32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 3 | 20231115 | 185300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 4 | 20231115 | 185200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 5 | 20231115 | 185100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 6 | 20231115 | 185000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 7 | 20231115 | 184900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 8 | 20231115 | 184800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 9 | 20231115 | 184700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 10 | 20231115 | 184600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 11 | 20231115 | 184500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 12 | 20231115 | 184400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 13 | 20231115 | 184300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 14 | 20231115 | 184200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 15 | 20231115 | 184100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 16 | 20231115 | 184000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 17 | 20231115 | 183900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 18 | 20231115 | 183800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 19 | 20231115 | 183700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 20 | 20231115 | 183600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 21 | 20231115 | 183500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 22 | 20231115 | 183400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 23 | 20231115 | 183300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 24 | 20231115 | 183200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 25 | 20231115 | 183100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 26 | 20231115 | 183000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 27 | 20231115 | 182900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 28 | 20231115 | 182800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 29 | 20231115 | 182700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 30 | 20231115 | 182600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 31 | 20231115 | 182500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 32 | 20231115 | 182400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 33 | 20231115 | 182300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 34 | 20231115 | 182200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 35 | 20231115 | 182100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 36 | 20231115 | 182000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 37 | 20231115 | 181900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 38 | 20231115 | 181800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 39 | 20231115 | 181700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 40 | 20231115 | 181600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 41 | 20231115 | 181500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 42 | 20231115 | 181400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 43 | 20231115 | 181300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 44 | 20231115 | 181200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 45 | 20231115 | 181100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 46 | 20231115 | 181000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 47 | 20231115 | 180900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 48 | 20231115 | 180800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 49 | 20231115 | 180700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 50 | 20231115 | 180600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 51 | 20231115 | 180500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 52 | 20231115 | 180400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 53 | 20231115 | 180300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 54 | 20231115 | 180200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 55 | 20231115 | 180100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 56 | 20231115 | 180000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 57 | 20231115 | 175900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 58 | 20231115 | 175800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 59 | 20231115 | 175700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 60 | 20231115 | 175600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 61 | 20231115 | 175500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 62 | 20231115 | 175400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 63 | 20231115 | 175300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 64 | 20231115 | 175200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 65 | 20231115 | 175100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 66 | 20231115 | 175000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 67 | 20231115 | 174900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 68 | 20231115 | 174800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 69 | 20231115 | 174700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 70 | 20231115 | 174600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 71 | 20231115 | 174500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 72 | 20231115 | 174400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 73 | 20231115 | 174300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 74 | 20231115 | 174200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 75 | 20231115 | 174100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 