500 | 3208754915 | 3550 | 3545 | 3550 | 3545 | 1406 |
| 287 | 20231115 | 143400 | 3203763635 | 3545 | 3545 | 3545 | 3545 | 18 |
| 288 | 20231115 | 143300 | 3203699825 | 3545 | 3550 | 3550 | 3545 | 33 |
| 289 | 20231115 | 143200 | 3203582815 | 3545 | 3545 | 3550 | 3545 | 62 |
| 290 | 20231115 | 143100 | 3203362790 | 3545 | 3545 | 3545 | 3545 | 216 |
| 291 | 20231115 | 143000 | 3202597070 | 3545 | 3545 | 3550 | 3545 | 1784 |
| 292 | 20231115 | 142900 | 3196272775 | 3550 | 3545 | 3550 | 3545 | 332 |
| 293 | 20231115 | 142800 | 3195094235 | 3545 | 3550 | 3550 | 3545 | 346 |
| 294 | 20231115 | 142700 | 3193867120 | 3550 | 3550 | 3550 | 3545 | 3741 |
| 295 | 20231115 | 142600 | 3180588695 | 3555 | 3550 | 3555 | 3550 | 144 |
| 296 | 20231115 | 142500 | 3180076835 | 3550 | 3555 | 3555 | 3550 | 743 |
| 297 | 20231115 | 142400 | 3177435580 | 3555 | 3555 | 3555 | 3555 | 166 |
| 298 | 20231115 | 142300 | 3176845450 | 3555 | 3555 | 3560 | 3555 | 36 |
| 299 | 20231115 | 142200 | 3176717390 | 3560 | 3555 | 3560 | 3555 | 744 |
| 300 | 20231115 | 142100 | 3174068820 | 3555 | 3555 | 3555 | 3555 | 31 |
| 301 | 20231115 | 142000 | 3173958615 | 3555 | 3550 | 3555 | 3550 | 2271 |
| 302 | 20231115 | 141900 | 3165886265 | 3550 | 3550 | 3550 | 3545 | 1657 |
| 303 | 20231115 | 141800 | 3160003940 | 3545 | 3545 | 3545 | 3545 | 25 |
| 304 | 20231115 | 141700 | 3159915315 | 3545 | 3550 | 3550 | 3545 | 456 |
| 305 | 20231115 | 141600 | 3158296660 | 3550 | 3555 | 3555 | 3550 | 93 |
| 306 | 20231115 | 141500 | 3157966315 | 3550 | 3560 | 3560 | 3550 | 5320 |
| 307 | 20231115 | 141400 | 3139035205 | 3560 | 3560 | 3560 | 3560 | 61 |
| 308 | 20231115 | 141300 | 3138818045 | 3560 | 3565 | 3565 | 3560 | 165 |
| 309 | 20231115 | 141200 | 3138229945 | 3565 | 3565 | 3565 | 3565 | 328 |
| 310 | 20231115 | 141100 | 3137060625 | 3565 | 3560 | 3565 | 3560 | 301 |
| 311 | 20231115 | 141000 | 3135987615 | 3560 | 3555 | 3560 | 3555 | 4261 |
| 312 | 20231115 | 140900 | 3120838950 | 3555 | 3560 | 3560 | 3555 | 2923 |
| 313 | 20231115 | 140800 | 3110433410 | 3565 | 3565 | 3565 | 3565 | 634 |
| 314 | 20231115 | 140700 | 3108173200 | 3565 | 3575 | 3575 | 3565 | 706 |
| 315 | 20231115 | 140600 | 3105655540 | 3575 | 3575 | 3575 | 3575 | 2 |
| 316 | 20231115 | 140500 | 3105648390 | 3575 | 3570 | 3575 | 3570 | 49 |
| 317 | 20231115 | 140400 | 3105473320 | 3570 | 3570 | 3570 | 3570 | 73 |
| 318 | 20231115 | 140300 | 3105212710 | 3570 | 3570 | 3575 | 3570 | 2347 |
| 319 | 20231115 | 140200 | 3096823025 | 3575 | 3575 | 3575 | 3575 | 0 |
| 320 | 20231115 | 140100 | 3096823025 | 3575 | 3565 | 3575 | 3565 | 438 |
| 321 | 20231115 | 140000 | 3095259480 | 3565 | 3570 | 3570 | 3565 | 96 |
| 322 | 20231115 | 135900 | 3094916930 | 3565 | 3565 | 3565 | 3565 | 214 |
| 323 | 20231115 | 135800 | 3094154020 | 3570 | 3570 | 3575 | 3570 | 2828 |
| 324 | 20231115 | 135700 | 3084056875 | 3575 | 3575 | 3575 | 3570 | 2384 |
| 325 | 20231115 | 135600 | 3075539075 | 3580 | 3575 | 3580 | 3575 | 322 |
| 326 | 20231115 | 135500 | 3074387620 | 3575 | 3575 | 3580 | 3575 | 5714 |
| 327 | 20231115 | 135400 | 3053946210 | 3575 | 3575 | 3575 | 3575 | 18 |
