32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 3 | 20231115 | 192200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20231115 | 192100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20231115 | 192000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20231115 | 191900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20231115 | 191800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20231115 | 191700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20231115 | 191600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20231115 | 191500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20231115 | 191400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20231115 | 191300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20231115 | 191200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20231115 | 191100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20231115 | 191000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20231115 | 190900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20231115 | 190800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20231115 | 190700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20231115 | 190600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20231115 | 190500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20231115 | 190400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20231115 | 190300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20231115 | 190200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20231115 | 190100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20231115 | 190000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20231115 | 185900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20231115 | 185800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20231115 | 185700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20231115 | 185600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20231115 | 185500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20231115 | 185400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20231115 | 185300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 33 | 20231115 | 185200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20231115 | 185100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20231115 | 185000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20231115 | 184900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20231115 | 184800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20231115 | 184700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20231115 | 184600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20231115 | 184500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20231115 | 184400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20231115 | 184300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20231115 | 184200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20231115 | 184100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20231115 | 184000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20231115 | 183900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20231115 | 183800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20231115 | 183700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20231115 | 183600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20231115 | 183500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20231115 | 183400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20231115 | 183300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20231115 | 183200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20231115 | 183100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20231115 | 183000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20231115 | 182900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20231115 | 182800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20231115 | 182700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20231115 | 182600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20231115 | 182500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20231115 | 182400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20231115 | 182300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 63 | 20231115 | 182200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20231115 | 182100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20231115 | 182000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20231115 | 181900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20231115 | 181800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20231115 | 181700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20231115 | 181600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20231115 | 181500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20231115 | 181400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20231115 | 181300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20231115 | 181200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20231115 | 181100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20231115 | 181000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20231115 | 180900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20231115 | 180800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20231115 | 180700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20231115 | 180600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20231115 | 180500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20231115 | 180400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20231115 | 180300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20231115 | 180200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20231115 | 180100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20231115 | 