76 | 20231115 | 174000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 77 | 20231115 | 173900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 78 | 20231115 | 173800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 79 | 20231115 | 173700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 80 | 20231115 | 173600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 81 | 20231115 | 173500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 82 | 20231115 | 173400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 83 | 20231115 | 173300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 84 | 20231115 | 173200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 85 | 20231115 | 173100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 86 | 20231115 | 173000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 87 | 20231115 | 172900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 88 | 20231115 | 172800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 89 | 20231115 | 172700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 90 | 20231115 | 172600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 91 | 20231115 | 172500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 92 | 20231115 | 172400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 93 | 20231115 | 172300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 94 | 20231115 | 172200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 95 | 20231115 | 172100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 96 | 20231115 | 172000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 97 | 20231115 | 171900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 98 | 20231115 | 171800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 99 | 20231115 | 171700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 100 | 20231115 | 171600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 101 | 20231115 | 171500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 102 | 20231115 | 171400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 103 | 20231115 | 171300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 104 | 20231115 | 171200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 105 | 20231115 | 171100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 106 | 20231115 | 171000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 107 | 20231115 | 170900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 108 | 20231115 | 170800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 109 | 20231115 | 170700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 110 | 20231115 | 170600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 111 | 20231115 | 170500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 112 | 20231115 | 170400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 113 | 20231115 | 170300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 114 | 20231115 | 170200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 115 | 20231115 | 170100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 116 | 20231115 | 170000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 117 | 20231115 | 165900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 118 | 20231115 | 165800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 119 | 20231115 | 165700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 120 | 20231115 | 165600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 121 | 20231115 | 165500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 122 | 20231115 | 165400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 123 | 20231115 | 165300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 124 | 20231115 | 165200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 125 | 20231115 | 165100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 126 | 20231115 | 165000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 127 | 20231115 | 164900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 128 | 20231115 | 164800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 129 | 20231115 | 164700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 130 | 20231115 | 164600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 131 | 20231115 | 164500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 132 | 20231115 | 164400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 133 | 20231115 | 164300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 134 | 20231115 | 164200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 135 | 20231115 | 164100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 136 | 20231115 | 164000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 137 | 20231115 | 163900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 138 | 20231115 | 163800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 139 | 20231115 | 163700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 140 | 20231115 | 163600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 141 | 20231115 | 163500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 142 | 20231115 | 163400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 143 | 20231115 | 163300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 144 | 20231115 | 163200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 145 | 20231115 | 163100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 146 | 20231115 | 163000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 147 | 20231115 | 162900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 148 | 20231115 | 162800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 