32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 3 | 20231115 | 190200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 4 | 20231115 | 190100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 5 | 20231115 | 190000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 6 | 20231115 | 185900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 7 | 20231115 | 185800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 8 | 20231115 | 185700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 9 | 20231115 | 185600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 10 | 20231115 | 185500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 11 | 20231115 | 185400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 12 | 20231115 | 185300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 13 | 20231115 | 185200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 14 | 20231115 | 185100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 15 | 20231115 | 185000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 16 | 20231115 | 184900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 17 | 20231115 | 184800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 18 | 20231115 | 184700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 19 | 20231115 | 184600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 20 | 20231115 | 184500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 21 | 20231115 | 184400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 22 | 20231115 | 184300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 23 | 20231115 | 184200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 24 | 20231115 | 184100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 25 | 20231115 | 184000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 26 | 20231115 | 183900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 27 | 20231115 | 183800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 28 | 20231115 | 183700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 29 | 20231115 | 183600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 30 | 20231115 | 183500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 31 | 20231115 | 183400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 32 | 20231115 | 183300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 33 | 20231115 | 183200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 34 | 20231115 | 183100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 35 | 20231115 | 183000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 36 | 20231115 | 182900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 37 | 20231115 | 182800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 38 | 20231115 | 182700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 39 | 20231115 | 182600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 40 | 20231115 | 182500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 41 | 20231115 | 182400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 42 | 20231115 | 182300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 43 | 20231115 | 182200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 44 | 20231115 | 182100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 45 | 20231115 | 182000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 46 | 20231115 | 181900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 47 | 20231115 | 181800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 48 | 20231115 | 181700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 49 | 20231115 | 181600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 50 | 20231115 | 181500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 51 | 20231115 | 181400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 52 | 20231115 | 181300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 53 | 20231115 | 181200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 54 | 20231115 | 181100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 55 | 20231115 | 181000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 56 | 20231115 | 180900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 57 | 20231115 | 180800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 58 | 20231115 | 180700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 59 | 20231115 | 180600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 60 | 20231115 | 180500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 61 | 20231115 | 180400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 62 | 20231115 | 180300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 63 | 20231115 | 180200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 64 | 20231115 | 180100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 65 | 20231115 | 180000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 66 | 20231115 | 175900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 67 | 20231115 | 175800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 68 | 20231115 | 175700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 69 | 20231115 | 175600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 70 | 20231115 | 175500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 71 | 20231115 | 175400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 72 | 20231115 | 175300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 73 | 20231115 | 175200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 74 | 20231115 | 175100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 75 | 20231115 | 175000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 76 | 20231115 | 174900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 77 | 20231115 | 174800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 78 | 20231115 | 174700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 79 | 20231115 | 174600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 