30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 3 | 20231115 | 191000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 4 | 20231115 | 190900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 5 | 20231115 | 190800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 6 | 20231115 | 190700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 7 | 20231115 | 190600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 8 | 20231115 | 190500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 9 | 20231115 | 190400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 10 | 20231115 | 190300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 11 | 20231115 | 190200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 12 | 20231115 | 190100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 13 | 20231115 | 190000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 14 | 20231115 | 185900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 15 | 20231115 | 185800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 16 | 20231115 | 185700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 17 | 20231115 | 185600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 18 | 20231115 | 185500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 19 | 20231115 | 185400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 20 | 20231115 | 185300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 21 | 20231115 | 185200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 22 | 20231115 | 185100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 23 | 20231115 | 185000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 24 | 20231115 | 184900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 25 | 20231115 | 184800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 26 | 20231115 | 184700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 27 | 20231115 | 184600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 28 | 20231115 | 184500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 29 | 20231115 | 184400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 30 | 20231115 | 184300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 31 | 20231115 | 184200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 32 | 20231115 | 184100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 33 | 20231115 | 184000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 34 | 20231115 | 183900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 35 | 20231115 | 183800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 36 | 20231115 | 183700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 37 | 20231115 | 183600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 38 | 20231115 | 183500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 39 | 20231115 | 183400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 40 | 20231115 | 183300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 41 | 20231115 | 183200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 42 | 20231115 | 183100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 43 | 20231115 | 183000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 44 | 20231115 | 182900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 45 | 20231115 | 182800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 46 | 20231115 | 182700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 47 | 20231115 | 182600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 48 | 20231115 | 182500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 49 | 20231115 | 182400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 50 | 20231115 | 182300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 51 | 20231115 | 182200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 52 | 20231115 | 182100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 53 | 20231115 | 182000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 54 | 20231115 | 181900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 55 | 20231115 | 181800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 56 | 20231115 | 181700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 57 | 20231115 | 181600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 58 | 20231115 | 181500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 59 | 20231115 | 181400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 60 | 20231115 | 181300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 61 | 20231115 | 181200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 62 | 20231115 | 181100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 63 | 20231115 | 181000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 64 | 20231115 | 180900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 65 | 20231115 | 180800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 66 | 20231115 | 180700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 67 | 20231115 | 180600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 68 | 20231115 | 180500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 69 | 20231115 | 180400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 70 | 20231115 | 180300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 71 | 20231115 | 180200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 72 | 20231115 | 180100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 73 | 20231115 | 180000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 74 | 20231115 | 175900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 75 | 20231115 | 175800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 76 | 20231115 | 175700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 77 | 20231115 | 175600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 78 | 20231115 | 