| 328 | 20231115 | 135300 | 3053881860 | 3580 | 3575 | 3580 | 3575 | 467 |
| 329 | 20231115 | 135200 | 3052212030 | 3575 | 3575 | 3575 | 3575 | 1698 |
| 330 | 20231115 | 135100 | 3046141680 | 3580 | 3575 | 3580 | 3575 | 155 |
| 331 | 20231115 | 135000 | 3045586930 | 3580 | 3575 | 3580 | 3575 | 95 |
| 332 | 20231115 | 134900 | 3045246995 | 3580 | 3575 | 3580 | 3575 | 56 |
| 333 | 20231115 | 134800 | 3045046765 | 3575 | 3580 | 3580 | 3575 | 1873 |
| 334 | 20231115 | 134700 | 3038341650 | 3580 | 3575 | 3580 | 3575 | 105 |
| 335 | 20231115 | 134600 | 3037965970 | 3575 | 3575 | 3575 | 3575 | 45 |
| 336 | 20231115 | 134500 | 3037805095 | 3575 | 3580 | 3580 | 3575 | 205 |
| 337 | 20231115 | 134400 | 3037071220 | 3580 | 3570 | 3580 | 3570 | 1937 |
| 338 | 20231115 | 134300 | 3030146190 | 3570 | 3570 | 3570 | 3560 | 4193 |
| 339 | 20231115 | 134200 | 3015183930 | 3570 | 3570 | 3570 | 3570 | 1 |
| 340 | 20231115 | 134100 | 3015180360 | 3570 | 3570 | 3570 | 3560 | 3112 |
| 341 | 20231115 | 134000 | 3004085910 | 3570 | 3565 | 3570 | 3565 | 6 |
| 342 | 20231115 | 133900 | 3004064515 | 3570 | 3570 | 3570 | 3570 | 2894 |
| 343 | 20231115 | 133800 | 2993732935 | 3575 | 3575 | 3580 | 3575 | 1765 |
| 344 | 20231115 | 133700 | 2987422940 | 3575 | 3575 | 3575 | 3575 | 14 |
| 345 | 20231115 | 133600 | 2987372890 | 3575 | 3570 | 3575 | 3570 | 2832 |
| 346 | 20231115 | 133500 | 2977259635 | 3570 | 3570 | 3570 | 3565 | 2203 |
| 347 | 20231115 | 133400 | 2969394975 | 3570 | 3565 | 3570 | 3565 | 632 |
| 348 | 20231115 | 133300 | 2967140740 | 3570 | 3570 | 3570 | 3570 | 135 |
| 349 | 20231115 | 133200 | 2966658790 | 3570 | 3565 | 3570 | 3565 | 3068 |
| 350 | 20231115 | 133100 | 2955716740 | 3570 | 3560 | 3570 | 3560 | 4826 |
| 351 | 20231115 | 133000 | 2938514170 | 3555 | 3555 | 3555 | 3555 | 0 |
| 352 | 20231115 | 132900 | 2938514170 | 3555 | 3560 | 3560 | 3555 | 509 |
| 353 | 20231115 | 132800 | 2936703095 | 3555 | 3555 | 3555 | 3555 | 2401 |
| 354 | 20231115 | 132700 | 2928167540 | 3555 | 3555 | 3555 | 3550 | 533 |
| 355 | 20231115 | 132600 | 2926274695 | 3555 | 3550 | 3555 | 3550 | 111 |
| 356 | 20231115 | 132500 | 2925880340 | 3555 | 3560 | 3560 | 3555 | 820 |
| 357 | 20231115 | 132400 | 2922964240 | 3560 | 3555 | 3560 | 3555 | 32 |
| 358 | 20231115 | 132300 | 2922850325 | 3555 | 3550 | 3555 | 3550 | 438 |
| 359 | 20231115 | 132200 | 2921294890 | 3550 | 3550 | 3550 | 3550 | 938 |
| 360 | 20231115 | 132100 | 2917964990 | 3550 | 3550 | 3550 | 3550 | 132 |
| 361 | 20231115 | 132000 | 2917496390 | 3550 | 3545 | 3550 | 3545 | 389 |
| 362 | 20231115 | 131900 | 2916117010 | 3545 | 3550 | 3550 | 3545 | 4581 |
| 363 | 20231115 | 131800 | 2899876845 | 3550 | 3550 | 3550 | 3550 | 100 |
| 364 | 20231115 | 131700 | 2899521845 | 3550 | 3550 | 3550 | 3550 | 2113 |
| 365 | 20231115 | 131600 | 2892020695 | 3555 | 3555 | 3555 | 3555 | 1581 |
| 366 | 20231115 | 131500 | 2886400240 | 3555 | 3560 | 3560 | 3555 | 1083 |
| 367 | 20231115 | 131400 | 2882547510 | 3560 | 3565 | 3565 | 3560 | 704 |
| 368 | 20231115 | 131300 | 2880040250 | 3565 | 3565 | 3565 | 3565 | 131 |
| 369 | 20231115 | 131200 | 2879573235 | 3565 | 3570 | 3570 | 3565 | 339 |
| 370 | 20231115 | 131100 | 2878364200 | 3570 | 3565 | 3570 | 3565 | 164 |