80 | 20231115 | 174500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 81 | 20231115 | 174400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 82 | 20231115 | 174300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 83 | 20231115 | 174200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 84 | 20231115 | 174100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 85 | 20231115 | 174000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 86 | 20231115 | 173900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 87 | 20231115 | 173800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 88 | 20231115 | 173700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 89 | 20231115 | 173600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 90 | 20231115 | 173500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 91 | 20231115 | 173400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 92 | 20231115 | 173300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 93 | 20231115 | 173200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 94 | 20231115 | 173100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 95 | 20231115 | 173000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 96 | 20231115 | 172900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 97 | 20231115 | 172800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 98 | 20231115 | 172700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 99 | 20231115 | 172600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 100 | 20231115 | 172500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 101 | 20231115 | 172400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 102 | 20231115 | 172300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 103 | 20231115 | 172200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 104 | 20231115 | 172100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 105 | 20231115 | 172000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 106 | 20231115 | 171900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 107 | 20231115 | 171800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 108 | 20231115 | 171700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 109 | 20231115 | 171600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 110 | 20231115 | 171500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 111 | 20231115 | 171400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 112 | 20231115 | 171300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 113 | 20231115 | 171200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 114 | 20231115 | 171100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 115 | 20231115 | 171000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 116 | 20231115 | 170900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 117 | 20231115 | 170800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 118 | 20231115 | 170700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 119 | 20231115 | 170600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 120 | 20231115 | 170500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 121 | 20231115 | 170400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 122 | 20231115 | 170300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 123 | 20231115 | 170200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 124 | 20231115 | 170100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 125 | 20231115 | 170000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 126 | 20231115 | 165900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 127 | 20231115 | 165800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 128 | 20231115 | 165700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 129 | 20231115 | 165600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 130 | 20231115 | 165500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 131 | 20231115 | 165400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 132 | 20231115 | 165300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 133 | 20231115 | 165200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 134 | 20231115 | 165100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 135 | 20231115 | 165000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 136 | 20231115 | 164900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 137 | 20231115 | 164800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 138 | 20231115 | 164700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 139 | 20231115 | 164600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 140 | 20231115 | 164500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 141 | 20231115 | 164400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 142 | 20231115 | 164300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 143 | 20231115 | 164200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 144 | 20231115 | 164100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 145 | 20231115 | 164000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 146 | 20231115 | 163900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 147 | 20231115 | 163800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 148 | 20231115 | 163700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 149 | 20231115 | 163600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 150 | 20231115 | 163500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 151 | 20231115 | 163400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 152 | 20231115 | 163300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 153 | 20231115 | 163200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 154 | 20231115 | 163100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 155 | 20231115 | 163000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 156 | 20231115 | 162900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 