175500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 79 | 20231115 | 175400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 80 | 20231115 | 175300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 81 | 20231115 | 175200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 82 | 20231115 | 175100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 83 | 20231115 | 175000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 84 | 20231115 | 174900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 85 | 20231115 | 174800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 86 | 20231115 | 174700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 87 | 20231115 | 174600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 88 | 20231115 | 174500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 89 | 20231115 | 174400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 90 | 20231115 | 174300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 91 | 20231115 | 174200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 92 | 20231115 | 174100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 93 | 20231115 | 174000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 94 | 20231115 | 173900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 95 | 20231115 | 173800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 96 | 20231115 | 173700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 97 | 20231115 | 173600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 98 | 20231115 | 173500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 99 | 20231115 | 173400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 100 | 20231115 | 173300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 101 | 20231115 | 173200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 102 | 20231115 | 173100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 103 | 20231115 | 173000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 104 | 20231115 | 172900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 105 | 20231115 | 172800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 106 | 20231115 | 172700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 107 | 20231115 | 172600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 108 | 20231115 | 172500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 109 | 20231115 | 172400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 110 | 20231115 | 172300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 111 | 20231115 | 172200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 112 | 20231115 | 172100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 113 | 20231115 | 172000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 114 | 20231115 | 171900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 115 | 20231115 | 171800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 116 | 20231115 | 171700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 117 | 20231115 | 171600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 118 | 20231115 | 171500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 119 | 20231115 | 171400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 120 | 20231115 | 171300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 121 | 20231115 | 171200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 122 | 20231115 | 171100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 123 | 20231115 | 171000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 124 | 20231115 | 170900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 125 | 20231115 | 170800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 126 | 20231115 | 170700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 127 | 20231115 | 170600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 128 | 20231115 | 170500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 129 | 20231115 | 170400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 130 | 20231115 | 170300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 131 | 20231115 | 170200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 132 | 20231115 | 170100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 133 | 20231115 | 170000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 134 | 20231115 | 165900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 135 | 20231115 | 165800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 136 | 20231115 | 165700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 137 | 20231115 | 165600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 138 | 20231115 | 165500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 139 | 20231115 | 165400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 140 | 20231115 | 165300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 141 | 20231115 | 165200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 142 | 20231115 | 165100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 143 | 20231115 | 165000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 144 | 20231115 | 164900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 145 | 20231115 | 164800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 146 | 20231115 | 164700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 147 | 20231115 | 164600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 148 | 20231115 | 164500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 149 | 20231115 | 164400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 150 | 20231115 | 164300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 151 | 20231115 | 164200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 152 | 20231115 | 164100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 153 | 20231115 | 