149 | 20231115 | 162700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 150 | 20231115 | 162600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 151 | 20231115 | 162500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 152 | 20231115 | 162400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 153 | 20231115 | 162300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 154 | 20231115 | 162200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 155 | 20231115 | 162100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 156 | 20231115 | 162000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 157 | 20231115 | 161900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 158 | 20231115 | 161800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 159 | 20231115 | 161700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 160 | 20231115 | 161600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 161 | 20231115 | 161500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 162 | 20231115 | 161400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 163 | 20231115 | 161300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 164 | 20231115 | 161200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 165 | 20231115 | 161100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 166 | 20231115 | 161000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 167 | 20231115 | 160900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 168 | 20231115 | 160800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 169 | 20231115 | 160700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 170 | 20231115 | 160600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 171 | 20231115 | 160500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 172 | 20231115 | 160400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 173 | 20231115 | 160300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 174 | 20231115 | 160200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 175 | 20231115 | 160100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 176 | 20231115 | 160000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 177 | 20231115 | 155900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 178 | 20231115 | 155800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 179 | 20231115 | 155700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 180 | 20231115 | 155600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 181 | 20231115 | 155500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 182 | 20231115 | 155400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 183 | 20231115 | 155300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 184 | 20231115 | 155200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 185 | 20231115 | 155100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 186 | 20231115 | 155000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 187 | 20231115 | 154900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 188 | 20231115 | 154800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 189 | 20231115 | 154700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 190 | 20231115 | 154600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 191 | 20231115 | 154500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 192 | 20231115 | 154400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 193 | 20231115 | 154300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 194 | 20231115 | 154200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 195 | 20231115 | 154100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 196 | 20231115 | 154000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 197 | 20231115 | 153900 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 198 | 20231115 | 153800 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 199 | 20231115 | 153700 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 200 | 20231115 | 153600 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 201 | 20231115 | 153500 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 202 | 20231115 | 153400 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 203 | 20231115 | 153300 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 204 | 20231115 | 153200 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 205 | 20231115 | 153100 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 0 |
| 206 | 20231115 | 153000 | 3860245960 | 14720 | 14720 | 14720 | 14720 | 4741 |
| 207 | 20231115 | 152900 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 208 | 20231115 | 152800 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 209 | 20231115 | 152700 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 210 | 20231115 | 152600 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 211 | 20231115 | 152500 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 212 | 20231115 | 152400 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 213 | 20231115 | 152300 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 214 | 20231115 | 152200 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 215 | 20231115 | 152100 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 216 | 20231115 | 152000 | 3790458440 | 14720 | 14720 | 14720 | 14720 | 0 |
| 217 | 20231115 | 151900 | 3790458440 | 14720 | 14620 | 14720 | 14610 | 1224 |
| 218 | 20231115 | 151800 | 3772546660 | 14550 | 14640 | 14650 | 14550 | 4390 |
| 219 | 20231115 | 151700 | 3708559340 | 14650 | 14740 | 14740 | 14650 | 1800 |
| 220 | 20231115 | 151600 | 3682158140 | 14740 | 14690 | 14740 | 14690 | 1031 |