157 | 20231115 | 162800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 158 | 20231115 | 162700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 159 | 20231115 | 162600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 160 | 20231115 | 162500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 161 | 20231115 | 162400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 162 | 20231115 | 162300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 163 | 20231115 | 162200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 164 | 20231115 | 162100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 165 | 20231115 | 162000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 166 | 20231115 | 161900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 167 | 20231115 | 161800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 168 | 20231115 | 161700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 169 | 20231115 | 161600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 170 | 20231115 | 161500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 171 | 20231115 | 161400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 172 | 20231115 | 161300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 173 | 20231115 | 161200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 174 | 20231115 | 161100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 175 | 20231115 | 161000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 176 | 20231115 | 160900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 177 | 20231115 | 160800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 178 | 20231115 | 160700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 179 | 20231115 | 160600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 180 | 20231115 | 160500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 181 | 20231115 | 160400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 182 | 20231115 | 160300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 183 | 20231115 | 160200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 184 | 20231115 | 160100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 185 | 20231115 | 160000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 186 | 20231115 | 155900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 187 | 20231115 | 155800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 188 | 20231115 | 155700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 189 | 20231115 | 155600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 190 | 20231115 | 155500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 191 | 20231115 | 155400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 192 | 20231115 | 155300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 193 | 20231115 | 155200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 194 | 20231115 | 155100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 195 | 20231115 | 155000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 196 | 20231115 | 154900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 197 | 20231115 | 154800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 198 | 20231115 | 154700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 199 | 20231115 | 154600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 200 | 20231115 | 154500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 201 | 20231115 | 154400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 202 | 20231115 | 154300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 203 | 20231115 | 154200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 204 | 20231115 | 154100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 205 | 20231115 | 154000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 206 | 20231115 | 153900 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 207 | 20231115 | 153800 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 208 | 20231115 | 153700 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 209 | 20231115 | 153600 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 210 | 20231115 | 153500 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 211 | 20231115 | 153400 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 212 | 20231115 | 153300 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 213 | 20231115 | 153200 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 214 | 20231115 | 153100 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 215 | 20231115 | 153000 | 4397688920 | 11780 | 11780 | 11780 | 11780 | 6122 |
| 216 | 20231115 | 152900 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 217 | 20231115 | 152800 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 218 | 20231115 | 152700 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 219 | 20231115 | 152600 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 220 | 20231115 | 152500 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 221 | 20231115 | 152400 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 222 | 20231115 | 152300 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 223 | 20231115 | 152200 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 224 | 20231115 | 152100 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 225 | 20231115 | 152000 | 4325571760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 226 | 20231115 | 151900 | 4325571760 | 11780 | 11790 | 11790 | 11780 | 669 |
| 227 | 20231115 | 151800 | 4317687860 | 11790 | 11780 | 11790 | 11770 | 306 |
| 228 | 20231115 | 151700 | 4314082170 | 11780 | 11770 | 11780 | 11750 | 552 |
| 229 | 20231115 | 151600 | 4307587570 | 11790 | 11770 | 11790 | 11750 | 2722 |
| 230 | 20231115 | 151500 | 4275552690 | 11770 | 11780 | 11780 | 11770 | 346 |
| 231 | 20231115 | 151400 | 4271478740 | 11780 | 11790 | 11790 | 11770 | 219 |
| 232 | 20231115 | 151300 | 4268899270 | 11790 | 11770 | 11790 | 11760 | 1230 |