164000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 154 | 20231115 | 163900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 155 | 20231115 | 163800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 156 | 20231115 | 163700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 157 | 20231115 | 163600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 158 | 20231115 | 163500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 159 | 20231115 | 163400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 160 | 20231115 | 163300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 161 | 20231115 | 163200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 162 | 20231115 | 163100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 163 | 20231115 | 163000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 164 | 20231115 | 162900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 165 | 20231115 | 162800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 166 | 20231115 | 162700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 167 | 20231115 | 162600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 168 | 20231115 | 162500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 169 | 20231115 | 162400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 170 | 20231115 | 162300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 171 | 20231115 | 162200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 172 | 20231115 | 162100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 173 | 20231115 | 162000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 174 | 20231115 | 161900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 175 | 20231115 | 161800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 176 | 20231115 | 161700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 177 | 20231115 | 161600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 178 | 20231115 | 161500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 179 | 20231115 | 161400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 180 | 20231115 | 161300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 181 | 20231115 | 161200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 182 | 20231115 | 161100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 183 | 20231115 | 161000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 184 | 20231115 | 160900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 185 | 20231115 | 160800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 186 | 20231115 | 160700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 187 | 20231115 | 160600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 188 | 20231115 | 160500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 189 | 20231115 | 160400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 190 | 20231115 | 160300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 191 | 20231115 | 160200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 192 | 20231115 | 160100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 193 | 20231115 | 160000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 194 | 20231115 | 155900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 195 | 20231115 | 155800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 196 | 20231115 | 155700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 197 | 20231115 | 155600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 198 | 20231115 | 155500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 199 | 20231115 | 155400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 200 | 20231115 | 155300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 201 | 20231115 | 155200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 202 | 20231115 | 155100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 203 | 20231115 | 155000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 204 | 20231115 | 154900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 205 | 20231115 | 154800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 206 | 20231115 | 154700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 207 | 20231115 | 154600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 208 | 20231115 | 154500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 209 | 20231115 | 154400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 210 | 20231115 | 154300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 211 | 20231115 | 154200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 212 | 20231115 | 154100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 213 | 20231115 | 154000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 214 | 20231115 | 153900 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 215 | 20231115 | 153800 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 216 | 20231115 | 153700 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 217 | 20231115 | 153600 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20231115 | 153500 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 219 | 20231115 | 153400 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 220 | 20231115 | 153300 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 221 | 20231115 | 153200 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 222 | 20231115 | 153100 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 0 |
| 223 | 20231115 | 153000 | 2704324380 | 8180 | 8180 | 8180 | 8180 | 4376 |