| 371 | 20231115 | 131000 | 2877778730 | 3570 | 3565 | 3570 | 3565 | 250 |
| 372 | 20231115 | 130900 | 2876886980 | 3565 | 3565 | 3565 | 3565 | 0 |
| 373 | 20231115 | 130800 | 2876886980 | 3565 | 3565 | 3565 | 3565 | 271 |
| 374 | 20231115 | 130700 | 2875920865 | 3565 | 3565 | 3565 | 3565 | 31 |
| 375 | 20231115 | 130600 | 2875810350 | 3560 | 3565 | 3565 | 3560 | 110 |
| 376 | 20231115 | 130500 | 2875418250 | 3565 | 3565 | 3565 | 3565 | 96 |
| 377 | 20231115 | 130400 | 2875076010 | 3560 | 3565 | 3565 | 3560 | 932 |
| 378 | 20231115 | 130300 | 2871757930 | 3565 | 3565 | 3565 | 3565 | 121 |
| 379 | 20231115 | 130200 | 2871326565 | 3565 | 3565 | 3565 | 3565 | 276 |
| 380 | 20231115 | 130100 | 2870342625 | 3560 | 3565 | 3565 | 3560 | 363 |
| 381 | 20231115 | 130000 | 2869049530 | 3565 | 3560 | 3565 | 3560 | 566 |
| 382 | 20231115 | 125900 | 2867034350 | 3560 | 3555 | 3560 | 3555 | 77 |
| 383 | 20231115 | 125800 | 2866760235 | 3555 | 3555 | 3555 | 3555 | 537 |
| 384 | 20231115 | 125700 | 2864851200 | 3555 | 3560 | 3560 | 3555 | 132 |
| 385 | 20231115 | 125600 | 2864381780 | 3555 | 3560 | 3560 | 3555 | 215 |
| 386 | 20231115 | 125500 | 2863616630 | 3555 | 3560 | 3560 | 3555 | 1152 |
| 387 | 20231115 | 125400 | 2859520510 | 3560 | 3560 | 3560 | 3560 | 532 |
| 388 | 20231115 | 125300 | 2857626590 | 3565 | 3560 | 3565 | 3560 | 898 |
| 389 | 20231115 | 125200 | 2854429260 | 3560 | 3560 | 3560 | 3560 | 53 |
| 390 | 20231115 | 125100 | 2854240580 | 3560 | 3560 | 3560 | 3560 | 47 |
| 391 | 20231115 | 125000 | 2854073260 | 3565 | 3565 | 3565 | 3565 | 186 |
| 392 | 20231115 | 124900 | 2853410170 | 3565 | 3560 | 3565 | 3560 | 101 |
| 393 | 20231115 | 124800 | 2853050605 | 3560 | 3560 | 3560 | 3560 | 108 |
| 394 | 20231115 | 124700 | 2852666125 | 3560 | 3560 | 3565 | 3560 | 216 |
| 395 | 20231115 | 124600 | 2851896855 | 3560 | 3570 | 3570 | 3560 | 9436 |
| 396 | 20231115 | 124500 | 2818258425 | 3570 | 3570 | 3570 | 3570 | 100 |
| 397 | 20231115 | 124400 | 2817901425 | 3570 | 3570 | 3570 | 3570 | 212 |
| 398 | 20231115 | 124300 | 2817144585 | 3570 | 3565 | 3570 | 3565 | 338 |
| 399 | 20231115 | 124200 | 2815938980 | 3565 | 3565 | 3565 | 3565 | 1058 |
| 400 | 20231115 | 124100 | 2812167210 | 3565 | 3565 | 3565 | 3565 | 162 |
| 401 | 20231115 | 124000 | 2811589680 | 3565 | 3570 | 3570 | 3565 | 3091 |
| 402 | 20231115 | 123900 | 2800570115 | 3565 | 3570 | 3570 | 3565 | 564 |
| 403 | 20231115 | 123800 | 2798559160 | 3570 | 3570 | 3570 | 3570 | 261 |
| 404 | 20231115 | 123700 | 2797627390 | 3565 | 3565 | 3565 | 3565 | 30 |
| 405 | 20231115 | 123600 | 2797520440 | 3570 | 3570 | 3570 | 3570 | 170 |
| 406 | 20231115 | 123500 | 2796913540 | 3565 | 3565 | 3565 | 3565 | 76 |
| 407 | 20231115 | 123400 | 2796642600 | 3565 | 3565 | 3565 | 3565 | 323 |
| 408 | 20231115 | 123300 | 2795491105 | 3565 | 3565 | 3565 | 3565 | 37 |
| 409 | 20231115 | 123200 | 2795359200 | 3565 | 3570 | 3570 | 3560 | 1163 |
| 410 | 20231115 | 123100 | 2791217800 | 3565 | 3565 | 3565 | 3565 | 420 |
| 411 | 20231115 | 123000 | 2789720500 | 3565 | 3570 | 3570 | 3565 | 144 |
| 412 | 20231115 | 122900 | 2789206640 | 3570 | 3570 | 3570 | 3570 | 162 |