| 233 | 20231115 | 151200 | 4254419580 | 11770 | 11790 | 11790 | 11760 | 523 |
| 234 | 20231115 | 151100 | 4248264470 | 11790 | 11790 | 11790 | 11760 | 237 |
| 235 | 20231115 | 151000 | 4245474990 | 11760 | 11790 | 11790 | 11760 | 320 |
| 236 | 20231115 | 150900 | 4241709600 | 11790 | 11790 | 11790 | 11760 | 77 |
| 237 | 20231115 | 150800 | 4240802070 | 11780 | 11800 | 11800 | 11780 | 66 |
| 238 | 20231115 | 150700 | 4240023700 | 11780 | 11800 | 11800 | 11760 | 200 |
| 239 | 20231115 | 150600 | 4237669250 | 11790 | 11790 | 11800 | 11760 | 318 |
| 240 | 20231115 | 150500 | 4233920290 | 11790 | 11760 | 11790 | 11760 | 1104 |
| 241 | 20231115 | 150400 | 4220911500 | 11750 | 11780 | 11780 | 11750 | 201 |
| 242 | 20231115 | 150300 | 4218549720 | 11800 | 11770 | 11800 | 11750 | 2476 |
| 243 | 20231115 | 150200 | 4189370120 | 11760 | 11760 | 11760 | 11760 | 188 |
| 244 | 20231115 | 150100 | 4187159240 | 11760 | 11760 | 11760 | 11760 | 0 |
| 245 | 20231115 | 150000 | 4187159240 | 11760 | 11760 | 11780 | 11760 | 467 |
| 246 | 20231115 | 145900 | 4181666590 | 11760 | 11780 | 11780 | 11760 | 253 |
| 247 | 20231115 | 145800 | 4178690930 | 11780 | 11760 | 11780 | 11750 | 334 |
| 248 | 20231115 | 145700 | 4174762930 | 11750 | 11760 | 11780 | 11750 | 176 |
| 249 | 20231115 | 145600 | 4172694420 | 11760 | 11780 | 11780 | 11760 | 209 |
| 250 | 20231115 | 145500 | 4170236020 | 11770 | 11770 | 11780 | 11770 | 162 |
| 251 | 20231115 | 145400 | 4168329110 | 11780 | 11770 | 11780 | 11770 | 175 |
| 252 | 20231115 | 145300 | 4166269130 | 11770 | 11770 | 11780 | 11770 | 49 |
| 253 | 20231115 | 145200 | 4165692180 | 11770 | 11770 | 11780 | 11770 | 111 |
| 254 | 20231115 | 145100 | 4164385490 | 11770 | 11780 | 11780 | 11770 | 205 |
| 255 | 20231115 | 145000 | 4161972420 | 11770 | 11770 | 11780 | 11770 | 97 |
| 256 | 20231115 | 144900 | 4160830540 | 11780 | 11780 | 11780 | 11770 | 220 |
| 257 | 20231115 | 144800 | 4158239520 | 11770 | 11780 | 11780 | 11760 | 199 |
| 258 | 20231115 | 144700 | 4155897110 | 11770 | 11760 | 11780 | 11760 | 85 |
| 259 | 20231115 | 144600 | 4154897040 | 11760 | 11750 | 11790 | 11750 | 221 |
| 260 | 20231115 | 144500 | 4152292160 | 11750 | 11750 | 11770 | 11750 | 1095 |
| 261 | 20231115 | 144400 | 4139410260 | 11750 | 11750 | 11760 | 11750 | 95 |
| 262 | 20231115 | 144300 | 4138293790 | 11760 | 11760 | 11760 | 11750 | 152 |
| 263 | 20231115 | 144200 | 4136507480 | 11750 | 11750 | 11760 | 11750 | 138 |
| 264 | 20231115 | 144100 | 4134885760 | 11750 | 11770 | 11770 | 11750 | 119 |
| 265 | 20231115 | 144000 | 4133486830 | 11750 | 11770 | 11770 | 11750 | 192 |
| 266 | 20231115 | 143900 | 4131229640 | 11770 | 11750 | 11770 | 11750 | 543 |
| 267 | 20231115 | 143800 | 4124845080 | 11760 | 11760 | 11760 | 11750 | 156 |
| 268 | 20231115 | 143700 | 4123010730 | 11760 | 11760 | 11770 | 11760 | 108 |
| 269 | 20231115 | 143600 | 4121740430 | 11760 | 11780 | 11780 | 11760 | 99 |
| 270 | 20231115 | 143500 | 4120575700 | 11770 | 11760 | 11770 | 11760 | 250 |
| 271 | 20231115 | 143400 | 4117634400 | 11770 | 11760 | 11780 | 11760 | 64 |
| 272 | 20231115 | 143300 | 4116881490 | 11780 | 11790 | 11790 | 11750 | 166 |
| 273 | 20231115 | 143200 | 4114929230 | 11760 | 11800 | 11800 | 11760 | 211 |
| 274 | 20231115 | 143100 | 4112446810 | 11760 | 11800 | 11800 | 11750 | 206 |
| 275 | 20231115 | 143000 | 4110024250 | 11760 | 11800 | 11810 | 11750 | 402 |
| 276 | 20231115 | 142900 | 4105284400 | 11810 | 11750 | 11820 | 11750 | 11193 |
| 277 | 20231115 | 142800 | 3973381120 | 11720 | 11730 | 11750 | 11720 | 71 |
| 278 | 20231115 | 142700 | 3972548130 | 11720 | 11750 | 11750 | 11720 | 1066 |
| 279 | 20231115 | 142600 | 3960033180 | 11760 | 11730 | 11760 | 11730 | 3697 |
| 280 | 20231115 | 142500 | 3916614970 | 11730 | 11730 | 11740 | 11730 | 102 |
| 281 | 20231115 | 142400 | 3915418460 | 11740 | 11730 | 11740 | 11730 | 80 |
| 282 | 20231115 | 142300 | 3914479830 | 11740 | 11730 | 11740 | 11720 | 136 |
| 283 | 20231115 | 142200 | 3912884820 | 11740 | 11730 | 11740 | 11720 | 68 |
| 284 | 20231115 | 142100 | 3912087250 | 11730 | 11730 | 11740 | 11720 | 949 |
| 285 | 20231115 | 142000 | 3900956950 | 11730 | 11730 | 11730 | 11720 | 63 |
| 286 | 20231115 | 141900 | 3900218370 | 11730 | 11730 | 11730 | 11720 | 128 |
| 287 | 20231115 | 141800 | 3898717870 | 11730 | 11740 | 11740 | 11730 | 22 |
| 288 | 20231115 | 141700 | 3898459760 | 11730 | 11740 | 11740 | 11730 | 75 |
| 289 | 20231115 | 141600 | 3897579960 | 11730 | 11720 | 11740 | 11720 | 117 |
| 290 | 20231115 | 141500 | 3896208150 | 11740 | 11710 | 11740 | 11710 | 3851 |
| 291 | 20231115 | 141400 | 3851107680 | 11700 | 11710 | 11710 | 11700 | 652 |
| 292 | 20231115 | 141300 | 3843477480 | 11710 | 11700 | 11710 | 11700 | 655 |
| 293 | 20231115 | 141200 | 3835813960 | 11700 | 11710 | 11710 | 11700 | 1193 |
| 294 | 20231115 | 141100 | 3821849730 | 11710 | 11710 | 11710 | 11710 | 356 |
| 295 | 20231115 | 141000 | 3817680970 | 11710 | 11710 | 11710 | 11710 | 2311 |
| 296 | 20231115 | 140900 | 3790619160 | 11720 | 11710 | 11720 | 11710 | 312 |
| 297 | 20231115 | 140800 | 3786964640 | 11710 | 11710 | 11720 | 11710 | 123 |
| 298 | 20231115 | 140700 | 3785524260 | 11720 | 11720 | 11720 | 11710 | 1090 |
| 299 | 20231115 | 140600 | 3772749560 | 11720 | 11730 | 11750 | 11720 | 880 |
| 300 | 20231115 | 140500 | 3762420420 | 11720 | 11730 | 11730 | 11720 | 594 |
| 301 | 20231115 | 140400 | 3755458510 | 11730 | 11730 | 11730 | 11730 | 120 |
| 302 | 20231115 | 140300 | 3754050910 | 11730 | 11730 | 11730 | 11730 | 173 |
| 303 | 20231115 | 140200 | 3752021620 | 11740 | 11750 | 11750 | 11740 | 23 |
| 304 | 20231115 | 140100 | 3751751590 | 11730 | 11730 | 11730 | 11730 | 68 |
| 305 | 20231115 | 140000 | 3750953950 | 11730 | 11740 | 11750 | 11730 | 701 |
| 306 | 20231115 | 135900 | 3742721170 | 11730 | 11730 | 11730 | 11730 | 35 |
| 307 | 20231115 | 135800 | 3742310620 | 11730 | 11730 | 11730 | 11730 | 595 |