| 224 | 20231115 | 152900 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 225 | 20231115 | 152800 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 226 | 20231115 | 152700 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 227 | 20231115 | 152600 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 228 | 20231115 | 152500 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 229 | 20231115 | 152400 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 230 | 20231115 | 152300 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 231 | 20231115 | 152200 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 232 | 20231115 | 152100 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 233 | 20231115 | 152000 | 2668528700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 234 | 20231115 | 151900 | 2668528700 | 8200 | 8190 | 8200 | 8180 | 1318 |
| 235 | 20231115 | 151800 | 2657733950 | 8190 | 8170 | 8190 | 8150 | 623 |
| 236 | 20231115 | 151700 | 2652637790 | 8150 | 8170 | 8170 | 8150 | 725 |
| 237 | 20231115 | 151600 | 2646725850 | 8160 | 8170 | 8180 | 8160 | 1447 |
| 238 | 20231115 | 151500 | 2634903480 | 8170 | 8150 | 8170 | 8150 | 704 |
| 239 | 20231115 | 151400 | 2629158780 | 8150 | 8160 | 8170 | 8150 | 1065 |
| 240 | 20231115 | 151300 | 2620472260 | 8160 | 8170 | 8170 | 8160 | 697 |
| 241 | 20231115 | 151200 | 2614784180 | 8170 | 8170 | 8170 | 8170 | 888 |
| 242 | 20231115 | 151100 | 2607529220 | 8180 | 8180 | 8180 | 8180 | 115 |
| 243 | 20231115 | 151000 | 2606588520 | 8180 | 8180 | 8180 | 8180 | 122 |
| 244 | 20231115 | 150900 | 2605590560 | 8180 | 8180 | 8180 | 8180 | 127 |
| 245 | 20231115 | 150800 | 2604551700 | 8180 | 8180 | 8180 | 8170 | 10 |
| 246 | 20231115 | 150700 | 2604469910 | 8170 | 8180 | 8180 | 8170 | 182 |
| 247 | 20231115 | 150600 | 2602982450 | 8180 | 8170 | 8180 | 8160 | 198 |
| 248 | 20231115 | 150500 | 2601364830 | 8160 | 8160 | 8170 | 8160 | 177 |
| 249 | 20231115 | 150400 | 2599920130 | 8160 | 8170 | 8170 | 8160 | 545 |
| 250 | 20231115 | 150300 | 2595472560 | 8170 | 8170 | 8170 | 8170 | 1 |
| 251 | 20231115 | 150200 | 2595464390 | 8160 | 8180 | 8180 | 8160 | 182 |
| 252 | 20231115 | 150100 | 2593977760 | 8160 | 8160 | 8170 | 8160 | 232 |
| 253 | 20231115 | 150000 | 2592083620 | 8140 | 8150 | 8150 | 8140 | 384 |
| 254 | 20231115 | 145900 | 2588955980 | 8150 | 8140 | 8150 | 8140 | 484 |
| 255 | 20231115 | 145800 | 2585013520 | 8140 | 8160 | 8160 | 8140 | 797 |
| 256 | 20231115 | 145700 | 2578522320 | 8140 | 8150 | 8150 | 8140 | 389 |
| 257 | 20231115 | 145600 | 2575353480 | 8160 | 8150 | 8160 | 8150 | 754 |
| 258 | 20231115 | 145500 | 2569207590 | 8150 | 8150 | 8160 | 8150 | 668 |
| 259 | 20231115 | 145400 | 2563760710 | 8160 | 8160 | 8160 | 8160 | 216 |
| 260 | 20231115 | 145300 | 2561998150 | 8160 | 8170 | 8170 | 8160 | 485 |
| 261 | 20231115 | 145200 | 2558038900 | 8160 | 8170 | 8180 | 8160 | 1040 |
| 262 | 20231115 | 145100 | 2549546040 | 8170 | 8160 | 8170 | 8160 | 456 |
| 263 | 20231115 | 145000 | 2545824920 | 8170 | 8180 | 8180 | 8170 | 579 |
| 264 | 20231115 | 144900 | 2541094080 | 8180 | 8160 | 8180 | 8160 | 347 |
| 265 | 20231115 | 144800 | 2538262520 | 8170 | 8170 | 8170 | 8160 | 324 |
| 266 | 20231115 | 144700 | 2535617150 | 8170 | 8160 | 8180 | 8160 | 797 |
| 267 | 20231115 | 144600 | 2529106850 | 8170 | 8170 | 8180 | 8160 | 543 |
| 268 | 20231115 | 144500 | 2524673030 | 8170 | 8170 | 8180 | 8160 | 446 |
| 269 | 20231115 | 144400 | 2521029310 | 8170 | 8170 | 8170 | 8160 | 778 |
| 270 | 20231115 | 144300 | 2514676790 | 8180 | 8160 | 8180 | 8160 | 405 |
| 271 | 20231115 | 144200 | 2511371060 | 8170 | 8180 | 8180 | 8160 | 484 |
| 272 | 20231115 | 144100 | 2507418340 | 8170 | 8180 | 8180 | 8170 | 810 |
| 273 | 20231115 | 144000 | 2500798220 | 8190 | 8190 | 8200 | 8180 | 637 |
| 274 | 20231115 | 143900 | 2495584300 | 8190 | 8190 | 8200 | 8180 | 618 |
| 275 | 20231115 | 143800 | 2490525170 | 8200 | 8200 | 8200 | 8190 | 441 |
| 276 | 20231115 | 143700 | 2486911450 | 8210 | 8200 | 8210 | 8200 | 350 |
| 277 | 20231115 | 143600 | 2484039010 | 8210 | 8200 | 8210 | 8190 | 1581 |
| 278 | 20231115 | 143500 | 2471075710 | 8200 | 8190 | 8200 | 8190 | 579 |
| 279 | 20231115 | 143400 | 2466333650 | 8190 | 8200 | 8200 | 8190 | 681 |
| 280 | 20231115 | 143300 | 2460754950 | 8200 | 8200 | 8200 | 8190 | 714 |
| 281 | 20231115 | 143200 | 2454903070 | 8200 | 8190 | 8200 | 8190 | 453 |
| 282 | 20231115 | 143100 | 2451192780 | 8200 | 8200 | 8200 | 8190 | 258 |
| 283 | 20231115 | 143000 | 2449078900 | 8190 | 8180 | 8190 | 8170 | 828 |
| 284 | 20231115 | 142900 | 2442302420 | 8190 | 8180 | 8190 | 8180 | 449 |
| 285 | 20231115 | 142800 | 2438629570 | 8190 | 8180 | 8190 | 8170 | 553 |
| 286 | 20231115 | 142700 | 2434106040 | 8190 | 8160 | 8190 | 8160 | 640 |
| 287 | 20231115 | 142600 | 2428877960 | 8170 | 8160 | 8170 | 8160 | 173 |
| 288 | 20231115 | 142500 | 2427466270 | 8170 | 8160 | 8180 | 8160 | 500 |
| 289 | 20231115 | 142400 | 2423383890 | 8170 | 8170 | 8170 | 8160 | 526 |
| 290 | 20231115 | 142300 | 2419091200 | 8160 | 8150 | 8160 | 8150 | 489 |
| 291 | 20231115 | 142200 | 2415103820 | 8160 | 8150 | 8160 | 8150 | 563 |
| 292 | 20231115 | 142100 | 2410514440 | 8160 | 8140 | 8160 | 8130 | 656 |
| 293 | 20231115 | 142000 | 2405172450 | 8150 | 8160 | 8160 | 8150 | 203 |
| 294 | 20231115 | 141900 | 2403517990 | 8140 | 8170 | 8170 | 8140 | 378 |
| 295 | 20231115 | 141800 | 2400439620 | 8160 | 8150 | 8160 | 8150 | 442 |
| 296 | 20231115 | 141700 | 2396835700 | 8160 | 8160 | 8160 | 8140 | 434 |
| 297 | 20231115 | 141600 | 2393300250 | 8160 | 8140 | 8160 | 8140 | 522 |
| 298 | 20231115 | 141500 | 2389046890 | 8160 | 8140 | 8160 | 8140 | 550 |
| 299 | 20231115 | 141400 | 2384566090 | 8150 | 8150 | 8160 | 8150 | 293 |
| 300 | 20231115 | 141300 | 2382178130 | 8150 | 8150 | 8160 | 8140 | 522 |
| 301 | 20231115 | 141200 | 2377925530 | 8150 | 8150 | 8150 | 8140 | 802 |
| 302 | 20231115 | 141100 | 2371393850 | 8140 | 8140 | 8150 | 8140 | 352 |
| 303 | 20231115 | 141000 | 2368528560 | 8150 | 8150 | 8150 | 8130 | 538 |
| 304 | 20231115 | 140900 | 2364149150 | 8150 | 8150 | 8150 | 8140 | 241 |