| 413 | 20231115 | 122800 | 2788628300 | 3565 | 3560 | 3565 | 3560 | 895 |
| 414 | 20231115 | 122700 | 2785439370 | 3565 | 3560 | 3565 | 3560 | 168 |
| 415 | 20231115 | 122600 | 2784841265 | 3565 | 3565 | 3565 | 3560 | 2834 |
| 416 | 20231115 | 122500 | 2774750990 | 3560 | 3560 | 3560 | 3560 | 0 |
| 417 | 20231115 | 122400 | 2774750990 | 3560 | 3560 | 3560 | 3560 | 0 |
| 418 | 20231115 | 122300 | 2774750990 | 3560 | 3560 | 3560 | 3550 | 2110 |
| 419 | 20231115 | 122200 | 2767242840 | 3560 | 3560 | 3560 | 3555 | 3716 |
| 420 | 20231115 | 122100 | 2754017265 | 3565 | 3565 | 3565 | 3565 | 1786 |
| 421 | 20231115 | 122000 | 2747650175 | 3565 | 3565 | 3565 | 3560 | 99 |
| 422 | 20231115 | 121900 | 2747297340 | 3565 | 3565 | 3565 | 3565 | 212 |
| 423 | 20231115 | 121800 | 2746541560 | 3560 | 3560 | 3560 | 3560 | 0 |
| 424 | 20231115 | 121700 | 2746541560 | 3560 | 3565 | 3565 | 3560 | 532 |
| 425 | 20231115 | 121600 | 2744646365 | 3565 | 3560 | 3565 | 3560 | 898 |
| 426 | 20231115 | 121500 | 2741449020 | 3565 | 3570 | 3570 | 3565 | 536 |
| 427 | 20231115 | 121400 | 2739536515 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20231115 | 121300 | 2739536515 | 3575 | 3580 | 3580 | 3575 | 863 |
| 429 | 20231115 | 121200 | 2736451285 | 3580 | 3580 | 3580 | 3575 | 789 |
| 430 | 20231115 | 121100 | 2733628895 | 3580 | 3580 | 3580 | 3580 | 301 |
| 431 | 20231115 | 121000 | 2732551315 | 3580 | 3580 | 3580 | 3580 | 263 |
| 432 | 20231115 | 120900 | 2731609775 | 3580 | 3580 | 3580 | 3580 | 1321 |
| 433 | 20231115 | 120800 | 2726880595 | 3575 | 3580 | 3580 | 3575 | 634 |
| 434 | 20231115 | 120700 | 2724611375 | 3580 | 3580 | 3580 | 3575 | 1771 |
| 435 | 20231115 | 120600 | 2718273140 | 3580 | 3560 | 3580 | 3560 | 14286 |
| 436 | 20231115 | 120500 | 2667269785 | 3565 | 3570 | 3570 | 3565 | 1982 |
| 437 | 20231115 | 120400 | 2660203455 | 3570 | 3570 | 3570 | 3570 | 1271 |
| 438 | 20231115 | 120300 | 2655665985 | 3565 | 3565 | 3570 | 3565 | 2466 |
| 439 | 20231115 | 120200 | 2646872195 | 3565 | 3565 | 3565 | 3565 | 750 |
| 440 | 20231115 | 120100 | 2644198445 | 3565 | 3565 | 3565 | 3565 | 298 |
| 441 | 20231115 | 120000 | 2643136075 | 3565 | 3565 | 3565 | 3565 | 1123 |
| 442 | 20231115 | 115900 | 2639132580 | 3560 | 3560 | 3565 | 3560 | 1408 |
| 443 | 20231115 | 115800 | 2634120065 | 3560 | 3555 | 3560 | 3555 | 984 |
| 444 | 20231115 | 115700 | 2630617865 | 3555 | 3560 | 3560 | 3555 | 302 |
| 445 | 20231115 | 115600 | 2629543745 | 3560 | 3560 | 3560 | 3560 | 230 |
| 446 | 20231115 | 115500 | 2628724945 | 3560 | 3555 | 3560 | 3555 | 187 |
| 447 | 20231115 | 115400 | 2628059725 | 3560 | 3555 | 3560 | 3555 | 519 |
| 448 | 20231115 | 115300 | 2626212585 | 3560 | 3555 | 3560 | 3555 | 52 |
| 449 | 20231115 | 115200 | 2626027625 | 3555 | 3555 | 3560 | 3555 | 279 |
| 450 | 20231115 | 115100 | 2625035470 | 3550 | 3550 | 3550 | 3550 | 556 |
| 451 | 20231115 | 115000 | 2623061670 | 3550 | 3560 | 3560 | 3550 | 1308 |
| 452 | 20231115 | 114900 | 2618417990 | 3560 | 3555 | 3560 | 3555 | 1523 |
| 453 | 20231115 | 114800 | 2612998670 | 3555 | 3555 | 3555 | 3555 | 208 |
| 454 | 20231115 | 114700 | 2612259230 | 3555 | 3555 | 3555 | 3555 | 300 |