| 308 | 20231115 | 135700 | 3735331270 | 11730 | 11750 | 11750 | 11730 | 714 |
| 309 | 20231115 | 135600 | 3726943790 | 11730 | 11730 | 11730 | 11730 | 127 |
| 310 | 20231115 | 135500 | 3725454080 | 11730 | 11730 | 11730 | 11730 | 246 |
| 311 | 20231115 | 135400 | 3722568500 | 11730 | 11730 | 11730 | 11730 | 163 |
| 312 | 20231115 | 135300 | 3720656510 | 11730 | 11730 | 11730 | 11730 | 179 |
| 313 | 20231115 | 135200 | 3718556840 | 11730 | 11730 | 11730 | 11730 | 79 |
| 314 | 20231115 | 135100 | 3717630170 | 11750 | 11740 | 11750 | 11740 | 619 |
| 315 | 20231115 | 135000 | 3710358840 | 11740 | 11740 | 11740 | 11730 | 271 |
| 316 | 20231115 | 134900 | 3707178360 | 11730 | 11730 | 11730 | 11730 | 385 |
| 317 | 20231115 | 134800 | 3702662310 | 11730 | 11730 | 11740 | 11730 | 135 |
| 318 | 20231115 | 134700 | 3701078670 | 11740 | 11730 | 11740 | 11730 | 991 |
| 319 | 20231115 | 134600 | 3689445240 | 11730 | 11730 | 11730 | 11730 | 69 |
| 320 | 20231115 | 134500 | 3688635870 | 11750 | 11740 | 11750 | 11730 | 2568 |
| 321 | 20231115 | 134400 | 3658487910 | 11730 | 11730 | 11740 | 11730 | 896 |
| 322 | 20231115 | 134300 | 3647969830 | 11730 | 11740 | 11740 | 11730 | 61 |
| 323 | 20231115 | 134200 | 3647254140 | 11730 | 11740 | 11740 | 11730 | 728 |
| 324 | 20231115 | 134100 | 3638708570 | 11730 | 11740 | 11740 | 11730 | 256 |
| 325 | 20231115 | 134000 | 3635705540 | 11730 | 11740 | 11740 | 11730 | 1920 |
| 326 | 20231115 | 133900 | 3613176380 | 11740 | 11750 | 11750 | 11740 | 575 |
| 327 | 20231115 | 133800 | 3606421600 | 11750 | 11750 | 11750 | 11750 | 97 |
| 328 | 20231115 | 133700 | 3605281850 | 11750 | 11750 | 11750 | 11750 | 78 |
| 329 | 20231115 | 133600 | 3604365350 | 11750 | 11750 | 11760 | 11750 | 33 |
| 330 | 20231115 | 133500 | 3603977590 | 11740 | 11740 | 11750 | 11740 | 180 |
| 331 | 20231115 | 133400 | 3601863860 | 11740 | 11740 | 11740 | 11730 | 1171 |
| 332 | 20231115 | 133300 | 3588116930 | 11730 | 11730 | 11730 | 11730 | 120 |
| 333 | 20231115 | 133200 | 3586709330 | 11730 | 11740 | 11740 | 11730 | 411 |
| 334 | 20231115 | 133100 | 3581884800 | 11740 | 11750 | 11750 | 11740 | 167 |
| 335 | 20231115 | 133000 | 3579924120 | 11750 | 11750 | 11750 | 11750 | 753 |
| 336 | 20231115 | 132900 | 3571076370 | 11730 | 11730 | 11730 | 11730 | 109 |
| 337 | 20231115 | 132800 | 3569797800 | 11730 | 11730 | 11730 | 11730 | 0 |
| 338 | 20231115 | 132700 | 3569797800 | 11730 | 11750 | 11750 | 11730 | 210 |
| 339 | 20231115 | 132600 | 3567334040 | 11730 | 11750 | 11750 | 11730 | 689 |
| 340 | 20231115 | 132500 | 3559239810 | 11730 | 11730 | 11730 | 11730 | 126 |
| 341 | 20231115 | 132400 | 3557761830 | 11730 | 11730 | 11730 | 11730 | 116 |
| 342 | 20231115 | 132300 | 3556401150 | 11730 | 11730 | 11730 | 11730 | 620 |
| 343 | 20231115 | 132200 | 3549128550 | 11730 | 11760 | 11760 | 11730 | 542 |
| 344 | 20231115 | 132100 | 3542765660 | 11760 | 11750 | 11760 | 11750 | 1109 |
| 345 | 20231115 | 132000 | 3529729910 | 11730 | 11730 | 11750 | 11730 | 316 |
| 346 | 20231115 | 131900 | 3526023210 | 11730 | 11730 | 11730 | 11730 | 60 |
| 347 | 20231115 | 131800 | 3525319410 | 11750 | 11730 | 11750 | 11730 | 147 |
| 348 | 20231115 | 131700 | 3523594900 | 11730 | 11730 | 11730 | 11730 | 56 |
| 349 | 20231115 | 131600 | 3522938020 | 11730 | 11720 | 11730 | 11720 | 115 |
| 350 | 20231115 | 131500 | 3521589770 | 11720 | 11750 | 11750 | 11720 | 714 |
| 351 | 20231115 | 131400 | 3513203300 | 11720 | 11720 | 11720 | 11720 | 76 |
| 352 | 20231115 | 131300 | 3512312580 | 11730 | 11730 | 11730 | 11730 | 34 |
| 353 | 20231115 | 131200 | 3511913760 | 11720 | 11730 | 11760 | 11720 | 1334 |
| 354 | 20231115 | 131100 | 3496246520 | 11720 | 11720 | 11720 | 11720 | 90 |
| 355 | 20231115 | 131000 | 3495191720 | 11730 | 11730 | 11730 | 11730 | 47 |
| 356 | 20231115 | 130900 | 3494640410 | 11720 | 11750 | 11750 | 11720 | 96 |
| 357 | 20231115 | 130800 | 3493514990 | 11750 | 11720 | 11750 | 11720 | 194 |
| 358 | 20231115 | 130700 | 3491238310 | 11720 | 11730 | 11730 | 11720 | 129 |
| 359 | 20231115 | 130600 | 3489725150 | 11750 | 11750 | 11750 | 11750 | 614 |
| 360 | 20231115 | 130500 | 3482510650 | 11720 | 11720 | 11720 | 11720 | 33 |
| 361 | 20231115 | 130400 | 3482123890 | 11720 | 11730 | 11730 | 11720 | 151 |
| 362 | 20231115 | 130300 | 3480353070 | 11720 | 11730 | 11730 | 11720 | 35 |
| 363 | 20231115 | 130200 | 3479942850 | 11720 | 11730 | 11730 | 11720 | 125 |
| 364 | 20231115 | 130100 | 3478476930 | 11750 | 11760 | 11760 | 11750 | 824 |
| 365 | 20231115 | 130000 | 3468791240 | 11750 | 11750 | 11760 | 11750 | 393 |
| 366 | 20231115 | 125900 | 3464171290 | 11760 | 11750 | 11760 | 11750 | 238 |
| 367 | 20231115 | 125800 | 3461373010 | 11750 | 11720 | 11760 | 11720 | 195 |
| 368 | 20231115 | 125700 | 3459084890 | 11760 | 11750 | 11760 | 11720 | 679 |
| 369 | 20231115 | 125600 | 3451107750 | 11750 | 11720 | 11750 | 11720 | 820 |
| 370 | 20231115 | 125500 | 3441476680 | 11710 | 11710 | 11750 | 11710 | 3485 |
| 371 | 20231115 | 125400 | 3400584800 | 11720 | 11740 | 11740 | 11710 | 131 |
| 372 | 20231115 | 125300 | 3399049390 | 11740 | 11710 | 11740 | 11710 | 137 |
| 373 | 20231115 | 125200 | 3397443080 | 11740 | 11710 | 11740 | 11710 | 113 |
| 374 | 20231115 | 125100 | 3396119790 | 11740 | 11720 | 11750 | 11710 | 686 |
| 375 | 20231115 | 125000 | 3388067620 | 11720 | 11710 | 11720 | 11710 | 41 |
| 376 | 20231115 | 124900 | 3387587500 | 11710 | 11710 | 11750 | 11710 | 218 |
| 377 | 20231115 | 124800 | 3385033880 | 11710 | 11730 | 11750 | 11710 | 110 |
| 378 | 20231115 | 124700 | 3383745690 | 11710 | 11720 | 11720 | 11710 | 126 |
| 379 | 20231115 | 124600 | 3382269690 | 11720 | 11720 | 11720 | 11720 | 772 |
| 380 | 20231115 | 124500 | 3373221850 | 11720 | 11740 | 11750 | 11720 | 780 |
| 381 | 20231115 | 124400 | 3364062070 | 11720 | 11720 | 11720 | 11720 | 117 |