| 305 | 20231115 | 140800 | 2362187380 | 8140 | 8150 | 8150 | 8140 | 540 |
| 306 | 20231115 | 140700 | 2357790890 | 8140 | 8150 | 8150 | 8140 | 440 |
| 307 | 20231115 | 140600 | 2354204930 | 8150 | 8140 | 8150 | 8140 | 339 |
| 308 | 20231115 | 140500 | 2351443880 | 8150 | 8150 | 8150 | 8140 | 814 |
| 309 | 20231115 | 140400 | 2344812880 | 8150 | 8140 | 8150 | 8140 | 685 |
| 310 | 20231115 | 140300 | 2339231180 | 8150 | 8150 | 8150 | 8140 | 262 |
| 311 | 20231115 | 140200 | 2337097590 | 8150 | 8150 | 8150 | 8140 | 563 |
| 312 | 20231115 | 140100 | 2332511880 | 8150 | 8140 | 8150 | 8130 | 915 |
| 313 | 20231115 | 140000 | 2325065610 | 8140 | 8150 | 8150 | 8140 | 758 |
| 314 | 20231115 | 135900 | 2318895110 | 8150 | 8140 | 8150 | 8140 | 353 |
| 315 | 20231115 | 135800 | 2316020540 | 8190 | 8150 | 8190 | 8150 | 12 |
| 316 | 20231115 | 135700 | 2315922670 | 8150 | 8140 | 8150 | 8130 | 725 |
| 317 | 20231115 | 135600 | 2310019800 | 8150 | 8140 | 8150 | 8130 | 450 |
| 318 | 20231115 | 135500 | 2306358340 | 8150 | 8140 | 8150 | 8140 | 453 |
| 319 | 20231115 | 135400 | 2302670910 | 8150 | 8140 | 8160 | 8140 | 348 |
| 320 | 20231115 | 135300 | 2299837270 | 8160 | 8130 | 8160 | 8130 | 519 |
| 321 | 20231115 | 135200 | 2295615190 | 8150 | 8140 | 8150 | 8130 | 720 |
| 322 | 20231115 | 135100 | 2289756090 | 8140 | 8130 | 8140 | 8130 | 270 |
| 323 | 20231115 | 135000 | 2287560980 | 8150 | 8150 | 8150 | 8130 | 499 |
| 324 | 20231115 | 134900 | 2283500590 | 8150 | 8150 | 8150 | 8140 | 362 |
| 325 | 20231115 | 134800 | 2280552010 | 8150 | 8150 | 8150 | 8130 | 658 |
| 326 | 20231115 | 134700 | 2275199730 | 8140 | 8130 | 8150 | 8130 | 361 |
| 327 | 20231115 | 134600 | 2272263070 | 8150 | 8130 | 8150 | 8130 | 561 |
| 328 | 20231115 | 134500 | 2267697410 | 8140 | 8130 | 8140 | 8130 | 594 |
| 329 | 20231115 | 134400 | 2262866380 | 8140 | 8150 | 8150 | 8140 | 313 |
| 330 | 20231115 | 134300 | 2260318550 | 8140 | 8140 | 8150 | 8140 | 675 |
| 331 | 20231115 | 134200 | 2254823370 | 8140 | 8150 | 8150 | 8140 | 365 |
| 332 | 20231115 | 134100 | 2251850330 | 8160 | 8160 | 8160 | 8150 | 231 |
| 333 | 20231115 | 134000 | 2249967160 | 8160 | 8150 | 8160 | 8150 | 935 |
| 334 | 20231115 | 133900 | 2242345650 | 8150 | 8150 | 8150 | 8140 | 425 |
| 335 | 20231115 | 133800 | 2238886110 | 8150 | 8140 | 8150 | 8130 | 629 |
| 336 | 20231115 | 133700 | 2233769690 | 8140 | 8130 | 8140 | 8130 | 340 |
| 337 | 20231115 | 133600 | 2231003780 | 8140 | 8140 | 8140 | 8130 | 608 |
| 338 | 20231115 | 133500 | 2226056860 | 8140 | 8140 | 8140 | 8140 | 331 |
| 339 | 20231115 | 133400 | 2223362520 | 8140 | 8140 | 8150 | 8140 | 598 |
| 340 | 20231115 | 133300 | 2218494000 | 8140 | 8140 | 8140 | 8140 | 351 |
| 341 | 20231115 | 133200 | 2215636860 | 8140 | 8140 | 8150 | 8140 | 575 |
| 342 | 20231115 | 133100 | 2210956240 | 8150 | 8140 | 8150 | 8140 | 612 |
| 343 | 20231115 | 133000 | 2205973840 | 8150 | 8140 | 8150 | 8140 | 236 |
| 344 | 20231115 | 132900 | 2204051670 | 8150 | 8150 | 8150 | 8150 | 336 |
| 345 | 20231115 | 132800 | 2201313270 | 8140 | 8150 | 8160 | 8140 | 544 |
| 346 | 20231115 | 132700 | 2196880170 | 8140 | 8140 | 8150 | 8140 | 813 |
| 347 | 20231115 | 132600 | 2190260480 | 8140 | 8130 | 8140 | 8130 | 479 |
| 348 | 20231115 | 132500 | 2186365210 | 8140 | 8140 | 8140 | 8130 | 563 |
| 349 | 20231115 | 132400 | 2181784100 | 8140 | 8140 | 8140 | 8140 | 186 |
| 350 | 20231115 | 132300 | 2180270060 | 8130 | 8140 | 8150 | 8130 | 910 |
| 351 | 20231115 | 132200 | 2172865840 | 8140 | 8150 | 8150 | 8140 | 484 |
| 352 | 20231115 | 132100 | 2168923460 | 8150 | 8150 | 8150 | 8140 | 563 |
| 353 | 20231115 | 132000 | 2164338890 | 8140 | 8140 | 8150 | 8140 | 494 |
| 354 | 20231115 | 131900 | 2160317350 | 8140 | 8140 | 8150 | 8140 | 852 |
| 355 | 20231115 | 131800 | 2153378190 | 8150 | 8150 | 8150 | 8140 | 152 |
| 356 | 20231115 | 131700 | 2152139560 | 8150 | 8150 | 8160 | 8150 | 1666 |
| 357 | 20231115 | 131600 | 2138560540 | 8160 | 8180 | 8180 | 8160 | 649 |
| 358 | 20231115 | 131500 | 2133264560 | 8170 | 8180 | 8180 | 8170 | 1206 |
| 359 | 20231115 | 131400 | 2123410620 | 8180 | 8170 | 8180 | 8170 | 414 |
| 360 | 20231115 | 131300 | 2120027060 | 8170 | 8180 | 8180 | 8170 | 370 |
| 361 | 20231115 | 131200 | 2117002930 | 8170 | 8180 | 8190 | 8170 | 758 |
| 362 | 20231115 | 131100 | 2110804180 | 8190 | 8190 | 8190 | 8180 | 1963 |
| 363 | 20231115 | 131000 | 2094738070 | 8200 | 8190 | 8200 | 8190 | 434 |
| 364 | 20231115 | 130900 | 2091182690 | 8190 | 8190 | 8200 | 8190 | 963 |
| 365 | 20231115 | 130800 | 2083294820 | 8190 | 8190 | 8200 | 8190 | 427 |
| 366 | 20231115 | 130700 | 2079796890 | 8200 | 8190 | 8200 | 8190 | 313 |
| 367 | 20231115 | 130600 | 2077233320 | 8190 | 8190 | 8200 | 8190 | 1079 |
| 368 | 20231115 | 130500 | 2068392290 | 8200 | 8190 | 8200 | 8190 | 1175 |
| 369 | 20231115 | 130400 | 2058761370 | 8190 | 8190 | 8190 | 8190 | 506 |
| 370 | 20231115 | 130300 | 2054617230 | 8200 | 8190 | 8200 | 8190 | 636 |
| 371 | 20231115 | 130200 | 2049407550 | 8200 | 8190 | 8200 | 8190 | 771 |
| 372 | 20231115 | 130100 | 2043091220 | 8200 | 8190 | 8200 | 8190 | 3319 |
| 373 | 20231115 | 130000 | 2015877530 | 8200 | 8230 | 8230 | 8190 | 5570 |
| 374 | 20231115 | 125900 | 1970167680 | 8230 | 8250 | 8250 | 8230 | 1252 |
| 375 | 20231115 | 125800 | 1959854980 | 8240 | 8240 | 8250 | 8240 | 319 |
| 376 | 20231115 | 125700 | 1957224390 | 8240 | 8250 | 8250 | 8240 | 103 |
| 377 | 20231115 | 125600 | 1956374850 | 8250 | 8250 | 8250 | 8240 | 96 |
| 378 | 20231115 | 125500 | 1955583040 | 8240 | 8240 | 8240 | 8230 | 117 |
| 379 | 20231115 | 125400 | 1954619120 | 8240 | 8230 | 8240 | 8230 | 199 |
| 380 | 20231115 | 125300 | 1952979560 | 8230 | 8230 | 8240 | 8230 | 242 |
| 381 | 20231115 | 125200 | 1950987140 | 8230 | 8230 | 8230 | 8230 | 22 |