180000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20231115 | 175900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20231115 | 175800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20231115 | 175700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20231115 | 175600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20231115 | 175500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20231115 | 175400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20231115 | 175300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 93 | 20231115 | 175200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20231115 | 175100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20231115 | 175000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20231115 | 174900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20231115 | 174800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20231115 | 174700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20231115 | 174600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20231115 | 174500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20231115 | 174400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20231115 | 174300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20231115 | 174200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20231115 | 174100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20231115 | 174000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20231115 | 173900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20231115 | 173800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20231115 | 173700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20231115 | 173600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20231115 | 173500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20231115 | 173400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20231115 | 173300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20231115 | 173200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20231115 | 173100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20231115 | 173000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20231115 | 172900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20231115 | 172800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20231115 | 172700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20231115 | 172600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20231115 | 172500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20231115 | 172400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20231115 | 172300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 123 | 20231115 | 172200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20231115 | 172100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20231115 | 172000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20231115 | 171900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20231115 | 171800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20231115 | 171700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20231115 | 171600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20231115 | 171500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20231115 | 171400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20231115 | 171300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20231115 | 171200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20231115 | 171100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20231115 | 171000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20231115 | 170900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20231115 | 170800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20231115 | 170700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20231115 | 170600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20231115 | 170500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20231115 | 170400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20231115 | 170300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20231115 | 170200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20231115 | 170100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20231115 | 170000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20231115 | 165900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20231115 | 165800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20231115 | 165700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20231115 | 165600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20231115 | 165500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20231115 | 165400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20231115 | 165300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 153 | 20231115 | 165200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20231115 | 165100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20231115 | 165000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20231115 | 164900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20231115 | 164800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20231115 | 164700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20231115 | 164600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20231115 | 164500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20231115 | 164400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20231115 | 164300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20231115 | 164200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20231115 | 164100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20231115 | 164000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20231115 | 163900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20231115 | 163800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20231115 | 163700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20231115 | 163600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20231115 | 163500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20231115 | 163400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20231115 | 163300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20231115 | 163200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20231115 | 163100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20231115 | 163000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20231115 | 162900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20231115 | 162800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20231115 | 162700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20231115 | 162600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20231115 | 162500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20231115 | 162400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20231115 | 162300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 183 | 20231115 | 162200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20231115 | 162100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20231115 | 162000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20231115 | 161900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20231115 | 161800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20231115 | 161700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20231115 | 161600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20231115 | 161500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20231115 | 161400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20231115 | 161300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20231115 | 161200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20231115 | 161100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20231115 | 161000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20231115 | 160900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20231115 | 160800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20231115 | 160700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20231115 | 160600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20231115 | 160500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20231115 | 160400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20231115 | 160300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20231115 | 160200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20231115 | 160100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20231115 | 160000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20231115 | 155900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20231115 | 155800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 208 | 20231115 | 155700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 209 | 20231115 | 155600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 210 | 20231115 | 155500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 211 | 20231115 | 155400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 212 | 20231115 | 155300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 213 | 20231115 | 155200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 214 | 20231115 | 155100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 215 | 20231115 | 155000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 216 | 20231115 | 154900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20231115 | 154800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20231115 | 154700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 219 | 20231115 | 154600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 220 | 20231115 | 154500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 221 | 20231115 | 154400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 222 | 20231115 | 154300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 223 | 20231115 | 154200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 224 | 20231115 | 154100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 225 | 20231115 | 154000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 226 | 20231115 | 153900 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 227 | 20231115 | 153800 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 228 | 20231115 | 153700 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 229 | 20231115 | 153600 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 230 | 20231115 | 153500 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 231 | 20231115 | 153400 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 232 | 20231115 | 153300 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 233 | 20231115 | 153200 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 234 | 20231115 | 153100 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 235 | 20231115 | 153000 | 48879888740 | 4910 | 4910 | 4910 | 4910 | 82776 |
| 236 | 20231115 | 152900 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 237 | 20231115 | 152800 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 238 | 20231115 | 152700 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 239 | 20231115 | 152600 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 240 | 20231115 | 152500 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 241 | 20231115 | 152400 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 242 | 20231115 | 152300 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 243 | 20231115 | 152200 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 244 | 20231115 | 152100 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 245 | 20231115 | 152000 | 48473458580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 246 | 20231115 | 151900 | 48473458580 | 4915 | 4910 | 4930 | 4905 | 35297 |
| 247 | 20231115 | 151800 | 48299949345 | 4910 | 4885 | 4910 | 4885 | 54794 |