| 382 | 20231115 | 124300 | 3362690830 | 11720 | 11720 | 11720 | 11710 | 218 |
| 383 | 20231115 | 124200 | 3360136430 | 11740 | 11740 | 11740 | 11740 | 715 |
| 384 | 20231115 | 124100 | 3351742330 | 11740 | 11720 | 11740 | 11720 | 156 |
| 385 | 20231115 | 124000 | 3349913890 | 11710 | 11740 | 11740 | 11710 | 124 |
| 386 | 20231115 | 123900 | 3348460920 | 11720 | 11720 | 11720 | 11710 | 403 |
| 387 | 20231115 | 123800 | 3343739350 | 11710 | 11720 | 11720 | 11710 | 108 |
| 388 | 20231115 | 123700 | 3342473970 | 11710 | 11740 | 11740 | 11710 | 156 |
| 389 | 20231115 | 123600 | 3340646070 | 11710 | 11740 | 11740 | 11710 | 821 |
| 390 | 20231115 | 123500 | 3331012990 | 11710 | 11710 | 11710 | 11710 | 42 |
| 391 | 20231115 | 123400 | 3330521170 | 11710 | 11720 | 11720 | 11710 | 78 |
| 392 | 20231115 | 123300 | 3329607740 | 11710 | 11740 | 11740 | 11710 | 221 |
| 393 | 20231115 | 123200 | 3327016770 | 11740 | 11710 | 11740 | 11710 | 184 |
| 394 | 20231115 | 123100 | 3324860630 | 11710 | 11710 | 11710 | 11710 | 96 |
| 395 | 20231115 | 123000 | 3323736470 | 11710 | 11730 | 11740 | 11710 | 778 |
| 396 | 20231115 | 122900 | 3314608730 | 11700 | 11700 | 11700 | 11700 | 118 |
| 397 | 20231115 | 122800 | 3313228130 | 11730 | 11700 | 11730 | 11700 | 134 |
| 398 | 20231115 | 122700 | 3311659850 | 11700 | 11700 | 11700 | 11700 | 44 |
| 399 | 20231115 | 122600 | 3311145050 | 11700 | 11740 | 11740 | 11700 | 720 |
| 400 | 20231115 | 122500 | 3302696530 | 11700 | 11730 | 11730 | 11700 | 181 |
| 401 | 20231115 | 122400 | 3300576640 | 11700 | 11710 | 11740 | 11700 | 224 |
| 402 | 20231115 | 122300 | 3297953480 | 11710 | 11710 | 11710 | 11700 | 56 |
| 403 | 20231115 | 122200 | 3297298050 | 11700 | 11700 | 11700 | 11690 | 202 |
| 404 | 20231115 | 122100 | 3294935550 | 11690 | 11710 | 11740 | 11690 | 670 |
| 405 | 20231115 | 122000 | 3287074540 | 11700 | 11700 | 11700 | 11700 | 100 |
| 406 | 20231115 | 121900 | 3285904540 | 11700 | 11700 | 11700 | 11700 | 72 |
| 407 | 20231115 | 121800 | 3285062140 | 11700 | 11700 | 11700 | 11700 | 33 |
| 408 | 20231115 | 121700 | 3284676040 | 11700 | 11710 | 11710 | 11700 | 180 |
| 409 | 20231115 | 121600 | 3282569460 | 11710 | 11720 | 11720 | 11710 | 95 |
| 410 | 20231115 | 121500 | 3281456970 | 11720 | 11720 | 11750 | 11720 | 733 |
| 411 | 20231115 | 121400 | 3272855610 | 11710 | 11710 | 11720 | 11710 | 149 |
| 412 | 20231115 | 121300 | 3271110520 | 11710 | 11700 | 11710 | 11700 | 147 |
| 413 | 20231115 | 121200 | 3269390150 | 11700 | 11710 | 11730 | 11700 | 704 |
| 414 | 20231115 | 121100 | 3261139350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 415 | 20231115 | 121000 | 3261139350 | 11700 | 11710 | 11710 | 11700 | 238 |
| 416 | 20231115 | 120900 | 3258352750 | 11700 | 11700 | 11700 | 11690 | 431 |
| 417 | 20231115 | 120800 | 3253311210 | 11700 | 11700 | 11700 | 11690 | 143 |
| 418 | 20231115 | 120700 | 3251638850 | 11700 | 11700 | 11700 | 11690 | 135 |
| 419 | 20231115 | 120600 | 3250059790 | 11700 | 11700 | 11720 | 11690 | 846 |
| 420 | 20231115 | 120500 | 3240159180 | 11700 | 11690 | 11700 | 11690 | 161 |
| 421 | 20231115 | 120400 | 3238277010 | 11680 | 11680 | 11690 | 11680 | 114 |
| 422 | 20231115 | 120300 | 3236945460 | 11690 | 11690 | 11690 | 11690 | 279 |
| 423 | 20231115 | 120200 | 3233683950 | 11690 | 11690 | 11700 | 11690 | 376 |
| 424 | 20231115 | 120100 | 3229288420 | 11690 | 11690 | 11690 | 11690 | 219 |
| 425 | 20231115 | 120000 | 3226728310 | 11690 | 11700 | 11700 | 11690 | 657 |
| 426 | 20231115 | 115900 | 3219041820 | 11690 | 11700 | 11700 | 11690 | 132 |
| 427 | 20231115 | 115800 | 3217498690 | 11700 | 11720 | 11720 | 11690 | 86 |
| 428 | 20231115 | 115700 | 3216492770 | 11690 | 11700 | 11730 | 11690 | 733 |
| 429 | 20231115 | 115600 | 3207903760 | 11690 | 11690 | 11690 | 11690 | 76 |
| 430 | 20231115 | 115500 | 3207015320 | 11690 | 11690 | 11700 | 11690 | 978 |
| 431 | 20231115 | 115400 | 3195582400 | 11690 | 11690 | 11700 | 11690 | 106 |
| 432 | 20231115 | 115300 | 3194343160 | 11700 | 11690 | 11700 | 11690 | 131 |
| 433 | 20231115 | 115200 | 3192811730 | 11690 | 11690 | 11690 | 11690 | 42 |
| 434 | 20231115 | 115100 | 3192320750 | 11690 | 11700 | 11740 | 11690 | 752 |
| 435 | 20231115 | 115000 | 3183509370 | 11690 | 11690 | 11690 | 11690 | 69 |
| 436 | 20231115 | 114900 | 3182702760 | 11710 | 11690 | 11710 | 11690 | 43 |
| 437 | 20231115 | 114800 | 3182200070 | 11690 | 11700 | 11710 | 11690 | 134 |
| 438 | 20231115 | 114700 | 3180631990 | 11700 | 11700 | 11700 | 11700 | 113 |
| 439 | 20231115 | 114600 | 3179309890 | 11690 | 11700 | 11710 | 11690 | 225 |
| 440 | 20231115 | 114500 | 3176677290 | 11700 | 11710 | 11740 | 11700 | 729 |
| 441 | 20231115 | 114400 | 3168128010 | 11700 | 11700 | 11700 | 11700 | 124 |
| 442 | 20231115 | 114300 | 3166677210 | 11700 | 11700 | 11700 | 11700 | 292 |
| 443 | 20231115 | 114200 | 3163260810 | 11710 | 11710 | 11740 | 11700 | 831 |
| 444 | 20231115 | 114100 | 3153521980 | 11710 | 11700 | 11710 | 11700 | 105 |
| 445 | 20231115 | 114000 | 3152293420 | 11700 | 11700 | 11700 | 11700 | 80 |
| 446 | 20231115 | 113900 | 3151357420 | 11700 | 11710 | 11710 | 11700 | 456 |
| 447 | 20231115 | 113800 | 3146021700 | 11710 | 11710 | 11710 | 11710 | 169 |
| 448 | 20231115 | 113700 | 3144042710 | 11710 | 11710 | 11710 | 11710 | 94 |
| 449 | 20231115 | 113600 | 3142941970 | 11710 | 11710 | 11740 | 11710 | 646 |
| 450 | 20231115 | 113500 | 3135370040 | 11700 | 11700 | 11710 | 11700 | 285 |
| 451 | 20231115 | 113400 | 3132035510 | 11700 | 11700 | 11710 | 11700 | 128 |
| 452 | 20231115 | 113300 | 3130537410 | 11710 | 11710 | 11710 | 11700 | 237 |
| 453 | 20231115 | 113200 | 3127762850 | 11730 | 11710 | 11730 | 11710 | 85 |
| 454 | 20231115 | 113100 | 3126767460 | 11700 | 11710 | 11710 | 11700 | 174 |
| 455 | 20231115 | 113000 | 3124731420 | 11710 | 11710 | 11740 | 11710 | 664 |
| 456 | 20231115 | 112900 | 3116942010 | 11710 | 11700 | 11710 | 11700 | 84 |