| 455 | 20231115 | 114600 | 2611192730 | 3555 | 3555 | 3555 | 3555 | 166 |
| 456 | 20231115 | 114500 | 2610602600 | 3555 | 3555 | 3555 | 3555 | 28 |
| 457 | 20231115 | 114400 | 2610503060 | 3550 | 3550 | 3550 | 3545 | 830 |
| 458 | 20231115 | 114300 | 2607557060 | 3555 | 3550 | 3555 | 3550 | 4160 |
| 459 | 20231115 | 114200 | 2592784415 | 3550 | 3545 | 3550 | 3545 | 380 |
| 460 | 20231115 | 114100 | 2591437175 | 3545 | 3550 | 3550 | 3545 | 415 |
| 461 | 20231115 | 114000 | 2589965995 | 3545 | 3550 | 3550 | 3545 | 299 |
| 462 | 20231115 | 113900 | 2588904685 | 3545 | 3545 | 3545 | 3545 | 50 |
| 463 | 20231115 | 113800 | 2588727435 | 3550 | 3550 | 3550 | 3550 | 132 |
| 464 | 20231115 | 113700 | 2588258835 | 3550 | 3550 | 3550 | 3550 | 63 |
| 465 | 20231115 | 113600 | 2588035185 | 3545 | 3545 | 3545 | 3545 | 508 |
| 466 | 20231115 | 113500 | 2586234325 | 3545 | 3550 | 3550 | 3545 | 428 |
| 467 | 20231115 | 113400 | 2584715315 | 3550 | 3550 | 3550 | 3550 | 161 |
| 468 | 20231115 | 113300 | 2584143765 | 3550 | 3545 | 3550 | 3545 | 1162 |
| 469 | 20231115 | 113200 | 2580021975 | 3550 | 3550 | 3555 | 3550 | 3866 |
| 470 | 20231115 | 113100 | 2566297175 | 3550 | 3555 | 3555 | 3550 | 758 |
| 471 | 20231115 | 113000 | 2563605455 | 3555 | 3555 | 3555 | 3550 | 274 |
| 472 | 20231115 | 112900 | 2562631460 | 3555 | 3555 | 3555 | 3555 | 1424 |
| 473 | 20231115 | 112800 | 2557569140 | 3550 | 3550 | 3550 | 3545 | 394 |
| 474 | 20231115 | 112700 | 2556170495 | 3550 | 3550 | 3550 | 3545 | 1478 |
| 475 | 20231115 | 112600 | 2550924595 | 3545 | 3545 | 3545 | 3545 | 101 |
| 476 | 20231115 | 112500 | 2550566550 | 3545 | 3545 | 3550 | 3545 | 315 |
| 477 | 20231115 | 112400 | 2549449065 | 3540 | 3545 | 3545 | 3540 | 2882 |
| 478 | 20231115 | 112300 | 2539232625 | 3545 | 3545 | 3545 | 3545 | 100 |
| 479 | 20231115 | 112200 | 2538878125 | 3545 | 3540 | 3545 | 3540 | 315 |
| 480 | 20231115 | 112100 | 2537761600 | 3540 | 3540 | 3540 | 3540 | 123 |
| 481 | 20231115 | 112000 | 2537326180 | 3535 | 3545 | 3545 | 3535 | 101 |
| 482 | 20231115 | 111900 | 2536968145 | 3545 | 3545 | 3545 | 3545 | 164 |
| 483 | 20231115 | 111800 | 2536386765 | 3545 | 3540 | 3545 | 3535 | 110 |
| 484 | 20231115 | 111700 | 2535997585 | 3535 | 3535 | 3540 | 3535 | 568 |
| 485 | 20231115 | 111600 | 2533987505 | 3545 | 3545 | 3545 | 3545 | 162 |
| 486 | 20231115 | 111500 | 2533413215 | 3540 | 3540 | 3540 | 3540 | 443 |
| 487 | 20231115 | 111400 | 2531844995 | 3540 | 3540 | 3540 | 3535 | 579 |
| 488 | 20231115 | 111300 | 2529796085 | 3540 | 3540 | 3545 | 3535 | 1408 |
| 489 | 20231115 | 111200 | 2524809280 | 3540 | 3540 | 3540 | 3540 | 1044 |
| 490 | 20231115 | 111100 | 2521113520 | 3540 | 3545 | 3545 | 3540 | 210 |
| 491 | 20231115 | 111000 | 2520369620 | 3545 | 3545 | 3545 | 3545 | 190 |
| 492 | 20231115 | 110900 | 2519696070 | 3540 | 3540 | 3540 | 3540 | 15 |
| 493 | 20231115 | 110800 | 2519642970 | 3540 | 3540 | 3545 | 3540 | 827 |
| 494 | 20231115 | 110700 | 2516714740 | 3540 | 3545 | 3545 | 3535 | 3121 |
| 495 | 20231115 | 110600 | 2505670290 | 3535 | 3540 | 3540 | 3535 | 241 |
| 496 | 20231115 | 110500 | 2504817760 | 3540 | 3545 | 3545 | 3540 | 2203 |