| 248 | 20231115 | 151700 | 48031525435 | 4890 | 4885 | 4890 | 4880 | 7183 |
| 249 | 20231115 | 151600 | 47996432915 | 4885 | 4880 | 4890 | 4875 | 10339 |
| 250 | 20231115 | 151500 | 47945975985 | 4875 | 4895 | 4895 | 4875 | 7361 |
| 251 | 20231115 | 151400 | 47910032095 | 4895 | 4890 | 4895 | 4885 | 8887 |
| 252 | 20231115 | 151300 | 47866575565 | 4890 | 4895 | 4895 | 4885 | 8149 |
| 253 | 20231115 | 151200 | 47826747330 | 4895 | 4895 | 4895 | 4880 | 8219 |
| 254 | 20231115 | 151100 | 47786569760 | 4890 | 4890 | 4895 | 4890 | 5611 |
| 255 | 20231115 | 151000 | 47759124385 | 4890 | 4870 | 4900 | 4870 | 30092 |
| 256 | 20231115 | 150900 | 47612035615 | 4870 | 4875 | 4880 | 4865 | 10909 |
| 257 | 20231115 | 150800 | 47558907255 | 4875 | 4880 | 4880 | 4870 | 6206 |
| 258 | 20231115 | 150700 | 47528644650 | 4880 | 4860 | 4880 | 4860 | 16271 |
| 259 | 20231115 | 150600 | 47449414815 | 4865 | 4840 | 4865 | 4830 | 30338 |
| 260 | 20231115 | 150500 | 47302270195 | 4835 | 4855 | 4865 | 4835 | 49163 |
| 261 | 20231115 | 150400 | 47063754380 | 4860 | 4880 | 4880 | 4855 | 27722 |
| 262 | 20231115 | 150300 | 46928749740 | 4880 | 4885 | 4890 | 4875 | 17143 |
| 263 | 20231115 | 150200 | 46845066610 | 4885 | 4895 | 4895 | 4875 | 21687 |
| 264 | 20231115 | 150100 | 46739199560 | 4895 | 4885 | 4895 | 4880 | 6494 |
| 265 | 20231115 | 150000 | 46707463250 | 4885 | 4885 | 4890 | 4875 | 18448 |
| 266 | 20231115 | 145900 | 46617403455 | 4880 | 4890 | 4895 | 4880 | 20715 |
| 267 | 20231115 | 145800 | 46516250710 | 4890 | 4900 | 4910 | 4880 | 12825 |
| 268 | 20231115 | 145700 | 46453551340 | 4900 | 4915 | 4920 | 4885 | 22108 |
| 269 | 20231115 | 145600 | 46345179345 | 4920 | 4915 | 4920 | 4910 | 16150 |
| 270 | 20231115 | 145500 | 46265819420 | 4910 | 4905 | 4915 | 4900 | 11332 |
| 271 | 20231115 | 145400 | 46210183025 | 4905 | 4910 | 4915 | 4900 | 6854 |
| 272 | 20231115 | 145300 | 46176562030 | 4900 | 4880 | 4920 | 4880 | 17773 |
| 273 | 20231115 | 145200 | 46089428865 | 4885 | 4880 | 4885 | 4880 | 18716 |
| 274 | 20231115 | 145100 | 45998051955 | 4885 | 4915 | 4915 | 4870 | 54253 |
| 275 | 20231115 | 145000 | 45732775465 | 4915 | 4920 | 4925 | 4915 | 8973 |
| 276 | 20231115 | 144900 | 45688642600 | 4920 | 4920 | 4930 | 4920 | 5379 |
| 277 | 20231115 | 144800 | 45662172110 | 4920 | 4915 | 4940 | 4910 | 15375 |
| 278 | 20231115 | 144700 | 45586515730 | 4915 | 4910 | 4925 | 4900 | 30557 |
| 279 | 20231115 | 144600 | 45436592225 | 4905 | 4940 | 4940 | 4900 | 75024 |
| 280 | 20231115 | 144500 | 45067931320 | 4940 | 4950 | 4950 | 4940 | 15802 |
| 281 | 20231115 | 144400 | 44989808605 | 4950 | 4950 | 4950 | 4935 | 25405 |
| 282 | 20231115 | 144300 | 44864252970 | 4950 | 4960 | 4960 | 4950 | 10999 |
| 283 | 20231115 | 144200 | 44809773720 | 4960 | 4970 | 4970 | 4955 | 3669 |
| 284 | 20231115 | 144100 | 44791580985 | 4970 | 4955 | 4975 | 4950 | 6005 |
| 285 | 20231115 | 144000 | 44761799935 | 4945 | 4950 | 4965 | 4945 | 22730 |
| 286 | 20231115 | 143900 | 44649322310 | 4950 | 4970 | 4980 | 4950 | 59045 |
| 287 | 20231115 | 143800 | 44356501605 | 4970 | 4975 | 4980 | 4970 | 4930 |
| 288 | 20231115 | 143700 | 44331972960 | 4975 | 4975 | 4980 | 4970 | 3102 |
| 289 | 20231115 | 143600 | 44316546105 | 4975 | 4985 | 4985 | 4970 | 15542 |
| 290 | 20231115 | 143500 | 44239158815 | 4990 | 4990 | 4990 | 4985 | 6145 |
| 291 | 20231115 | 143400 | 44208514000 | 4985 | 4985 | 4990 | 4985 | 5518 |
| 292 | 20231115 | 143300 | 44180995890 | 4985 | 4985 | 4990 | 4985 | 672 |
| 293 | 20231115 | 143200 | 44177645850 | 4990 | 4990 | 4990 | 4985 | 3987 |
| 294 | 20231115 | 143100 | 44157751635 | 4990 | 5000 | 5000 | 4990 | 14953 |
| 295 | 20231115 | 143000 | 44083043475 | 5000 | 5010 | 5010 | 5000 | 5086 |
| 296 | 20231115 | 142900 | 44057598755 | 5000 | 5000 | 5010 | 5000 | 4686 |
| 297 | 20231115 | 142800 | 44034164885 | 5010 | 5010 | 5010 | 5000 | 8066 |
| 298 | 20231115 | 142700 | 43993782895 | 5010 | 4995 | 5010 | 4990 | 54017 |
| 299 | 20231115 | 142600 | 43723762305 | 4990 | 4990 | 4995 | 4985 | 6854 |
| 300 | 20231115 | 142500 | 43689553490 | 4990 | 4985 | 4990 | 4985 | 7032 |
| 301 | 20231115 | 142400 | 43654468870 | 4990 | 4990 | 4990 | 4985 | 2998 |
| 302 | 20231115 | 142300 | 43639513830 | 4990 | 4985 | 4990 | 4985 | 1858 |
| 303 | 20231115 | 142200 | 43630243865 | 4990 | 4990 | 4990 | 4985 | 2101 |
| 304 | 20231115 | 142100 | 43619768005 | 4985 | 4990 | 4990 | 4985 | 1540 |
| 305 | 20231115 | 142000 | 43612084855 | 4990 | 4990 | 4990 | 4980 | 6063 |
| 306 | 20231115 | 141900 | 43581859965 | 4990 | 4990 | 4990 | 4985 | 1312 |
| 307 | 20231115 | 141800 | 43575317975 | 4990 | 4990 | 4995 | 4985 | 3914 |
| 308 | 20231115 | 141700 | 43555789090 | 4990 | 4990 | 4995 | 4985 | 5945 |
| 309 | 20231115 | 141600 | 43526123480 | 4990 | 4995 | 4995 | 4985 | 3471 |
| 310 | 20231115 | 141500 | 43508802635 | 4995 | 4990 | 4995 | 4985 | 16751 |
| 311 | 20231115 | 141400 | 43425214005 | 4990 | 4985 | 4990 | 4985 | 1516 |
| 312 | 20231115 | 141300 | 43417655530 | 4990 | 4980 | 4990 | 4980 | 5575 |
| 313 | 20231115 | 141200 | 43389879985 | 4980 | 4990 | 4990 | 4980 | 3121 |
| 314 | 20231115 | 141100 | 43374329215 | 4990 | 4990 | 4990 | 4980 | 1458 |
| 315 | 20231115 | 141000 | 43367059880 | 4985 | 4990 | 4995 | 4985 | 7982 |
| 316 | 20231115 | 140900 | 43327234975 | 4995 | 4995 | 4995 | 4990 | 4840 |
| 317 | 20231115 | 140800 | 43303070225 | 4995 | 4990 | 4995 | 4980 | 10931 |
| 318 | 20231115 | 140700 | 43248527100 | 4985 | 4975 | 4990 | 4975 | 8016 |
| 319 | 20231115 | 140600 | 43208570865 | 4985 | 4970 | 4985 | 4965 | 14400 |
| 320 | 20231115 | 140500 | 43136905145 | 4970 | 4965 | 4975 | 4965 | 7932 |
| 321 | 20231115 | 140400 | 43097486020 | 4970 | 4970 | 4975 | 4965 | 12781 |
| 322 | 20231115 | 140300 | 43034015630 | 4970 | 4970 | 4975 | 4965 | 6122 |
| 323 | 20231115 | 140200 | 43003589680 | 4975 | 4970 | 4975 | 4970 | 4533 |