| 382 | 20231115 | 125100 | 1950806080 | 8230 | 8230 | 8230 | 8230 | 172 |
| 383 | 20231115 | 125000 | 1949390520 | 8230 | 8220 | 8230 | 8220 | 1599 |
| 384 | 20231115 | 124900 | 1936230760 | 8230 | 8230 | 8230 | 8230 | 89 |
| 385 | 20231115 | 124800 | 1935498290 | 8230 | 8230 | 8240 | 8230 | 553 |
| 386 | 20231115 | 124700 | 1930945870 | 8240 | 8240 | 8240 | 8240 | 143 |
| 387 | 20231115 | 124600 | 1929767550 | 8230 | 8240 | 8240 | 8230 | 252 |
| 388 | 20231115 | 124500 | 1927692550 | 8230 | 8230 | 8230 | 8230 | 0 |
| 389 | 20231115 | 124400 | 1927692550 | 8230 | 8230 | 8240 | 8230 | 261 |
| 390 | 20231115 | 124300 | 1925543850 | 8230 | 8240 | 8240 | 8230 | 182 |
| 391 | 20231115 | 124200 | 1924045180 | 8230 | 8230 | 8230 | 8230 | 101 |
| 392 | 20231115 | 124100 | 1923213950 | 8230 | 8230 | 8230 | 8230 | 95 |
| 393 | 20231115 | 124000 | 1922432100 | 8230 | 8220 | 8240 | 8220 | 722 |
| 394 | 20231115 | 123900 | 1916486470 | 8220 | 8220 | 8220 | 8220 | 137 |
| 395 | 20231115 | 123800 | 1915360330 | 8230 | 8230 | 8230 | 8230 | 85 |
| 396 | 20231115 | 123700 | 1914660780 | 8230 | 8220 | 8230 | 8220 | 95 |
| 397 | 20231115 | 123600 | 1913879160 | 8220 | 8220 | 8220 | 8220 | 92 |
| 398 | 20231115 | 123500 | 1913122920 | 8220 | 8210 | 8220 | 8210 | 137 |
| 399 | 20231115 | 123400 | 1911998140 | 8210 | 8220 | 8230 | 8210 | 157 |
| 400 | 20231115 | 123300 | 1910707330 | 8210 | 8210 | 8210 | 8210 | 346 |
| 401 | 20231115 | 123200 | 1907866670 | 8220 | 8220 | 8220 | 8220 | 80 |
| 402 | 20231115 | 123100 | 1907209070 | 8220 | 8220 | 8220 | 8220 | 114 |
| 403 | 20231115 | 123000 | 1906271990 | 8220 | 8220 | 8220 | 8220 | 2 |
| 404 | 20231115 | 122900 | 1906255550 | 8220 | 8220 | 8220 | 8220 | 84 |
| 405 | 20231115 | 122800 | 1905565070 | 8220 | 8220 | 8220 | 8220 | 74 |
| 406 | 20231115 | 122700 | 1904956790 | 8220 | 8230 | 8230 | 8200 | 226 |
| 407 | 20231115 | 122600 | 1903098840 | 8220 | 8230 | 8230 | 8190 | 333 |
| 408 | 20231115 | 122500 | 1900362950 | 8230 | 8220 | 8240 | 8220 | 366 |
| 409 | 20231115 | 122400 | 1897350980 | 8220 | 8230 | 8230 | 8220 | 158 |
| 410 | 20231115 | 122300 | 1896050860 | 8220 | 8220 | 8220 | 8220 | 3 |
| 411 | 20231115 | 122200 | 1896026200 | 8230 | 8220 | 8230 | 8210 | 199 |
| 412 | 20231115 | 122100 | 1894390700 | 8220 | 8220 | 8220 | 8220 | 66 |
| 413 | 20231115 | 122000 | 1893848180 | 8210 | 8220 | 8220 | 8210 | 61 |
| 414 | 20231115 | 121900 | 1893346880 | 8210 | 8210 | 8210 | 8210 | 193 |
| 415 | 20231115 | 121800 | 1891762350 | 8230 | 8220 | 8230 | 8200 | 145 |
| 416 | 20231115 | 121700 | 1890572690 | 8200 | 8200 | 8220 | 8190 | 745 |
| 417 | 20231115 | 121600 | 1884462770 | 8190 | 8200 | 8200 | 8190 | 339 |
| 418 | 20231115 | 121500 | 1881683270 | 8200 | 8200 | 8200 | 8200 | 148 |
| 419 | 20231115 | 121400 | 1880469670 | 8200 | 8200 | 8200 | 8200 | 251 |
| 420 | 20231115 | 121300 | 1878411470 | 8200 | 8200 | 8200 | 8190 | 303 |
| 421 | 20231115 | 121200 | 1875928040 | 8200 | 8200 | 8200 | 8190 | 540 |
| 422 | 20231115 | 121100 | 1871503890 | 8200 | 8200 | 8200 | 8200 | 0 |
| 423 | 20231115 | 121000 | 1871503890 | 8200 | 8200 | 8200 | 8200 | 121 |
| 424 | 20231115 | 120900 | 1870511690 | 8200 | 8200 | 8200 | 8200 | 275 |
| 425 | 20231115 | 120800 | 1868256690 | 8200 | 8200 | 8200 | 8200 | 107 |
| 426 | 20231115 | 120700 | 1867379290 | 8200 | 8200 | 8200 | 8200 | 1170 |
| 427 | 20231115 | 120600 | 1857785290 | 8200 | 8200 | 8200 | 8200 | 409 |
| 428 | 20231115 | 120500 | 1854431490 | 8200 | 8200 | 8200 | 8200 | 71 |
| 429 | 20231115 | 120400 | 1853849290 | 8190 | 8200 | 8200 | 8190 | 195 |
| 430 | 20231115 | 120300 | 1852252200 | 8190 | 8200 | 8200 | 8190 | 971 |
| 431 | 20231115 | 120200 | 1844293930 | 8190 | 8200 | 8200 | 8190 | 218 |
| 432 | 20231115 | 120100 | 1842507300 | 8200 | 8200 | 8200 | 8200 | 185 |
| 433 | 20231115 | 120000 | 1840990300 | 8200 | 8200 | 8200 | 8200 | 2078 |
| 434 | 20231115 | 115900 | 1823950700 | 8200 | 8200 | 8200 | 8190 | 1369 |
| 435 | 20231115 | 115800 | 1812728700 | 8200 | 8200 | 8200 | 8200 | 1111 |
| 436 | 20231115 | 115700 | 1803618500 | 8200 | 8200 | 8200 | 8200 | 481 |
| 437 | 20231115 | 115600 | 1799674300 | 8200 | 8200 | 8200 | 8200 | 1402 |
| 438 | 20231115 | 115500 | 1788177900 | 8200 | 8190 | 8210 | 8190 | 3671 |
| 439 | 20231115 | 115400 | 1758074190 | 8200 | 8250 | 8250 | 8200 | 11302 |
| 440 | 20231115 | 115300 | 1665360860 | 8250 | 8250 | 8250 | 8250 | 74 |
| 441 | 20231115 | 115200 | 1664750360 | 8240 | 8240 | 8240 | 8240 | 0 |
| 442 | 20231115 | 115100 | 1664750360 | 8240 | 8240 | 8250 | 8240 | 460 |
| 443 | 20231115 | 115000 | 1660959230 | 8240 | 8240 | 8240 | 8240 | 0 |
| 444 | 20231115 | 114900 | 1660959230 | 8240 | 8250 | 8250 | 8240 | 191 |
| 445 | 20231115 | 114800 | 1659385000 | 8240 | 8240 | 8240 | 8240 | 692 |
| 446 | 20231115 | 114700 | 1653682920 | 8230 | 8240 | 8240 | 8230 | 178 |
| 447 | 20231115 | 114600 | 1652216210 | 8240 | 8240 | 8240 | 8240 | 108 |
| 448 | 20231115 | 114500 | 1651326290 | 8250 | 8250 | 8250 | 8250 | 362 |
| 449 | 20231115 | 114400 | 1648339790 | 8260 | 8240 | 8260 | 8240 | 828 |
| 450 | 20231115 | 114300 | 1641510800 | 8240 | 8250 | 8250 | 8240 | 193 |
| 451 | 20231115 | 114200 | 1639919550 | 8240 | 8240 | 8240 | 8240 | 0 |
| 452 | 20231115 | 114100 | 1639919550 | 8240 | 8240 | 8250 | 8240 | 297 |
| 453 | 20231115 | 114000 | 1637471520 | 8240 | 8240 | 8240 | 8240 | 0 |
| 454 | 20231115 | 113900 | 1637471520 | 8240 | 8240 | 8240 | 8240 | 92 |
| 455 | 20231115 | 113800 | 1636713440 | 8240 | 8240 | 8240 | 8240 | 42 |
| 456 | 20231115 | 113700 | 1636367360 | 8240 | 8250 | 8250 | 8240 | 277 |
| 457 | 20231115 | 113600 | 1634082570 | 8260 | 8260 | 8260 | 8260 | 325 |
| 458 | 20231115 | 113500 | 1631398070 | 8260 | 8260 | 8260 | 8260 | 228 |