| 497 | 20231115 | 110400 | 2497018415 | 3550 | 3545 | 3550 | 3545 | 259 |
| 498 | 20231115 | 110300 | 2496099300 | 3545 | 3550 | 3550 | 3545 | 524 |
| 499 | 20231115 | 110200 | 2494240225 | 3550 | 3550 | 3550 | 3550 | 654 |
| 500 | 20231115 | 110100 | 2491918525 | 3555 | 3560 | 3560 | 3550 | 1295 |
| 501 | 20231115 | 110000 | 2487319995 | 3550 | 3550 | 3550 | 3550 | 100 |
| 502 | 20231115 | 105900 | 2486964995 | 3550 | 3555 | 3555 | 3550 | 6213 |
| 503 | 20231115 | 105800 | 2464883465 | 3550 | 3555 | 3555 | 3550 | 1080 |
| 504 | 20231115 | 105700 | 2461049065 | 3555 | 3550 | 3555 | 3550 | 52 |
| 505 | 20231115 | 105600 | 2460864330 | 3550 | 3550 | 3555 | 3550 | 310 |
| 506 | 20231115 | 105500 | 2459763330 | 3555 | 3555 | 3555 | 3555 | 161 |
| 507 | 20231115 | 105400 | 2459190975 | 3550 | 3545 | 3555 | 3545 | 8653 |
| 508 | 20231115 | 105300 | 2428492795 | 3540 | 3525 | 3540 | 3525 | 5353 |
| 509 | 20231115 | 105200 | 2409559690 | 3525 | 3530 | 3535 | 3525 | 627 |
| 510 | 20231115 | 105100 | 2407346825 | 3530 | 3540 | 3540 | 3530 | 2015 |
| 511 | 20231115 | 105000 | 2400232740 | 3535 | 3535 | 3535 | 3535 | 431 |
| 512 | 20231115 | 104900 | 2398709155 | 3540 | 3545 | 3545 | 3540 | 1870 |
| 513 | 20231115 | 104800 | 2392088545 | 3540 | 3540 | 3540 | 3540 | 166 |
| 514 | 20231115 | 104700 | 2391500905 | 3540 | 3540 | 3540 | 3540 | 331 |
| 515 | 20231115 | 104600 | 2390329165 | 3540 | 3540 | 3540 | 3535 | 344 |
| 516 | 20231115 | 104500 | 2389112570 | 3535 | 3535 | 3535 | 3535 | 155 |
| 517 | 20231115 | 104400 | 2388564645 | 3535 | 3535 | 3535 | 3535 | 232 |
| 518 | 20231115 | 104300 | 2387744525 | 3535 | 3535 | 3545 | 3535 | 2834 |
| 519 | 20231115 | 104200 | 2377716515 | 3540 | 3520 | 3540 | 3520 | 20288 |
| 520 | 20231115 | 104100 | 2306193380 | 3520 | 3520 | 3520 | 3520 | 66 |
| 521 | 20231115 | 104000 | 2305961060 | 3525 | 3525 | 3525 | 3525 | 860 |
| 522 | 20231115 | 103900 | 2302929560 | 3520 | 3525 | 3525 | 3520 | 612 |
| 523 | 20231115 | 103800 | 2300773105 | 3525 | 3530 | 3530 | 3525 | 258 |
| 524 | 20231115 | 103700 | 2299863370 | 3530 | 3530 | 3530 | 3530 | 153 |
| 525 | 20231115 | 103600 | 2299323280 | 3530 | 3530 | 3530 | 3530 | 162 |
| 526 | 20231115 | 103500 | 2298751420 | 3530 | 3535 | 3535 | 3530 | 5461 |
| 527 | 20231115 | 103400 | 2279455750 | 3540 | 3540 | 3540 | 3540 | 100 |
| 528 | 20231115 | 103300 | 2279101750 | 3540 | 3540 | 3545 | 3540 | 512 |
| 529 | 20231115 | 103200 | 2277289265 | 3540 | 3540 | 3545 | 3540 | 2758 |
| 530 | 20231115 | 103100 | 2267525715 | 3540 | 3530 | 3540 | 3530 | 2157 |
| 531 | 20231115 | 103000 | 2259907685 | 3530 | 3530 | 3530 | 3530 | 334 |
| 532 | 20231115 | 102900 | 2258728665 | 3530 | 3520 | 3530 | 3520 | 2199 |
| 533 | 20231115 | 102800 | 2250986155 | 3510 | 3520 | 3520 | 3510 | 149 |
| 534 | 20231115 | 102700 | 2250461970 | 3520 | 3520 | 3520 | 3515 | 144 |
| 535 | 20231115 | 102600 | 2249955340 | 3515 | 3515 | 3515 | 3515 | 940 |
| 536 | 20231115 | 102500 | 2246651240 | 3515 | 3520 | 3520 | 3515 | 2525 |
| 537 | 20231115 | 102400 | 2237774240 | 3525 | 3525 | 3530 | 3525 | 339 |
| 538 | 20231115 | 102300 | 2236578960 | 3525 | 3525 | 3525 | 3525 | 250 |