| 324 | 20231115 | 140100 | 42981059595 | 4970 | 4980 | 4980 | 4970 | 2339 |
| 325 | 20231115 | 140000 | 42969427610 | 4970 | 4975 | 4975 | 4970 | 2250 |
| 326 | 20231115 | 135900 | 42958234515 | 4970 | 4970 | 4980 | 4970 | 5548 |
| 327 | 20231115 | 135800 | 42930655805 | 4975 | 4970 | 4975 | 4970 | 6148 |
| 328 | 20231115 | 135700 | 42900089880 | 4970 | 4975 | 4980 | 4970 | 4122 |
| 329 | 20231115 | 135600 | 42879591880 | 4975 | 4975 | 4980 | 4975 | 2454 |
| 330 | 20231115 | 135500 | 42867380935 | 4980 | 4975 | 4980 | 4975 | 1968 |
| 331 | 20231115 | 135400 | 42857590125 | 4970 | 4975 | 4980 | 4970 | 4222 |
| 332 | 20231115 | 135300 | 42836594010 | 4975 | 4975 | 4975 | 4975 | 1400 |
| 333 | 20231115 | 135200 | 42829629010 | 4975 | 4975 | 4980 | 4975 | 2417 |
| 334 | 20231115 | 135100 | 42817603040 | 4975 | 4980 | 4980 | 4975 | 3341 |
| 335 | 20231115 | 135000 | 42800980600 | 4980 | 4975 | 4980 | 4975 | 1898 |
| 336 | 20231115 | 134900 | 42791536795 | 4980 | 4980 | 4985 | 4975 | 1820 |
| 337 | 20231115 | 134800 | 42782474580 | 4985 | 4985 | 4985 | 4980 | 1901 |
| 338 | 20231115 | 134700 | 42773005605 | 4985 | 4975 | 4985 | 4975 | 1386 |
| 339 | 20231115 | 134600 | 42766101630 | 4975 | 4985 | 4985 | 4970 | 4714 |
| 340 | 20231115 | 134500 | 42742638315 | 4985 | 4975 | 4985 | 4975 | 7060 |
| 341 | 20231115 | 134400 | 42707498720 | 4975 | 4975 | 4980 | 4975 | 3588 |
| 342 | 20231115 | 134300 | 42689647235 | 4975 | 4975 | 4980 | 4975 | 1691 |
| 343 | 20231115 | 134200 | 42681233170 | 4980 | 4990 | 4990 | 4975 | 17368 |
| 344 | 20231115 | 134100 | 42594693735 | 4985 | 4980 | 4990 | 4980 | 5486 |
| 345 | 20231115 | 134000 | 42567337090 | 4985 | 4985 | 4985 | 4970 | 4464 |
| 346 | 20231115 | 133900 | 42545088735 | 4970 | 4970 | 4985 | 4965 | 10432 |
| 347 | 20231115 | 133800 | 42493199980 | 4970 | 4965 | 4970 | 4960 | 708 |
| 348 | 20231115 | 133700 | 42489686635 | 4965 | 4960 | 4975 | 4960 | 5270 |
| 349 | 20231115 | 133600 | 42463544805 | 4960 | 4955 | 4960 | 4955 | 7046 |
| 350 | 20231115 | 133500 | 42428631420 | 4955 | 4965 | 4965 | 4955 | 8092 |
| 351 | 20231115 | 133400 | 42388510655 | 4965 | 4980 | 4980 | 4965 | 3168 |
| 352 | 20231115 | 133300 | 42372761985 | 4975 | 4980 | 4980 | 4975 | 899 |
| 353 | 20231115 | 133200 | 42368284970 | 4985 | 4970 | 4985 | 4970 | 5168 |
| 354 | 20231115 | 133100 | 42342557920 | 4965 | 4970 | 4975 | 4960 | 2389 |
| 355 | 20231115 | 133000 | 42330687500 | 4965 | 4965 | 4965 | 4965 | 1324 |
| 356 | 20231115 | 132900 | 42324113840 | 4965 | 4960 | 4965 | 4960 | 1338 |
| 357 | 20231115 | 132800 | 42317475105 | 4960 | 4960 | 4965 | 4955 | 10846 |
| 358 | 20231115 | 132700 | 42263720155 | 4955 | 4960 | 4970 | 4955 | 15037 |
| 359 | 20231115 | 132600 | 42189132710 | 4960 | 4970 | 4970 | 4960 | 11044 |
| 360 | 20231115 | 132500 | 42134336300 | 4965 | 4965 | 4970 | 4965 | 3216 |
| 361 | 20231115 | 132400 | 42118362880 | 4970 | 4970 | 4970 | 4965 | 2826 |
| 362 | 20231115 | 132300 | 42104325730 | 4965 | 4970 | 4975 | 4965 | 2456 |
| 363 | 20231115 | 132200 | 42092120055 | 4975 | 4970 | 4980 | 4965 | 3583 |
| 364 | 20231115 | 132100 | 42074297970 | 4965 | 4965 | 4970 | 4965 | 1547 |
| 365 | 20231115 | 132000 | 42066614750 | 4965 | 4965 | 4970 | 4960 | 4535 |
| 366 | 20231115 | 131900 | 42044094845 | 4965 | 4970 | 4975 | 4965 | 5469 |
| 367 | 20231115 | 131800 | 42016926195 | 4970 | 4970 | 4990 | 4970 | 7497 |
| 368 | 20231115 | 131700 | 41979643060 | 4970 | 4970 | 4980 | 4970 | 3389 |
| 369 | 20231115 | 131600 | 41962791350 | 4970 | 4965 | 4980 | 4965 | 5263 |
| 370 | 20231115 | 131500 | 41936652205 | 4965 | 4985 | 4985 | 4965 | 8258 |
| 371 | 20231115 | 131400 | 41895608990 | 4985 | 4975 | 4985 | 4975 | 1338 |
| 372 | 20231115 | 131300 | 41888948200 | 4975 | 4975 | 4975 | 4975 | 967 |
| 373 | 20231115 | 131200 | 41884137375 | 4975 | 4985 | 4985 | 4975 | 3169 |
| 374 | 20231115 | 131100 | 41868366780 | 4990 | 4980 | 4990 | 4980 | 900 |
| 375 | 20231115 | 131000 | 41863876635 | 4990 | 4985 | 4995 | 4980 | 3644 |
| 376 | 20231115 | 130900 | 41845696820 | 4990 | 4980 | 4990 | 4965 | 14996 |
| 377 | 20231115 | 130800 | 41771136375 | 4990 | 4975 | 4990 | 4970 | 4052 |
| 378 | 20231115 | 130700 | 41750977590 | 4970 | 4970 | 4975 | 4970 | 3552 |
| 379 | 20231115 | 130600 | 41733322125 | 4970 | 4980 | 4980 | 4970 | 6446 |
| 380 | 20231115 | 130500 | 41701265000 | 4975 | 4990 | 4995 | 4970 | 25390 |
| 381 | 20231115 | 130400 | 41574771295 | 4995 | 5000 | 5010 | 4990 | 10290 |
| 382 | 20231115 | 130300 | 41523346755 | 5010 | 5010 | 5010 | 5000 | 1652 |
| 383 | 20231115 | 130200 | 41515084645 | 5010 | 5000 | 5010 | 5000 | 5415 |
| 384 | 20231115 | 130100 | 41487961555 | 5010 | 4995 | 5010 | 4995 | 12129 |
| 385 | 20231115 | 130000 | 41427304115 | 5000 | 5000 | 5000 | 4995 | 6679 |
| 386 | 20231115 | 125900 | 41393936115 | 4995 | 5000 | 5000 | 4995 | 9450 |
| 387 | 20231115 | 125800 | 41346725250 | 4995 | 4995 | 5000 | 4990 | 9062 |
| 388 | 20231115 | 125700 | 41301445155 | 4995 | 4985 | 4995 | 4985 | 9316 |
| 389 | 20231115 | 125600 | 41254933285 | 4990 | 4990 | 4990 | 4985 | 1677 |
| 390 | 20231115 | 125500 | 41246567950 | 4985 | 4985 | 4990 | 4980 | 4541 |
| 391 | 20231115 | 125400 | 41223934600 | 4990 | 4975 | 4990 | 4970 | 13249 |
| 392 | 20231115 | 125300 | 41158000635 | 4975 | 4995 | 5000 | 4970 | 36454 |
| 393 | 20231115 | 125200 | 40976304005 | 4995 | 5010 | 5020 | 4995 | 28179 |
| 394 | 20231115 | 125100 | 40835357265 | 5010 | 5000 | 5020 | 5000 | 18319 |
| 395 | 20231115 | 125000 | 40743604745 | 5000 | 5020 | 5020 | 5000 | 50011 |
| 396 | 20231115 | 124900 | 40492768185 | 5020 | 5010 | 5020 | 5000 | 51625 |
| 397 | 20231115 | 124800 | 40234313055 | 5010 | 5000 | 5010 | 4990 | 83734 |
| 398 | 20231115 | 124700 | 39815762510 | 5000 | 4975 | 5000 | 4975 | 79127 |