| 457 | 20231115 | 112800 | 3115958710 | 11720 | 11730 | 11730 | 11700 | 145 |
| 458 | 20231115 | 112700 | 3114259920 | 11740 | 11700 | 11740 | 11700 | 785 |
| 459 | 20231115 | 112600 | 3105053830 | 11700 | 11710 | 11730 | 11700 | 676 |
| 460 | 20231115 | 112500 | 3097136140 | 11710 | 11710 | 11710 | 11700 | 1102 |
| 461 | 20231115 | 112400 | 3084242340 | 11700 | 11710 | 11710 | 11700 | 514 |
| 462 | 20231115 | 112300 | 3078227280 | 11710 | 11710 | 11710 | 11710 | 95 |
| 463 | 20231115 | 112200 | 3077114830 | 11710 | 11710 | 11720 | 11700 | 154 |
| 464 | 20231115 | 112100 | 3075311840 | 11710 | 11710 | 11740 | 11700 | 704 |
| 465 | 20231115 | 112000 | 3067057940 | 11710 | 11710 | 11710 | 11700 | 381 |
| 466 | 20231115 | 111900 | 3062598840 | 11700 | 11710 | 11710 | 11700 | 143 |
| 467 | 20231115 | 111800 | 3060925490 | 11710 | 11700 | 11710 | 11700 | 155 |
| 468 | 20231115 | 111700 | 3059111610 | 11710 | 11710 | 11710 | 11710 | 1 |
| 469 | 20231115 | 111600 | 3059099900 | 11700 | 11710 | 11710 | 11700 | 642 |
| 470 | 20231115 | 111500 | 3051588030 | 11710 | 11710 | 11740 | 11710 | 712 |
| 471 | 20231115 | 111400 | 3043239390 | 11710 | 11710 | 11710 | 11700 | 265 |
| 472 | 20231115 | 111300 | 3040137700 | 11700 | 11710 | 11710 | 11700 | 49 |
| 473 | 20231115 | 111200 | 3039564240 | 11700 | 11700 | 11740 | 11700 | 743 |
| 474 | 20231115 | 111100 | 3030854040 | 11700 | 11700 | 11700 | 11700 | 99 |
| 475 | 20231115 | 111000 | 3029695740 | 11700 | 11700 | 11710 | 11700 | 124 |
| 476 | 20231115 | 110900 | 3028244930 | 11710 | 11720 | 11720 | 11710 | 51 |
| 477 | 20231115 | 110800 | 3027647680 | 11720 | 11710 | 11720 | 11710 | 57 |
| 478 | 20231115 | 110700 | 3026980110 | 11710 | 11720 | 11720 | 11710 | 263 |
| 479 | 20231115 | 110600 | 3023899370 | 11720 | 11730 | 11750 | 11700 | 686 |
| 480 | 20231115 | 110500 | 3015843890 | 11730 | 11700 | 11730 | 11690 | 1838 |
| 481 | 20231115 | 110400 | 2994331260 | 11700 | 11710 | 11710 | 11700 | 919 |
| 482 | 20231115 | 110300 | 2983577780 | 11710 | 11710 | 11710 | 11710 | 170 |
| 483 | 20231115 | 110200 | 2981587080 | 11720 | 11720 | 11720 | 11710 | 124 |
| 484 | 20231115 | 110100 | 2980134870 | 11700 | 11710 | 11710 | 11700 | 77 |
| 485 | 20231115 | 110000 | 2979233780 | 11710 | 11720 | 11750 | 11710 | 1680 |
| 486 | 20231115 | 105900 | 2959545400 | 11710 | 11710 | 11710 | 11710 | 117 |
| 487 | 20231115 | 105800 | 2958175330 | 11710 | 11710 | 11740 | 11710 | 91 |
| 488 | 20231115 | 105700 | 2957109690 | 11700 | 11710 | 11750 | 11700 | 734 |
| 489 | 20231115 | 105600 | 2948503900 | 11710 | 11710 | 11720 | 11700 | 671 |
| 490 | 20231115 | 105500 | 2940646670 | 11710 | 11710 | 11720 | 11710 | 294 |
| 491 | 20231115 | 105400 | 2937203910 | 11710 | 11730 | 11730 | 11710 | 175 |
| 492 | 20231115 | 105300 | 2935154440 | 11710 | 11710 | 11710 | 11710 | 101 |
| 493 | 20231115 | 105200 | 2933971730 | 11710 | 11730 | 11730 | 11710 | 5226 |
| 494 | 20231115 | 105100 | 2872673610 | 11730 | 11740 | 11750 | 11730 | 710 |
| 495 | 20231115 | 105000 | 2864334430 | 11730 | 11730 | 11740 | 11730 | 480 |
| 496 | 20231115 | 104900 | 2858700860 | 11730 | 11740 | 11740 | 11730 | 354 |
| 497 | 20231115 | 104800 | 2854545040 | 11740 | 11740 | 11740 | 11740 | 325 |
| 498 | 20231115 | 104700 | 2850729540 | 11750 | 11740 | 11750 | 11740 | 106 |
| 499 | 20231115 | 104600 | 2849485000 | 11740 | 11750 | 11750 | 11740 | 550 |
| 500 | 20231115 | 104500 | 2843022880 | 11750 | 11750 | 11750 | 11750 | 479 |
| 501 | 20231115 | 104400 | 2837394630 | 11750 | 11750 | 11750 | 11740 | 278 |
| 502 | 20231115 | 104300 | 2834128870 | 11740 | 11740 | 11740 | 11740 | 157 |
| 503 | 20231115 | 104200 | 2832285690 | 11740 | 11740 | 11760 | 11740 | 646 |
| 504 | 20231115 | 104100 | 2824698850 | 11730 | 11730 | 11730 | 11730 | 1095 |
| 505 | 20231115 | 104000 | 2811854500 | 11740 | 11740 | 11740 | 11730 | 1141 |
| 506 | 20231115 | 103900 | 2798469940 | 11740 | 11730 | 11740 | 11730 | 497 |
| 507 | 20231115 | 103800 | 2792636250 | 11740 | 11740 | 11740 | 11740 | 8 |
| 508 | 20231115 | 103700 | 2792542330 | 11740 | 11740 | 11740 | 11740 | 851 |
| 509 | 20231115 | 103600 | 2782551590 | 11730 | 11740 | 11750 | 11730 | 692 |
| 510 | 20231115 | 103500 | 2774425490 | 11740 | 11740 | 11750 | 11730 | 866 |
| 511 | 20231115 | 103400 | 2764262890 | 11730 | 11740 | 11740 | 11730 | 128 |
| 512 | 20231115 | 103300 | 2762761210 | 11740 | 11760 | 11760 | 11740 | 771 |
| 513 | 20231115 | 103200 | 2753702860 | 11760 | 11760 | 11770 | 11760 | 782 |
| 514 | 20231115 | 103100 | 2744504060 | 11770 | 11770 | 11770 | 11760 | 279 |
| 515 | 20231115 | 103000 | 2741220660 | 11770 | 11760 | 11780 | 11760 | 4898 |
| 516 | 20231115 | 102900 | 2683570540 | 11770 | 11740 | 11780 | 11740 | 14283 |
| 517 | 20231115 | 102800 | 2515537600 | 11790 | 11800 | 11800 | 11790 | 2728 |
| 518 | 20231115 | 102700 | 2483356010 | 11800 | 11780 | 11800 | 11780 | 2093 |
| 519 | 20231115 | 102600 | 2458680870 | 11780 | 11740 | 11790 | 11720 | 15895 |
| 520 | 20231115 | 102500 | 2271766150 | 11730 | 11720 | 11730 | 11710 | 266 |
| 521 | 20231115 | 102400 | 2268648150 | 11700 | 11740 | 11750 | 11700 | 2629 |
| 522 | 20231115 | 102300 | 2237849280 | 11750 | 11740 | 11750 | 11740 | 1049 |
| 523 | 20231115 | 102200 | 2225533770 | 11710 | 11710 | 11750 | 11710 | 3503 |
| 524 | 20231115 | 102100 | 2184423500 | 11710 | 11720 | 11730 | 11700 | 1108 |
| 525 | 20231115 | 102000 | 2171439220 | 11720 | 11700 | 11720 | 11700 | 1698 |
| 526 | 20231115 | 101900 | 2151564220 | 11700 | 11700 | 11720 | 11690 | 3935 |
| 527 | 20231115 | 101800 | 2105490350 | 11690 | 11690 | 11690 | 11690 | 316 |
| 528 | 20231115 | 101700 | 2101796310 | 11680 | 11690 | 11690 | 11680 | 898 |
| 529 | 20231115 | 101600 | 2091300150 | 11690 | 11680 | 11690 | 11680 | 2201 |
| 530 | 20231115 | 101500 | 2065571530 | 11690 | 11670 | 11690 | 11670 | 1685 |
| 531 | 20231115 | 101400 | 2045894250 | 11670 | 11670 | 11670 | 11650 | 77 |