| 459 | 20231115 | 113400 | 1629514790 | 8260 | 8260 | 8260 | 8260 | 155 |
| 460 | 20231115 | 113300 | 1628234490 | 8250 | 8250 | 8250 | 8250 | 91 |
| 461 | 20231115 | 113200 | 1627483740 | 8250 | 8250 | 8250 | 8250 | 102 |
| 462 | 20231115 | 113100 | 1626642240 | 8240 | 8240 | 8240 | 8240 | 231 |
| 463 | 20231115 | 113000 | 1624738800 | 8240 | 8240 | 8240 | 8240 | 0 |
| 464 | 20231115 | 112900 | 1624738800 | 8240 | 8250 | 8250 | 8230 | 179 |
| 465 | 20231115 | 112800 | 1623263180 | 8250 | 8270 | 8280 | 8250 | 1603 |
| 466 | 20231115 | 112700 | 1610021340 | 8270 | 8270 | 8280 | 8270 | 571 |
| 467 | 20231115 | 112600 | 1605298800 | 8260 | 8240 | 8260 | 8230 | 913 |
| 468 | 20231115 | 112500 | 1597763280 | 8220 | 8220 | 8220 | 8220 | 10 |
| 469 | 20231115 | 112400 | 1597681080 | 8220 | 8220 | 8220 | 8220 | 106 |
| 470 | 20231115 | 112300 | 1596809760 | 8230 | 8210 | 8240 | 8210 | 296 |
| 471 | 20231115 | 112200 | 1594374970 | 8210 | 8220 | 8220 | 8210 | 336 |
| 472 | 20231115 | 112100 | 1591614060 | 8220 | 8200 | 8220 | 8200 | 691 |
| 473 | 20231115 | 112000 | 1585946260 | 8200 | 8200 | 8200 | 8190 | 259 |
| 474 | 20231115 | 111900 | 1583822470 | 8200 | 8200 | 8200 | 8190 | 947 |
| 475 | 20231115 | 111800 | 1576057570 | 8200 | 8200 | 8200 | 8200 | 3782 |
| 476 | 20231115 | 111700 | 1545045170 | 8200 | 8200 | 8200 | 8200 | 4106 |
| 477 | 20231115 | 111600 | 1511375970 | 8200 | 8200 | 8210 | 8190 | 21114 |
| 478 | 20231115 | 111500 | 1338239870 | 8200 | 8280 | 8290 | 8200 | 11105 |
| 479 | 20231115 | 111400 | 1246940700 | 8280 | 8280 | 8290 | 8280 | 285 |
| 480 | 20231115 | 111300 | 1244580860 | 8290 | 8300 | 8300 | 8290 | 708 |
| 481 | 20231115 | 111200 | 1238710600 | 8290 | 8290 | 8300 | 8280 | 1165 |
| 482 | 20231115 | 111100 | 1229046970 | 8280 | 8280 | 8300 | 8280 | 812 |
| 483 | 20231115 | 111000 | 1222317780 | 8260 | 8260 | 8270 | 8260 | 497 |
| 484 | 20231115 | 110900 | 1218208870 | 8260 | 8260 | 8270 | 8260 | 106 |
| 485 | 20231115 | 110800 | 1217332950 | 8250 | 8240 | 8250 | 8230 | 480 |
| 486 | 20231115 | 110700 | 1213374330 | 8240 | 8230 | 8240 | 8230 | 1785 |
| 487 | 20231115 | 110600 | 1198677480 | 8210 | 8220 | 8230 | 8210 | 151 |
| 488 | 20231115 | 110500 | 1197436210 | 8210 | 8220 | 8220 | 8210 | 27 |
| 489 | 20231115 | 110400 | 1197214440 | 8220 | 8220 | 8220 | 8210 | 486 |
| 490 | 20231115 | 110300 | 1193221780 | 8220 | 8220 | 8220 | 8210 | 461 |
| 491 | 20231115 | 110200 | 1189432370 | 8220 | 8220 | 8220 | 8220 | 212 |
| 492 | 20231115 | 110100 | 1187689730 | 8230 | 8220 | 8230 | 8220 | 112 |
| 493 | 20231115 | 110000 | 1186768090 | 8230 | 8190 | 8230 | 8190 | 1088 |
| 494 | 20231115 | 105900 | 1177846090 | 8190 | 8190 | 8190 | 8190 | 0 |
| 495 | 20231115 | 105800 | 1177846090 | 8190 | 8190 | 8190 | 8190 | 930 |
| 496 | 20231115 | 105700 | 1170229390 | 8190 | 8190 | 8200 | 8190 | 266 |
| 497 | 20231115 | 105600 | 1168050170 | 8190 | 8200 | 8200 | 8190 | 380 |
| 498 | 20231115 | 105500 | 1164934670 | 8190 | 8190 | 8200 | 8190 | 1216 |
| 499 | 20231115 | 105400 | 1154970830 | 8190 | 8200 | 8200 | 8190 | 339 |
| 500 | 20231115 | 105300 | 1152193510 | 8200 | 8200 | 8200 | 8200 | 94 |
| 501 | 20231115 | 105200 | 1151422710 | 8200 | 8200 | 8200 | 8200 | 1715 |
| 502 | 20231115 | 105100 | 1137359710 | 8200 | 8200 | 8210 | 8200 | 1667 |
| 503 | 20231115 | 105000 | 1123688850 | 8200 | 8200 | 8200 | 8200 | 95 |
| 504 | 20231115 | 104900 | 1122909850 | 8200 | 8210 | 8210 | 8200 | 886 |
| 505 | 20231115 | 104800 | 1115643350 | 8210 | 8210 | 8210 | 8210 | 167 |
| 506 | 20231115 | 104700 | 1114272280 | 8210 | 8210 | 8210 | 8200 | 241 |
| 507 | 20231115 | 104600 | 1112295830 | 8200 | 8200 | 8210 | 8200 | 306 |
| 508 | 20231115 | 104500 | 1109786600 | 8200 | 8200 | 8200 | 8200 | 370 |
| 509 | 20231115 | 104400 | 1106752600 | 8200 | 8200 | 8200 | 8200 | 90 |
| 510 | 20231115 | 104300 | 1106014600 | 8200 | 8200 | 8200 | 8200 | 17 |
| 511 | 20231115 | 104200 | 1105875200 | 8200 | 8200 | 8200 | 8200 | 79 |
| 512 | 20231115 | 104100 | 1105227400 | 8200 | 8200 | 8200 | 8200 | 1372 |
| 513 | 20231115 | 104000 | 1093977000 | 8200 | 8200 | 8200 | 8200 | 334 |
| 514 | 20231115 | 103900 | 1091238200 | 8200 | 8200 | 8200 | 8200 | 726 |
| 515 | 20231115 | 103800 | 1085285000 | 8200 | 8200 | 8200 | 8200 | 137 |
| 516 | 20231115 | 103700 | 1084161600 | 8190 | 8200 | 8200 | 8190 | 899 |
| 517 | 20231115 | 103600 | 1076793580 | 8200 | 8200 | 8200 | 8200 | 1044 |
| 518 | 20231115 | 103500 | 1068232780 | 8200 | 8200 | 8200 | 8190 | 1484 |
| 519 | 20231115 | 103400 | 1056065580 | 8200 | 8200 | 8280 | 8200 | 5835 |
| 520 | 20231115 | 103300 | 1008160200 | 8200 | 8200 | 8200 | 8190 | 404 |
| 521 | 20231115 | 103200 | 1004847410 | 8200 | 8200 | 8200 | 8200 | 1119 |
| 522 | 20231115 | 103100 | 995671610 | 8200 | 8200 | 8200 | 8200 | 380 |
| 523 | 20231115 | 103000 | 992555610 | 8200 | 8200 | 8200 | 8200 | 1836 |
| 524 | 20231115 | 102900 | 977500410 | 8200 | 8250 | 8250 | 8190 | 8049 |
| 525 | 20231115 | 102800 | 911408930 | 8250 | 8250 | 8250 | 8240 | 678 |
| 526 | 20231115 | 102700 | 905815940 | 8240 | 8250 | 8250 | 8240 | 80 |
| 527 | 20231115 | 102600 | 905156320 | 8260 | 8250 | 8260 | 8240 | 204 |
| 528 | 20231115 | 102500 | 903472380 | 8240 | 8260 | 8260 | 8240 | 366 |
| 529 | 20231115 | 102400 | 900450610 | 8260 | 8240 | 8270 | 8240 | 858 |
| 530 | 20231115 | 102300 | 893362840 | 8240 | 8250 | 8260 | 8240 | 688 |
| 531 | 20231115 | 102200 | 887687500 | 8240 | 8240 | 8250 | 8230 | 3903 |
| 532 | 20231115 | 102100 | 855523630 | 8230 | 8230 | 8230 | 8230 | 426 |
| 533 | 20231115 | 102000 | 852017650 | 8230 | 8230 | 8240 | 8230 | 272 |
| 534 | 20231115 | 101900 | 849778000 | 8220 | 8220 | 8230 | 8220 | 355 |
| 535 | 20231115 | 101800 | 846858980 | 8220 | 8230 | 8230 | 8220 | 227 |