| 539 | 20231115 | 102200 | 2235697710 | 3525 | 3525 | 3525 | 3525 | 7 |
| 540 | 20231115 | 102100 | 2235673035 | 3520 | 3525 | 3525 | 3520 | 709 |
| 541 | 20231115 | 102000 | 2233176545 | 3525 | 3530 | 3530 | 3525 | 181 |
| 542 | 20231115 | 101900 | 2232538210 | 3525 | 3525 | 3525 | 3525 | 280 |
| 543 | 20231115 | 101800 | 2231551210 | 3525 | 3530 | 3535 | 3525 | 6171 |
| 544 | 20231115 | 101700 | 2209796720 | 3535 | 3530 | 3535 | 3525 | 1367 |
| 545 | 20231115 | 101600 | 2204969995 | 3530 | 3540 | 3540 | 3530 | 2132 |
| 546 | 20231115 | 101500 | 2197441640 | 3540 | 3535 | 3540 | 3535 | 415 |
| 547 | 20231115 | 101400 | 2195974305 | 3530 | 3525 | 3530 | 3525 | 1035 |
| 548 | 20231115 | 101300 | 2192322300 | 3525 | 3530 | 3530 | 3525 | 131 |
| 549 | 20231115 | 101200 | 2191860500 | 3530 | 3535 | 3535 | 3525 | 691 |
| 550 | 20231115 | 101100 | 2189423770 | 3535 | 3535 | 3535 | 3535 | 1400 |
| 551 | 20231115 | 101000 | 2184474770 | 3540 | 3540 | 3540 | 3540 | 136 |
| 552 | 20231115 | 100900 | 2183993330 | 3540 | 3540 | 3540 | 3540 | 541 |
| 553 | 20231115 | 100800 | 2182078190 | 3540 | 3535 | 3540 | 3535 | 501 |
| 554 | 20231115 | 100700 | 2180307035 | 3540 | 3545 | 3550 | 3540 | 1027 |
| 555 | 20231115 | 100600 | 2176670865 | 3550 | 3555 | 3560 | 3545 | 7149 |
| 556 | 20231115 | 100500 | 2151294775 | 3550 | 3555 | 3555 | 3550 | 128 |
| 557 | 20231115 | 100400 | 2150840170 | 3555 | 3560 | 3560 | 3550 | 5509 |
| 558 | 20231115 | 100300 | 2131255400 | 3565 | 3540 | 3565 | 3540 | 3010 |
| 559 | 20231115 | 100200 | 2120565160 | 3545 | 3550 | 3555 | 3545 | 1095 |
| 560 | 20231115 | 100100 | 2116679270 | 3555 | 3555 | 3555 | 3550 | 2176 |
| 561 | 20231115 | 100000 | 2108949880 | 3555 | 3550 | 3560 | 3550 | 4000 |
| 562 | 20231115 | 095900 | 2094727760 | 3555 | 3530 | 3555 | 3530 | 5993 |
| 563 | 20231115 | 095800 | 2073497385 | 3530 | 3525 | 3530 | 3525 | 5470 |
| 564 | 20231115 | 095700 | 2054201285 | 3525 | 3520 | 3525 | 3520 | 651 |
| 565 | 20231115 | 095600 | 2051908935 | 3520 | 3505 | 3520 | 3505 | 4111 |
| 566 | 20231115 | 095500 | 2037464710 | 3500 | 3490 | 3500 | 3490 | 6055 |
| 567 | 20231115 | 095400 | 2016310645 | 3490 | 3485 | 3490 | 3485 | 2341 |
| 568 | 20231115 | 095300 | 2008146270 | 3490 | 3495 | 3500 | 3490 | 1987 |
| 569 | 20231115 | 095200 | 2001202980 | 3490 | 3485 | 3490 | 3475 | 2977 |
| 570 | 20231115 | 095100 | 1990832525 | 3480 | 3490 | 3495 | 3480 | 9648 |
| 571 | 20231115 | 095000 | 1957205080 | 3495 | 3495 | 3495 | 3495 | 5397 |
| 572 | 20231115 | 094900 | 1938342565 | 3500 | 3500 | 3500 | 3495 | 2031 |
| 573 | 20231115 | 094800 | 1931243570 | 3500 | 3505 | 3510 | 3500 | 2672 |
| 574 | 20231115 | 094700 | 1921890665 | 3510 | 3500 | 3510 | 3500 | 2265 |
| 575 | 20231115 | 094600 | 1913955905 | 3500 | 3500 | 3510 | 3500 | 2128 |
| 576 | 20231115 | 094500 | 1906506370 | 3510 | 3510 | 3510 | 3500 | 6742 |
| 577 | 20231115 | 094400 | 1882889625 | 3510 | 3515 | 3520 | 3505 | 8923 |
| 578 | 20231115 | 094300 | 1851538995 | 3520 | 3535 | 3535 | 3520 | 10519 |
| 579 | 20231115 | 094200 | 1814475625 | 3535 | 3540 | 3540 | 3535 | 1584 |