| 532 | 20231115 | 101300 | 2044996580 | 11670 | 11650 | 11670 | 11650 | 209 |
| 533 | 20231115 | 101200 | 2042559730 | 11650 | 11680 | 11690 | 11650 | 1009 |
| 534 | 20231115 | 101100 | 2030782240 | 11650 | 11640 | 11650 | 11640 | 116 |
| 535 | 20231115 | 101000 | 2029431880 | 11630 | 11630 | 11630 | 11630 | 208 |
| 536 | 20231115 | 100900 | 2027012840 | 11630 | 11630 | 11630 | 11630 | 99 |
| 537 | 20231115 | 100800 | 2025861470 | 11620 | 11630 | 11630 | 11620 | 157 |
| 538 | 20231115 | 100700 | 2024036390 | 11620 | 11620 | 11620 | 11620 | 1 |
| 539 | 20231115 | 100600 | 2024024770 | 11620 | 11660 | 11680 | 11610 | 739 |
| 540 | 20231115 | 100500 | 2015406150 | 11600 | 11650 | 11660 | 11600 | 87 |
| 541 | 20231115 | 100400 | 2014396300 | 11670 | 11600 | 11670 | 11590 | 4351 |
| 542 | 20231115 | 100300 | 1963925360 | 11600 | 11600 | 11600 | 11590 | 1705 |
| 543 | 20231115 | 100200 | 1944148270 | 11600 | 11590 | 11600 | 11590 | 225 |
| 544 | 20231115 | 100100 | 1941539450 | 11600 | 11590 | 11600 | 11590 | 503 |
| 545 | 20231115 | 100000 | 1935708080 | 11600 | 11630 | 11680 | 11600 | 3558 |
| 546 | 20231115 | 095900 | 1894380420 | 11610 | 11610 | 11630 | 11610 | 204 |
| 547 | 20231115 | 095800 | 1892010420 | 11610 | 11610 | 11610 | 11610 | 69 |
| 548 | 20231115 | 095700 | 1891209330 | 11610 | 11630 | 11670 | 11590 | 936 |
| 549 | 20231115 | 095600 | 1880319280 | 11590 | 11630 | 11630 | 11590 | 5350 |
| 550 | 20231115 | 095500 | 1818259550 | 11630 | 11620 | 11630 | 11600 | 5545 |
| 551 | 20231115 | 095400 | 1753911960 | 11620 | 11620 | 11620 | 11610 | 1433 |
| 552 | 20231115 | 095300 | 1737267690 | 11610 | 11620 | 11620 | 11610 | 1475 |
| 553 | 20231115 | 095200 | 1720128540 | 11630 | 11630 | 11630 | 11630 | 261 |
| 554 | 20231115 | 095100 | 1717093110 | 11630 | 11650 | 11650 | 11630 | 2199 |
| 555 | 20231115 | 095000 | 1691485390 | 11650 | 11670 | 11670 | 11640 | 800 |
| 556 | 20231115 | 094900 | 1682166690 | 11650 | 11670 | 11670 | 11640 | 150 |
| 557 | 20231115 | 094800 | 1680419110 | 11640 | 11670 | 11670 | 11630 | 1318 |
| 558 | 20231115 | 094700 | 1665077610 | 11670 | 11670 | 11670 | 11640 | 1158 |
| 559 | 20231115 | 094600 | 1651590090 | 11650 | 11650 | 11670 | 11650 | 81 |
| 560 | 20231115 | 094500 | 1650646420 | 11660 | 11660 | 11660 | 11650 | 2470 |
| 561 | 20231115 | 094400 | 1621859790 | 11670 | 11680 | 11680 | 11660 | 972 |
| 562 | 20231115 | 094300 | 1610522610 | 11670 | 11680 | 11700 | 11670 | 180 |
| 563 | 20231115 | 094200 | 1608418200 | 11670 | 11710 | 11710 | 11670 | 1173 |
| 564 | 20231115 | 094100 | 1594697340 | 11720 | 11720 | 11720 | 11710 | 690 |
| 565 | 20231115 | 094000 | 1586611390 | 11730 | 11720 | 11730 | 11710 | 1761 |
| 566 | 20231115 | 093900 | 1565973190 | 11730 | 11720 | 11730 | 11710 | 1673 |
| 567 | 20231115 | 093800 | 1546371180 | 11720 | 11710 | 11720 | 11710 | 438 |
| 568 | 20231115 | 093700 | 1541241480 | 11700 | 11710 | 11710 | 11700 | 508 |
| 569 | 20231115 | 093600 | 1535293360 | 11700 | 11690 | 11710 | 11680 | 3564 |
| 570 | 20231115 | 093500 | 1493602450 | 11690 | 11700 | 11700 | 11690 | 3136 |
| 571 | 20231115 | 093400 | 1456911850 | 11700 | 11690 | 11710 | 11680 | 768 |
| 572 | 20231115 | 093300 | 1447930880 | 11690 | 11710 | 11710 | 11680 | 81 |
| 573 | 20231115 | 093200 | 1446984680 | 11710 | 11720 | 11720 | 11660 | 5636 |
| 574 | 20231115 | 093100 | 1381135840 | 11720 | 11680 | 11720 | 11670 | 14984 |
| 575 | 20231115 | 093000 | 1205960390 | 11680 | 11670 | 11680 | 11660 | 735 |
| 576 | 20231115 | 092900 | 1197383510 | 11670 | 11680 | 11680 | 11670 | 2064 |
| 577 | 20231115 | 092800 | 1173294930 | 11680 | 11670 | 11680 | 11670 | 2004 |
| 578 | 20231115 | 092700 | 1149889210 | 11670 | 11670 | 11670 | 11660 | 1805 |
| 579 | 20231115 | 092600 | 1128825340 | 11670 | 11660 | 11670 | 11660 | 306 |
| 580 | 20231115 | 092500 | 1125255560 | 11660 | 11660 | 11670 | 11650 | 1315 |
| 581 | 20231115 | 092400 | 1109922850 | 11660 | 11670 | 11670 | 11660 | 2242 |
| 582 | 20231115 | 092300 | 1083771040 | 11650 | 11660 | 11670 | 11650 | 4036 |
| 583 | 20231115 | 092200 | 1036713340 | 11660 | 11660 | 11660 | 11650 | 486 |
| 584 | 20231115 | 092100 | 1031047430 | 11660 | 11660 | 11660 | 11660 | 624 |
| 585 | 20231115 | 092000 | 1023771590 | 11650 | 11660 | 11670 | 11650 | 1145 |
| 586 | 20231115 | 091900 | 1010421310 | 11660 | 11630 | 11660 | 11630 | 1491 |
| 587 | 20231115 | 091800 | 993058440 | 11650 | 11650 | 11660 | 11630 | 1027 |
| 588 | 20231115 | 091700 | 981094870 | 11630 | 11620 | 11630 | 11620 | 5752 |
| 589 | 20231115 | 091600 | 914213060 | 11610 | 11630 | 11630 | 11610 | 1325 |
| 590 | 20231115 | 091500 | 898821880 | 11630 | 11630 | 11630 | 11620 | 1231 |
| 591 | 20231115 | 091400 | 884507470 | 11630 | 11650 | 11650 | 11620 | 2447 |
| 592 | 20231115 | 091300 | 856061820 | 11650 | 11650 | 11650 | 11630 | 354 |
| 593 | 20231115 | 091200 | 851938480 | 11650 | 11630 | 11650 | 11630 | 635 |
| 594 | 20231115 | 091100 | 844546400 | 11620 | 11620 | 11650 | 11620 | 399 |
| 595 | 20231115 | 091000 | 839904890 | 11620 | 11620 | 11620 | 11620 | 837 |
| 596 | 20231115 | 090900 | 830178950 | 11600 | 11610 | 11610 | 11600 | 388 |
| 597 | 20231115 | 090800 | 825676870 | 11620 | 11620 | 11630 | 11600 | 2641 |
| 598 | 20231115 | 090700 | 795010740 | 11620 | 11620 | 11620 | 11600 | 1013 |
| 599 | 20231115 | 090600 | 783241340 | 11620 | 11610 | 11680 | 11600 | 2683 |
| 600 | 20231115 | 090500 | 751984170 | 11620 | 11650 | 11650 | 11620 | 2443 |
| 601 | 20231115 | 090400 | 723568020 | 11650 | 11620 | 11650 | 11620 | 756 |
| 602 | 20231115 | 090300 | 714776860 | 11610 | 11600 | 11620 | 11590 | 3059 |
| 603 | 20231115 | 090200 | 679286020 | 11590 | 11540 | 11590 | 11530 | 16301 |
| 604 | 20231115 | 090100 | 490986440 | 11550 | 11550 | 11660 | 11540 | 9335 |
| 605 | 20231115 | 090000 | 383046440 | 11530 | 11600 | 11650 | 11510 | 33051 |