| 536 | 20231115 | 101700 | 844991380 | 8220 | 8240 | 8240 | 8220 | 65 |
| 537 | 20231115 | 101600 | 844456240 | 8220 | 8230 | 8240 | 8220 | 1589 |
| 538 | 20231115 | 101500 | 831375570 | 8230 | 8230 | 8230 | 8230 | 95 |
| 539 | 20231115 | 101400 | 830593720 | 8230 | 8230 | 8230 | 8220 | 1053 |
| 540 | 20231115 | 101300 | 821928030 | 8240 | 8230 | 8240 | 8230 | 703 |
| 541 | 20231115 | 101200 | 816139410 | 8230 | 8230 | 8230 | 8230 | 175 |
| 542 | 20231115 | 101100 | 814699160 | 8240 | 8240 | 8240 | 8240 | 357 |
| 543 | 20231115 | 101000 | 811757480 | 8240 | 8240 | 8240 | 8230 | 284 |
| 544 | 20231115 | 100900 | 809418260 | 8240 | 8230 | 8260 | 8230 | 741 |
| 545 | 20231115 | 100800 | 803307780 | 8230 | 8210 | 8230 | 8210 | 19 |
| 546 | 20231115 | 100700 | 803151520 | 8220 | 8200 | 8220 | 8200 | 128 |
| 547 | 20231115 | 100600 | 802101620 | 8200 | 8200 | 8250 | 8200 | 878 |
| 548 | 20231115 | 100500 | 794890750 | 8200 | 8170 | 8240 | 8170 | 5011 |
| 549 | 20231115 | 100400 | 753801380 | 8170 | 8170 | 8170 | 8170 | 6 |
| 550 | 20231115 | 100300 | 753752360 | 8170 | 8180 | 8180 | 8170 | 152 |
| 551 | 20231115 | 100200 | 752510490 | 8170 | 8170 | 8180 | 8170 | 1661 |
| 552 | 20231115 | 100100 | 738929510 | 8160 | 8170 | 8170 | 8160 | 7 |
| 553 | 20231115 | 100000 | 738872330 | 8170 | 8170 | 8180 | 8170 | 337 |
| 554 | 20231115 | 095900 | 736117650 | 8170 | 8160 | 8170 | 8160 | 270 |
| 555 | 20231115 | 095800 | 733913930 | 8160 | 8160 | 8170 | 8160 | 30 |
| 556 | 20231115 | 095700 | 733668970 | 8170 | 8170 | 8170 | 8160 | 39 |
| 557 | 20231115 | 095600 | 733350390 | 8160 | 8160 | 8160 | 8160 | 25 |
| 558 | 20231115 | 095500 | 733146390 | 8160 | 8160 | 8170 | 8160 | 87 |
| 559 | 20231115 | 095400 | 732436450 | 8160 | 8180 | 8180 | 8160 | 257 |
| 560 | 20231115 | 095300 | 730337470 | 8180 | 8180 | 8180 | 8180 | 536 |
| 561 | 20231115 | 095200 | 725952990 | 8180 | 8180 | 8180 | 8180 | 172 |
| 562 | 20231115 | 095100 | 724546030 | 8180 | 8170 | 8190 | 8170 | 889 |
| 563 | 20231115 | 095000 | 717275720 | 8160 | 8160 | 8160 | 8150 | 230 |
| 564 | 20231115 | 094900 | 715399800 | 8160 | 8150 | 8160 | 8140 | 954 |
| 565 | 20231115 | 094800 | 707620630 | 8150 | 8140 | 8150 | 8130 | 2508 |
| 566 | 20231115 | 094700 | 687206720 | 8130 | 8130 | 8140 | 8120 | 546 |
| 567 | 20231115 | 094600 | 682766900 | 8130 | 8120 | 8130 | 8120 | 22 |
| 568 | 20231115 | 094500 | 682588050 | 8120 | 8130 | 8130 | 8120 | 2406 |
| 569 | 20231115 | 094400 | 663037650 | 8110 | 8110 | 8130 | 8110 | 3101 |
| 570 | 20231115 | 094300 | 637861670 | 8100 | 8090 | 8100 | 8090 | 70 |
| 571 | 20231115 | 094200 | 637294680 | 8090 | 8100 | 8100 | 8090 | 17 |
| 572 | 20231115 | 094100 | 637156990 | 8100 | 8100 | 8110 | 8100 | 1774 |
| 573 | 20231115 | 094000 | 622776780 | 8080 | 8090 | 8100 | 8080 | 574 |
| 574 | 20231115 | 093900 | 618132610 | 8090 | 8090 | 8090 | 8080 | 113 |
| 575 | 20231115 | 093800 | 617218860 | 8090 | 8080 | 8090 | 8070 | 436 |
| 576 | 20231115 | 093700 | 613696010 | 8070 | 8080 | 8080 | 8070 | 3 |
| 577 | 20231115 | 093600 | 613671780 | 8080 | 8080 | 8080 | 8080 | 21 |
| 578 | 20231115 | 093500 | 613502100 | 8080 | 8080 | 8080 | 8080 | 262 |
| 579 | 20231115 | 093400 | 611385140 | 8090 | 8090 | 8090 | 8090 | 48 |
| 580 | 20231115 | 093300 | 610996820 | 8090 | 8090 | 8090 | 8090 | 33 |
| 581 | 20231115 | 093200 | 610729850 | 8080 | 8060 | 8090 | 8060 | 171 |
| 582 | 20231115 | 093100 | 609351490 | 8060 | 8070 | 8090 | 8060 | 3622 |
| 583 | 20231115 | 093000 | 580057350 | 8070 | 8050 | 8070 | 8050 | 1528 |
| 584 | 20231115 | 092900 | 567755880 | 8050 | 8090 | 8090 | 8050 | 6708 |
| 585 | 20231115 | 092800 | 513748690 | 8090 | 8080 | 8090 | 8080 | 629 |
| 586 | 20231115 | 092700 | 508666360 | 8080 | 8060 | 8090 | 8060 | 117 |
| 587 | 20231115 | 092600 | 507722280 | 8050 | 8100 | 8100 | 8050 | 3169 |
| 588 | 20231115 | 092500 | 482108590 | 8090 | 8090 | 8090 | 8090 | 0 |
| 589 | 20231115 | 092400 | 482108590 | 8090 | 8100 | 8100 | 8090 | 1374 |
| 590 | 20231115 | 092300 | 470980190 | 8090 | 8090 | 8100 | 8090 | 5229 |
| 591 | 20231115 | 092200 | 428654660 | 8100 | 8100 | 8100 | 8090 | 2297 |
| 592 | 20231115 | 092100 | 410051090 | 8100 | 8100 | 8100 | 8090 | 3012 |
| 593 | 20231115 | 092000 | 385658320 | 8090 | 8100 | 8100 | 8090 | 424 |
| 594 | 20231115 | 091900 | 382224030 | 8100 | 8100 | 8100 | 8100 | 125 |
| 595 | 20231115 | 091800 | 381211530 | 8100 | 8090 | 8100 | 8090 | 1180 |
| 596 | 20231115 | 091700 | 371658010 | 8090 | 8100 | 8100 | 8090 | 433 |
| 597 | 20231115 | 091600 | 368153800 | 8090 | 8100 | 8100 | 8090 | 13 |
| 598 | 20231115 | 091500 | 368048530 | 8100 | 8100 | 8100 | 8100 | 0 |
| 599 | 20231115 | 091400 | 368048530 | 8100 | 8100 | 8100 | 8090 | 1523 |
| 600 | 20231115 | 091300 | 355713260 | 8100 | 8100 | 8100 | 8090 | 154 |
| 601 | 20231115 | 091200 | 354466110 | 8090 | 8090 | 8100 | 8090 | 54 |
| 602 | 20231115 | 091100 | 354028750 | 8090 | 8100 | 8100 | 8090 | 670 |
| 603 | 20231115 | 091000 | 348603790 | 8090 | 8100 | 8110 | 8090 | 3376 |
| 604 | 20231115 | 090900 | 321260470 | 8100 | 8100 | 8100 | 8090 | 1586 |
| 605 | 20231115 | 090800 | 308416130 | 8090 | 8090 | 8100 | 8080 | 3733 |
| 606 | 20231115 | 090700 | 278196920 | 8090 | 8100 | 8100 | 8080 | 556 |
| 607 | 20231115 | 090600 | 273698380 | 8070 | 8100 | 8100 | 8070 | 2335 |
| 608 | 20231115 | 090500 | 254790050 | 8090 | 8080 | 8100 | 8070 | 5984 |
| 609 | 20231115 | 090400 | 206355560 | 8080 | 8110 | 8130 | 8080 | 5612 |
| 610 | 20231115 | 090300 | 160873870 | 8110 | 8100 | 8120 | 8100 | 1187 |
| 611 | 20231115 | 090200 | 151242080 | 8100 | 8130 | 8130 | 8100 | 712 |
| 612 | 20231115 | 090100 | 145464200 | 8100 | 8110 | 8120 | 8100 | 6827 |
| 613 | 20231115 | 090000 | 90071590 | 8100 | 8130 | 8140 | 8090 | 11093 |