| 580 | 20231115 | 094100 | 1808869085 | 3545 | 3555 | 3555 | 3545 | 2370 |
| 581 | 20231115 | 094000 | 1800459975 | 3560 | 3560 | 3565 | 3550 | 3752 |
| 582 | 20231115 | 093900 | 1787112950 | 3560 | 3560 | 3560 | 3560 | 295 |
| 583 | 20231115 | 093800 | 1786062750 | 3560 | 3560 | 3570 | 3555 | 10007 |
| 584 | 20231115 | 093700 | 1750434145 | 3560 | 3560 | 3565 | 3560 | 1577 |
| 585 | 20231115 | 093600 | 1744819065 | 3560 | 3585 | 3585 | 3560 | 3063 |
| 586 | 20231115 | 093500 | 1733875640 | 3590 | 3560 | 3600 | 3550 | 32218 |
| 587 | 20231115 | 093400 | 1618686345 | 3560 | 3560 | 3560 | 3550 | 1667 |
| 588 | 20231115 | 093300 | 1612761780 | 3560 | 3575 | 3575 | 3560 | 4216 |
| 589 | 20231115 | 093200 | 1597712045 | 3575 | 3545 | 3575 | 3545 | 3952 |
| 590 | 20231115 | 093100 | 1583658620 | 3545 | 3555 | 3555 | 3540 | 8316 |
| 591 | 20231115 | 093000 | 1554160060 | 3550 | 3560 | 3565 | 3550 | 3871 |
| 592 | 20231115 | 092900 | 1540402540 | 3560 | 3560 | 3565 | 3555 | 9072 |
| 593 | 20231115 | 092800 | 1508102110 | 3560 | 3540 | 3560 | 3540 | 9689 |
| 594 | 20231115 | 092700 | 1473710645 | 3540 | 3550 | 3550 | 3540 | 2085 |
| 595 | 20231115 | 092600 | 1466315970 | 3550 | 3550 | 3550 | 3545 | 1445 |
| 596 | 20231115 | 092500 | 1461186570 | 3550 | 3555 | 3560 | 3545 | 4717 |
| 597 | 20231115 | 092400 | 1444435860 | 3555 | 3575 | 3575 | 3555 | 1615 |
| 598 | 20231115 | 092300 | 1438669245 | 3580 | 3585 | 3585 | 3545 | 25453 |
| 599 | 20231115 | 092200 | 1347771860 | 3575 | 3580 | 3595 | 3575 | 11445 |
| 600 | 20231115 | 092100 | 1306735845 | 3580 | 3565 | 3590 | 3565 | 23993 |
| 601 | 20231115 | 092000 | 1220862400 | 3565 | 3540 | 3565 | 3535 | 32672 |
| 602 | 20231115 | 091900 | 1105015715 | 3540 | 3520 | 3545 | 3520 | 13853 |
| 603 | 20231115 | 091800 | 1056126355 | 3520 | 3525 | 3540 | 3515 | 11466 |
| 604 | 20231115 | 091700 | 1015680970 | 3525 | 3500 | 3535 | 3500 | 29659 |
| 605 | 20231115 | 091600 | 911385750 | 3495 | 3495 | 3495 | 3485 | 7307 |
| 606 | 20231115 | 091500 | 885869355 | 3500 | 3490 | 3505 | 3485 | 21697 |
| 607 | 20231115 | 091400 | 809974420 | 3495 | 3490 | 3500 | 3475 | 8982 |
| 608 | 20231115 | 091300 | 778654190 | 3490 | 3485 | 3495 | 3480 | 6883 |
| 609 | 20231115 | 091200 | 754642915 | 3485 | 3495 | 3500 | 3485 | 3327 |
| 610 | 20231115 | 091100 | 743013060 | 3500 | 3465 | 3500 | 3460 | 25485 |
| 611 | 20231115 | 091000 | 654328800 | 3475 | 3475 | 3475 | 3460 | 4356 |
| 612 | 20231115 | 090900 | 639218965 | 3475 | 3465 | 3480 | 3460 | 4452 |
| 613 | 20231115 | 090800 | 623762675 | 3465 | 3465 | 3470 | 3465 | 4043 |
| 614 | 20231115 | 090700 | 609746030 | 3465 | 3475 | 3485 | 3460 | 13915 |
| 615 | 20231115 | 090600 | 561404325 | 3475 | 3480 | 3490 | 3470 | 6371 |
| 616 | 20231115 | 090500 | 539244340 | 3480 | 3440 | 3480 | 3435 | 10892 |
| 617 | 20231115 | 090400 | 501674630 | 3450 | 3460 | 3465 | 3440 | 8716 |
| 618 | 20231115 | 090300 | 471625085 | 3465 | 3415 | 3465 | 3415 | 60487 |
| 619 | 20231115 | 090200 | 264030550 | 3415 | 3440 | 3440 | 3415 | 3115 |
| 620 | 20231115 | 090100 | 253377915 | 3415 | 3450 | 3450 | 3400 | 24343 |
| 621 | 20231115 | 090000 | 170230075 | 3455 | 3405 | 3480 | 3405 | 49627 |