| 399 | 20231115 | 124600 | 39420994210 | 4975 | 4955 | 4980 | 4955 | 9260 |
| 400 | 20231115 | 124500 | 39374935580 | 4970 | 4955 | 4975 | 4945 | 20357 |
| 401 | 20231115 | 124400 | 39273979260 | 4955 | 4955 | 4960 | 4955 | 4264 |
| 402 | 20231115 | 124300 | 39252846205 | 4960 | 4960 | 4960 | 4950 | 12066 |
| 403 | 20231115 | 124200 | 39193051125 | 4960 | 4970 | 4970 | 4960 | 2730 |
| 404 | 20231115 | 124100 | 39179500040 | 4970 | 4970 | 4980 | 4965 | 8804 |
| 405 | 20231115 | 124000 | 39135727215 | 4975 | 4975 | 4980 | 4965 | 18374 |
| 406 | 20231115 | 123900 | 39044399495 | 4985 | 4995 | 4995 | 4975 | 47907 |
| 407 | 20231115 | 123800 | 38805404580 | 4990 | 4985 | 4995 | 4985 | 15197 |
| 408 | 20231115 | 123700 | 38729572820 | 4990 | 4985 | 4990 | 4980 | 11004 |
| 409 | 20231115 | 123600 | 38674724315 | 4980 | 4980 | 4985 | 4975 | 10180 |
| 410 | 20231115 | 123500 | 38624007765 | 4975 | 4970 | 4980 | 4970 | 10683 |
| 411 | 20231115 | 123400 | 38570821705 | 4975 | 4975 | 4975 | 4970 | 5289 |
| 412 | 20231115 | 123300 | 38544515340 | 4970 | 4975 | 4975 | 4965 | 7741 |
| 413 | 20231115 | 123200 | 38506034050 | 4970 | 4970 | 4980 | 4965 | 14272 |
| 414 | 20231115 | 123100 | 38435066185 | 4965 | 4955 | 4970 | 4955 | 22837 |
| 415 | 20231115 | 123000 | 38321716715 | 4955 | 4955 | 4960 | 4950 | 6619 |
| 416 | 20231115 | 122900 | 38288917420 | 4955 | 4950 | 4955 | 4950 | 8455 |
| 417 | 20231115 | 122800 | 38247052440 | 4950 | 4950 | 4955 | 4950 | 190 |
| 418 | 20231115 | 122700 | 38246111145 | 4955 | 4950 | 4960 | 4950 | 2457 |
| 419 | 20231115 | 122600 | 38233937600 | 4955 | 4950 | 4955 | 4950 | 1569 |
| 420 | 20231115 | 122500 | 38226170555 | 4950 | 4960 | 4960 | 4945 | 10406 |
| 421 | 20231115 | 122400 | 38174641585 | 4955 | 4955 | 4960 | 4955 | 2916 |
| 422 | 20231115 | 122300 | 38160188385 | 4955 | 4945 | 4955 | 4945 | 3335 |
| 423 | 20231115 | 122200 | 38143679865 | 4945 | 4950 | 4955 | 4945 | 2462 |
| 424 | 20231115 | 122100 | 38131498965 | 4950 | 4955 | 4955 | 4945 | 8670 |
| 425 | 20231115 | 122000 | 38088614895 | 4955 | 4950 | 4955 | 4945 | 4108 |
| 426 | 20231115 | 121900 | 38068280785 | 4950 | 4945 | 4950 | 4945 | 1249 |
| 427 | 20231115 | 121800 | 38062103520 | 4950 | 4945 | 4950 | 4940 | 7707 |
| 428 | 20231115 | 121700 | 38023956685 | 4945 | 4950 | 4950 | 4935 | 6420 |
| 429 | 20231115 | 121600 | 37992228945 | 4950 | 4950 | 4950 | 4945 | 2075 |
| 430 | 20231115 | 121500 | 37981964355 | 4945 | 4940 | 4950 | 4940 | 3194 |
| 431 | 20231115 | 121400 | 37966180440 | 4935 | 4940 | 4940 | 4935 | 6256 |
| 432 | 20231115 | 121300 | 37935289810 | 4940 | 4940 | 4945 | 4940 | 7066 |
| 433 | 20231115 | 121200 | 37900383055 | 4940 | 4960 | 4960 | 4940 | 6964 |
| 434 | 20231115 | 121100 | 37865922155 | 4955 | 4960 | 4960 | 4955 | 4409 |
| 435 | 20231115 | 121000 | 37844064905 | 4955 | 4965 | 4965 | 4955 | 1857 |
| 436 | 20231115 | 120900 | 37834853635 | 4965 | 4955 | 4965 | 4955 | 7153 |
| 437 | 20231115 | 120800 | 37799368660 | 4960 | 4955 | 4960 | 4955 | 1162 |
| 438 | 20231115 | 120700 | 37793605895 | 4955 | 4955 | 4960 | 4955 | 3245 |
| 439 | 20231115 | 120600 | 37777514595 | 4960 | 4965 | 4965 | 4950 | 23457 |
| 440 | 20231115 | 120500 | 37661189245 | 4965 | 4955 | 4965 | 4955 | 10925 |
| 441 | 20231115 | 120400 | 37606956435 | 4960 | 4940 | 4960 | 4935 | 28765 |
| 442 | 20231115 | 120300 | 37464813840 | 4940 | 4935 | 4940 | 4935 | 1406 |
| 443 | 20231115 | 120200 | 37457872060 | 4940 | 4935 | 4940 | 4935 | 4025 |
| 444 | 20231115 | 120100 | 37438005920 | 4940 | 4935 | 4940 | 4930 | 2842 |
| 445 | 20231115 | 120000 | 37423976470 | 4930 | 4930 | 4940 | 4930 | 8606 |
| 446 | 20231115 | 115900 | 37381510245 | 4935 | 4935 | 4935 | 4930 | 5260 |
| 447 | 20231115 | 115800 | 37355570520 | 4930 | 4930 | 4935 | 4925 | 10197 |
| 448 | 20231115 | 115700 | 37305330715 | 4935 | 4930 | 4935 | 4925 | 7675 |
| 449 | 20231115 | 115600 | 37267492395 | 4935 | 4935 | 4940 | 4930 | 6495 |
| 450 | 20231115 | 115500 | 37235448375 | 4940 | 4945 | 4945 | 4935 | 11321 |
| 451 | 20231115 | 115400 | 37179535965 | 4940 | 4950 | 4965 | 4940 | 24016 |
| 452 | 20231115 | 115300 | 37060583020 | 4950 | 4940 | 4950 | 4940 | 12009 |
| 453 | 20231115 | 115200 | 37001155755 | 4945 | 4935 | 4955 | 4930 | 34606 |
| 454 | 20231115 | 115100 | 36830319060 | 4935 | 4940 | 4940 | 4925 | 26865 |
| 455 | 20231115 | 115000 | 36697785610 | 4940 | 4945 | 4950 | 4935 | 27587 |
| 456 | 20231115 | 114900 | 36561582765 | 4950 | 4955 | 4955 | 4945 | 8121 |
| 457 | 20231115 | 114800 | 36521378920 | 4955 | 4960 | 4960 | 4955 | 2827 |
| 458 | 20231115 | 114700 | 36507361990 | 4960 | 4955 | 4960 | 4955 | 784 |
| 459 | 20231115 | 114600 | 36503476165 | 4955 | 4965 | 4965 | 4955 | 3617 |
| 460 | 20231115 | 114500 | 36485542195 | 4960 | 4955 | 4965 | 4950 | 8101 |
| 461 | 20231115 | 114400 | 36445364495 | 4950 | 4955 | 4960 | 4950 | 5717 |
| 462 | 20231115 | 114300 | 36417055930 | 4960 | 4960 | 4960 | 4955 | 3123 |
| 463 | 20231115 | 114200 | 36401569695 | 4960 | 4960 | 4960 | 4955 | 442 |
| 464 | 20231115 | 114100 | 36399378780 | 4960 | 4965 | 4965 | 4960 | 13613 |
| 465 | 20231115 | 114000 | 36331830805 | 4970 | 4970 | 4975 | 4965 | 3792 |
| 466 | 20231115 | 113900 | 36312984830 | 4970 | 4975 | 4980 | 4970 | 4006 |
| 467 | 20231115 | 113800 | 36293063400 | 4980 | 4980 | 4980 | 4975 | 787 |
| 468 | 20231115 | 113700 | 36289146635 | 4980 | 4970 | 4980 | 4970 | 2731 |
| 469 | 20231115 | 113600 | 36275559505 | 4975 | 4980 | 4980 | 4970 | 4376 |
| 470 | 20231115 | 113500 | 36253807265 | 4975 | 4975 | 4980 | 4975 | 3765 |
| 471 | 20231115 | 113400 | 36235067660 | 4975 | 4975 | 4975 | 4970 | 637 |
| 472 | 20231115 | 113300 | 36231898850 | 4975 | 4970 | 4980 | 4970 | 3485 |
| 473 | 20231115 | 113200 | 36214556970 | 4970 | 4975 | 4980 | 4970 | 1684 |
| 474 | 20231115 | 113100 | 36206185180 | 4975 | 4980 | 4985 | 4970 | 1089 |
| 475 | 20231115 | 113000 | 36200764170 | 4980 | 4975 | 4985 | 4975 | 18814 |
| 476 | 20231115 | 112900 | 36107040165 | 4975 | 4980 | 4980 | 4975 | 6786 |
| 477 | 20231115 | 112800 | 36073256575 | 4980 | 4960 | 4980 | 4955 | 9069 |
| 478 | 20231115 | 112700 | 36028161545 | 4960 | 4960 | 4960 | 4955 | 2388 |
| 479 | 20231115 | 112600 | 36016325445 | 4955 | 4970 | 4970 | 4955 | 5721 |
| 480 | 20231115 | 112500 | 35987946570 | 4955 | 4975 | 4975 | 4955 | 16003 |
| 481 | 20231115 | 112400 | 35908436880 | 4970 | 4970 | 4975 | 4965 | 7413 |
| 482 | 20231115 | 112300 | 35871584700 | 4965 | 4945 | 4970 | 4940 | 10584 |
| 483 | 20231115 | 112200 | 35819159025 | 4945 | 4945 | 4945 | 4940 | 4317 |
| 484 | 20231115 | 112100 | 35797821745 | 4945 | 4950 | 4950 | 4940 | 13087 |
| 485 | 20231115 | 112000 | 35733129470 | 4950 | 4955 | 4955 | 4950 | 4596 |
| 486 | 20231115 | 111900 | 35710377085 | 4950 | 4950 | 4960 | 4950 | 8189 |
| 487 | 20231115 | 111800 | 35669786160 | 4950 | 4950 | 4955 | 4945 | 4601 |
| 488 | 20231115 | 111700 | 35647011965 | 4945 | 4930 | 4950 | 4925 | 25639 |
| 489 | 20231115 | 111600 | 35520580365 | 4930 | 4945 | 4950 | 4925 | 56578 |
| 490 | 20231115 | 111500 | 35241401285 | 4945 | 4945 | 4950 | 4945 | 11553 |
| 491 | 20231115 | 111400 | 35184267285 | 4945 | 4955 | 4960 | 4945 | 20784 |
| 492 | 20231115 | 111300 | 35081374435 | 4955 | 4960 | 4960 | 4955 | 10498 |
| 493 | 20231115 | 111200 | 35029331215 | 4960 | 4970 | 4970 | 4960 | 5961 |
| 494 | 20231115 | 111100 | 34999744510 | 4970 | 4975 | 4975 | 4965 | 5340 |
| 495 | 20231115 | 111000 | 34973216815 | 4975 | 4970 | 4975 | 4970 | 1107 |
| 496 | 20231115 | 110900 | 34967711525 | 4970 | 4990 | 4995 | 4970 | 9851 |
| 497 | 20231115 | 110800 | 34918636740 | 4990 | 4995 | 5000 | 4985 | 2315 |
| 498 | 20231115 | 110700 | 34907083055 | 4995 | 5000 | 5000 | 4995 | 5678 |
| 499 | 20231115 | 110600 | 34878714500 | 5000 | 4995 | 5000 | 4990 | 5276 |
| 500 | 20231115 | 110500 | 34852354725 | 4995 | 4990 | 4995 | 4980 | 9768 |
| 501 | 20231115 | 110400 | 34803595160 | 4985 | 4990 | 4995 | 4980 | 19997 |
| 502 | 20231115 | 110300 | 34703845315 | 4995 | 4965 | 4995 | 4965 | 26951 |
| 503 | 20231115 | 110200 | 34569547930 | 4970 | 4970 | 4970 | 4965 | 2499 |
| 504 | 20231115 | 110100 | 34557135365 | 4970 | 4965 | 4970 | 4965 | 5719 |
| 505 | 20231115 | 110000 | 34528721140 | 4965 | 4965 | 4965 | 4960 | 1957 |
| 506 | 20231115 | 105900 | 34519008650 | 4960 | 4965 | 4965 | 4960 | 2228 |
| 507 | 20231115 | 105800 | 34507951650 | 4960 | 4965 | 4965 | 4955 | 5363 |
| 508 | 20231115 | 105700 | 34481349710 | 4965 | 4965 | 4970 | 4960 | 3357 |
| 509 | 20231115 | 105600 | 34464683590 | 4970 | 4975 | 4975 | 4965 | 4586 |
| 510 | 20231115 | 105500 | 34441888105 | 4975 | 4965 | 4985 | 4965 | 10905 |
| 511 | 20231115 | 105400 | 34387617100 | 4965 | 4955 | 4965 | 4955 | 2021 |
| 512 | 20231115 | 105300 | 34377592150 | 4955 | 4955 | 4955 | 4950 | 5350 |
| 513 | 20231115 | 105200 | 34351094670 | 4950 | 4955 | 4960 | 4945 | 4071 |
| 514 | 20231115 | 105100 | 34330937470 | 4955 | 4945 | 4955 | 4945 | 3215 |
| 515 | 20231115 | 105000 | 34315031950 | 4950 | 4955 | 4970 | 4940 | 12178 |
| 516 | 20231115 | 104900 | 34254753555 | 4955 | 4950 | 4965 | 4945 | 3567 |
| 517 | 20231115 | 104800 | 34237084945 | 4955 | 4950 | 4955 | 4940 | 14661 |
| 518 | 20231115 | 104700 | 34164560110 | 4950 | 4970 | 4975 | 4950 | 9591 |
| 519 | 20231115 | 104600 | 34117005810 | 4970 | 4985 | 4985 | 4965 | 7955 |
| 520 | 20231115 | 104500 | 34077437230 | 4980 | 4975 | 4985 | 4975 | 5434 |
| 521 | 20231115 | 104400 | 34050371850 | 4975 | 4950 | 4975 | 4945 | 18614 |
| 522 | 20231115 | 104300 | 33957947555 | 4945 | 4940 | 4970 | 4930 | 24310 |
| 523 | 20231115 | 104200 | 33837905025 | 4940 | 4965 | 4970 | 4940 | 42431 |
| 524 | 20231115 | 104100 | 33627687645 | 4970 | 4970 | 4975 | 4960 | 19872 |
| 525 | 20231115 | 104000 | 33528986005 | 4975 | 4980 | 4980 | 4970 | 15656 |
| 526 | 20231115 | 103900 | 33451091690 | 4980 | 4985 | 4990 | 4980 | 14856 |
| 527 | 20231115 | 103800 | 33377090335 | 4985 | 4985 | 4990 | 4980 | 18553 |
| 528 | 20231115 | 103700 | 33284602235 | 4985 | 4990 | 4995 | 4985 | 6765 |
| 529 | 20231115 | 103600 | 33250844700 | 4990 | 4990 | 4995 | 4990 | 6453 |
| 530 | 20231115 | 103500 | 33218641555 | 4990 | 4995 | 5000 | 4985 | 7978 |
| 531 | 20231115 | 103400 | 33178813085 | 4995 | 5000 | 5000 | 4990 | 11112 |
| 532 | 20231115 | 103300 | 33123312855 | 5000 | 4995 | 5010 | 4995 | 8583 |
| 533 | 20231115 | 103200 | 33080406155 | 5000 | 5010 | 5020 | 5000 | 8399 |
| 534 | 20231115 | 103100 | 33038373965 | 5010 | 5000 | 5020 | 5000 | 7958 |
| 535 | 20231115 | 103000 | 32998503205 | 5010 | 5000 | 5010 | 5000 | 3003 |
| 536 | 20231115 | 102900 | 32983474655 | 5000 | 5000 | 5010 | 4995 | 8869 |
| 537 | 20231115 | 102800 | 32939132260 | 5000 | 4995 | 5010 | 4995 | 5858 |
| 538 | 20231115 | 102700 | 32909848375 | 4995 | 4990 | 5010 | 4990 | 17527 |
| 539 | 20231115 | 102600 | 32822213260 | 4995 | 4985 | 4995 | 4980 | 8310 |
| 540 | 20231115 | 102500 | 32780796475 | 4985 | 4990 | 4990 | 4980 | 6871 |
| 541 | 20231115 | 102400 | 32746550650 | 4985 | 4995 | 5000 | 4985 | 9879 |
| 542 | 20231115 | 102300 | 32697253210 | 4995 | 4985 | 4995 | 4975 | 20173 |
| 543 | 20231115 | 102200 | 32596684875 | 4980 | 4985 | 4990 | 4970 | 42194 |
| 544 | 20231115 | 102100 | 32386620440 | 4990 | 5010 | 5010 | 4985 | 31545 |
| 545 | 20231115 | 102000 | 32229029410 | 5010 | 5010 | 5030 | 5010 | 10746 |
| 546 | 20231115 | 101900 | 32175132550 | 5010 | 5010 | 5020 | 5000 | 16362 |
| 547 | 20231115 | 101800 | 32093194200 | 5000 | 5000 | 5020 | 5000 | 30745 |
| 548 | 20231115 | 101700 | 31939123840 | 5000 | 5030 | 5040 | 5000 | 35973 |
| 549 | 20231115 | 101600 | 31758627480 | 5030 | 5050 | 5050 | 5020 | 36539 |
| 550 | 20231115 | 101500 | 31574500990 | 5050 | 5090 | 5090 | 5050 | 75123 |
| 551 | 20231115 | 101400 | 31193114360 | 5090 | 5040 | 5090 | 5040 | 123775 |
| 552 | 20231115 | 101300 | 30565326170 | 5050 | 5030 | 5050 | 5030 | 39447 |
| 553 | 20231115 | 101200 | 30366389310 | 5030 | 5020 | 5040 | 5010 | 24903 |
| 554 | 20231115 | 101100 | 30241274370 | 5020 | 5030 | 5040 | 5010 | 33182 |
| 555 | 20231115 | 101000 | 30074383600 | 5040 | 5060 | 5070 | 5030 | 64295 |
| 556 | 20231115 | 100900 | 29749480240 | 5050 | 5000 | 5060 | 4995 | 102089 |
| 557 | 20231115 | 100800 | 29235519525 | 5000 | 4990 | 5010 | 4980 | 28438 |
| 558 | 20231115 | 100700 | 29093492080 | 4990 | 4995 | 4995 | 4985 | 7014 |
| 559 | 20231115 | 100600 | 29058500685 | 4995 | 4995 | 5000 | 4995 | 19254 |
| 560 | 20231115 | 100500 | 28962253815 | 5000 | 5020 | 5020 | 4990 | 24794 |
| 561 | 20231115 | 100400 | 28838205460 | 5020 | 4985 | 5020 | 4985 | 50464 |
| 562 | 20231115 | 100300 | 28585715750 | 4985 | 4980 | 4985 | 4975 | 9449 |
| 563 | 20231115 | 100200 | 28538649950 | 4980 | 4965 | 4980 | 4965 | 6292 |
| 564 | 20231115 | 100100 | 28507367490 | 4965 | 4965 | 4970 | 4960 | 15407 |
| 565 | 20231115 | 100000 | 28430891080 | 4960 | 4960 | 4965 | 4960 | 9906 |
| 566 | 20231115 | 095900 | 28381737965 | 4960 | 4960 | 4965 | 4960 | 6403 |
| 567 | 20231115 | 095800 | 28349962510 | 4955 | 4965 | 4965 | 4955 | 11764 |
| 568 | 20231115 | 095700 | 28291613975 | 4965 | 4975 | 4975 | 4965 | 15690 |
| 569 | 20231115 | 095600 | 28213644255 | 4975 | 4990 | 4990 | 4970 | 24470 |
| 570 | 20231115 | 095500 | 28091795045 | 4990 | 4990 | 4995 | 4980 | 11096 |
| 571 | 20231115 | 095400 | 28036456070 | 4990 | 4985 | 4995 | 4985 | 11903 |
| 572 | 20231115 | 095300 | 27977059265 | 4985 | 4985 | 5000 | 4965 | 16207 |
| 573 | 20231115 | 095200 | 27896327255 | 4985 | 4985 | 5010 | 4985 | 49681 |
| 574 | 20231115 | 095100 | 27648036595 | 4990 | 4950 | 4990 | 4950 | 28574 |
| 575 | 20231115 | 095000 | 27505972970 | 4955 | 4955 | 4955 | 4950 | 17873 |
| 576 | 20231115 | 094900 | 27417474810 | 4950 | 4970 | 4970 | 4950 | 34830 |
| 577 | 20231115 | 094800 | 27244701275 | 4965 | 4975 | 4980 | 4965 | 13031 |
| 578 | 20231115 | 094700 | 27179924580 | 4975 | 4975 | 4985 | 4970 | 14347 |
| 579 | 20231115 | 094600 | 27108551585 | 4975 | 4970 | 4985 | 4965 | 14570 |
| 580 | 20231115 | 094500 | 27036049345 | 4965 | 4990 | 4990 | 4965 | 17846 |
| 581 | 20231115 | 094400 | 26947247485 | 4990 | 4995 | 5000 | 4990 | 16185 |
| 582 | 20231115 | 094300 | 26866429955 | 4990 | 5010 | 5030 | 4990 | 49134 |
| 583 | 20231115 | 094200 | 26620356030 | 5020 | 4995 | 5030 | 4990 | 68081 |
| 584 | 20231115 | 094100 | 26279378600 | 4990 | 4985 | 5000 | 4980 | 61504 |
| 585 | 20231115 | 094000 | 25972312825 | 4980 | 4970 | 4980 | 4960 | 20079 |
| 586 | 20231115 | 093900 | 25872518605 | 4960 | 4975 | 4990 | 4950 | 69163 |
| 587 | 20231115 | 093800 | 25528887170 | 4975 | 4950 | 4980 | 4950 | 71671 |
| 588 | 20231115 | 093700 | 25172638045 | 4950 | 4925 | 4955 | 4920 | 38080 |
| 589 | 20231115 | 093600 | 24984691295 | 4920 | 4905 | 4935 | 4890 | 50923 |
| 590 | 20231115 | 093500 | 24734202495 | 4905 | 4910 | 4915 | 4890 | 51242 |
| 591 | 20231115 | 093400 | 24483171285 | 4905 | 4910 | 4920 | 4905 | 26680 |
| 592 | 20231115 | 093300 | 24352104100 | 4905 | 4915 | 4930 | 4895 | 47257 |
| 593 | 20231115 | 093200 | 24119992935 | 4910 | 4905 | 4915 | 4885 | 86781 |
| 594 | 20231115 | 093100 | 23694694700 | 4905 | 4945 | 4950 | 4905 | 89245 |
| 595 | 20231115 | 093000 | 23255437885 | 4945 | 4930 | 4955 | 4930 | 39518 |
| 596 | 20231115 | 092900 | 23060123925 | 4935 | 4940 | 4950 | 4930 | 66742 |
| 597 | 20231115 | 092800 | 22730707885 | 4940 | 4965 | 4970 | 4935 | 51361 |
| 598 | 20231115 | 092700 | 22476648495 | 4965 | 4980 | 4985 | 4965 | 28099 |
| 599 | 20231115 | 092600 | 22336857510 | 4980 | 5000 | 5020 | 4975 | 56878 |
| 600 | 20231115 | 092500 | 22052594490 | 4995 | 4955 | 5000 | 4955 | 54004 |
| 601 | 20231115 | 092400 | 21783830500 | 4955 | 4955 | 4970 | 4935 | 103950 |
| 602 | 20231115 | 092300 | 21269382550 | 4955 | 4985 | 4990 | 4945 | 135915 |
| 603 | 20231115 | 092200 | 20594546885 | 4990 | 4990 | 5000 | 4985 | 74608 |
| 604 | 20231115 | 092100 | 20222117190 | 4990 | 5010 | 5020 | 4990 | 59638 |
| 605 | 20231115 | 092000 | 19923794020 | 5010 | 5020 | 5030 | 5010 | 22192 |
| 606 | 20231115 | 091900 | 19812505420 | 5020 | 5030 | 5050 | 5020 | 39998 |
| 607 | 20231115 | 091800 | 19611281660 | 5010 | 5070 | 5070 | 5010 | 71177 |
| 608 | 20231115 | 091700 | 19253203630 | 5060 | 5120 | 5120 | 5040 | 91591 |
| 609 | 20231115 | 091600 | 18787773550 | 5110 | 5040 | 5120 | 5030 | 209663 |
| 610 | 20231115 | 091500 | 17720889760 | 5030 | 5000 | 5040 | 4995 | 88039 |
| 611 | 20231115 | 091400 | 17279044660 | 4995 | 4995 | 5010 | 4980 | 102160 |
| 612 | 20231115 | 091300 | 16768960315 | 4990 | 5020 | 5030 | 4970 | 270178 |
| 613 | 20231115 | 091200 | 15418319050 | 5020 | 5080 | 5090 | 5020 | 189849 |
| 614 | 20231115 | 091100 | 14460339070 | 5090 | 5090 | 5090 | 5060 | 54849 |
| 615 | 20231115 | 091000 | 14182018470 | 5090 | 5120 | 5120 | 5060 | 101668 |
| 616 | 20231115 | 090900 | 13664975350 | 5120 | 5080 | 5120 | 5070 | 138137 |
| 617 | 20231115 | 090800 | 12960963280 | 5080 | 5080 | 5100 | 5070 | 80434 |
| 618 | 20231115 | 090700 | 12552306320 | 5100 | 5060 | 5100 | 5060 | 139097 |
| 619 | 20231115 | 090600 | 11845897230 | 5060 | 5130 | 5130 | 5060 | 157112 |
| 620 | 20231115 | 090500 | 11045287940 | 5120 | 5180 | 5200 | 5100 | 251247 |
| 621 | 20231115 | 090400 | 9757033600 | 5180 | 5090 | 5240 | 5080 | 598451 |
| 622 | 20231115 | 090300 | 6659395270 | 5090 | 5110 | 5120 | 5030 | 377887 |
| 623 | 20231115 | 090200 | 4736554060 | 5110 | 5170 | 5190 | 5100 | 917178 |
| 624 | 20231115 | 090100 | 0 | 4620 | 4620 | 4620 | 4620 | 0 |
| 625 | 20231115 | 090000 | 0 | 4620 | 4620 | 4620 | 4620 | 0 |