| 221 | 20231115 | 151500 | 3666982860 | 14690 | 14710 | 14730 | 14660 | 654 |
| 222 | 20231115 | 151400 | 3657381290 | 14710 | 14700 | 14710 | 14700 | 96 |
| 223 | 20231115 | 151300 | 3655969680 | 14690 | 14750 | 14750 | 14670 | 1476 |
| 224 | 20231115 | 151200 | 3634263060 | 14750 | 14730 | 14750 | 14730 | 109 |
| 225 | 20231115 | 151100 | 3632656970 | 14770 | 14710 | 14770 | 14700 | 382 |
| 226 | 20231115 | 151000 | 3627034350 | 14710 | 14720 | 14780 | 14700 | 1084 |
| 227 | 20231115 | 150900 | 3611091240 | 14720 | 14710 | 14800 | 14700 | 380 |
| 228 | 20231115 | 150800 | 3605500140 | 14710 | 14770 | 14810 | 14700 | 1874 |
| 229 | 20231115 | 150700 | 3577825690 | 14790 | 14850 | 14850 | 14790 | 3564 |
| 230 | 20231115 | 150600 | 3525059190 | 14850 | 14840 | 14880 | 14830 | 2242 |
| 231 | 20231115 | 150500 | 3491759310 | 14900 | 14840 | 14900 | 14830 | 1036 |
| 232 | 20231115 | 150400 | 3476377820 | 14840 | 14870 | 14900 | 14840 | 830 |
| 233 | 20231115 | 150300 | 3464032350 | 14900 | 14830 | 14900 | 14820 | 4041 |
| 234 | 20231115 | 150200 | 3403925250 | 14830 | 14830 | 14860 | 14810 | 879 |
| 235 | 20231115 | 150100 | 3390881770 | 14830 | 14810 | 14870 | 14760 | 1496 |
| 236 | 20231115 | 150000 | 3368723090 | 14810 | 14820 | 14870 | 14810 | 3152 |
| 237 | 20231115 | 145900 | 3321960550 | 14830 | 14840 | 14840 | 14820 | 1380 |
| 238 | 20231115 | 145800 | 3301490200 | 14840 | 14880 | 14890 | 14830 | 1427 |
| 239 | 20231115 | 145700 | 3280261770 | 14800 | 14880 | 14950 | 14800 | 4558 |
| 240 | 20231115 | 145600 | 3212366040 | 14880 | 14820 | 14900 | 14810 | 4068 |
| 241 | 20231115 | 145500 | 3151900250 | 14820 | 14750 | 14860 | 14720 | 6333 |
| 242 | 20231115 | 145400 | 3058219880 | 14740 | 14720 | 14740 | 14700 | 4381 |
| 243 | 20231115 | 145300 | 2993709800 | 14720 | 14640 | 14720 | 14640 | 3665 |
| 244 | 20231115 | 145200 | 2939823700 | 14630 | 14650 | 14680 | 14630 | 1555 |
| 245 | 20231115 | 145100 | 2917057670 | 14650 | 14680 | 14690 | 14650 | 495 |
| 246 | 20231115 | 145000 | 2909791040 | 14680 | 14700 | 14700 | 14600 | 3495 |
| 247 | 20231115 | 144900 | 2858455260 | 14700 | 14700 | 14710 | 14690 | 2098 |
| 248 | 20231115 | 144800 | 2827611640 | 14710 | 14660 | 14710 | 14660 | 5447 |
| 249 | 20231115 | 144700 | 2747585170 | 14670 | 14650 | 14670 | 14610 | 2237 |
| 250 | 20231115 | 144600 | 2714800240 | 14650 | 14650 | 14650 | 14640 | 110 |
| 251 | 20231115 | 144500 | 2713188940 | 14660 | 14620 | 14660 | 14620 | 1727 |
| 252 | 20231115 | 144400 | 2687890270 | 14640 | 14630 | 14640 | 14630 | 617 |
| 253 | 20231115 | 144300 | 2678863430 | 14620 | 14580 | 14620 | 14580 | 1228 |
| 254 | 20231115 | 144200 | 2660927010 | 14590 | 14590 | 14590 | 14590 | 289 |
| 255 | 20231115 | 144100 | 2656710500 | 14590 | 14550 | 14590 | 14550 | 1053 |
| 256 | 20231115 | 144000 | 2641373540 | 14550 | 14570 | 14570 | 14550 | 576 |
| 257 | 20231115 | 143900 | 2632986080 | 14560 | 14530 | 14560 | 14530 | 275 |
| 258 | 20231115 | 143800 | 2628985890 | 14530 | 14540 | 14570 | 14530 | 357 |
| 259 | 20231115 | 143700 | 2623788090 | 14530 | 14530 | 14540 | 14530 | 87 |
| 260 | 20231115 | 143600 | 2622523970 | 14570 | 14530 | 14570 | 14530 | 15 |
| 261 | 20231115 | 143500 | 2622305820 | 14580 | 14580 | 14580 | 14580 | 0 |
| 262 | 20231115 | 143400 | 2622305820 | 14580 | 14530 | 14580 | 14520 | 853 |
| 263 | 20231115 | 143300 | 2609919200 | 14530 | 14530 | 14530 | 14530 | 678 |
| 264 | 20231115 | 143200 | 2600067860 | 14600 | 14550 | 14600 | 14530 | 116 |
| 265 | 20231115 | 143100 | 2598381070 | 14540 | 14570 | 14570 | 14540 | 2034 |
| 266 | 20231115 | 143000 | 2568792470 | 14570 | 14570 | 14570 | 14570 | 7 |
| 267 | 20231115 | 142900 | 2568690480 | 14620 | 14570 | 14620 | 14570 | 6 |
| 268 | 20231115 | 142800 | 2568603010 | 14640 | 14570 | 14640 | 14570 | 8 |
| 269 | 20231115 | 142700 | 2568486310 | 14570 | 14640 | 14640 | 14570 | 412 |
| 270 | 20231115 | 142600 | 2562476010 | 14650 | 14650 | 14650 | 14650 | 295 |
| 271 | 20231115 | 142500 | 2558154260 | 14650 | 14650 | 14660 | 14570 | 342 |
| 272 | 20231115 | 142400 | 2553145640 | 14640 | 14560 | 14650 | 14560 | 1253 |
| 273 | 20231115 | 142300 | 2534798720 | 14560 | 14520 | 14620 | 14520 | 4707 |
| 274 | 20231115 | 142200 | 2466157590 | 14520 | 14480 | 14520 | 14480 | 649 |
| 275 | 20231115 | 142100 | 2456740740 | 14470 | 14490 | 14490 | 14470 | 154 |
| 276 | 20231115 | 142000 | 2454511940 | 14490 | 14490 | 14510 | 14490 | 256 |
| 277 | 20231115 | 141900 | 2450800100 | 14490 | 14490 | 14490 | 14490 | 4000 |
| 278 | 20231115 | 141800 | 2392840100 | 14480 | 14500 | 14500 | 14480 | 287 |
| 279 | 20231115 | 141700 | 2388680020 | 14490 | 14500 | 14500 | 14490 | 554 |
| 280 | 20231115 | 141600 | 2380652340 | 14510 | 14490 | 14510 | 14490 | 684 |
| 281 | 20231115 | 141500 | 2370735890 | 14490 | 14490 | 14490 | 14490 | 0 |
| 282 | 20231115 | 141400 | 2370735890 | 14490 | 14440 | 14490 | 14420 | 1298 |
| 283 | 20231115 | 141300 | 2351992380 | 14440 | 14440 | 14440 | 14440 | 237 |
| 284 | 20231115 | 141200 | 2348570100 | 14440 | 14440 | 14450 | 14440 | 475 |
| 285 | 20231115 | 141100 | 2341710960 | 14450 | 14450 | 14450 | 14440 | 145 |
| 286 | 20231115 | 141000 | 2339615730 | 14450 | 14540 | 14540 | 14450 | 122 |
| 287 | 20231115 | 140900 | 2337852650 | 14550 | 14490 | 14550 | 14450 | 444 |
| 288 | 20231115 | 140800 | 2331404790 | 14510 | 14520 | 14520 | 14420 | 1277 |
| 289 | 20231115 | 140700 | 2312896420 | 14520 | 14480 | 14520 | 14430 | 3426 |
| 290 | 20231115 | 140600 | 2263246570 | 14480 | 14480 | 14480 | 14480 | 571 |
| 291 | 20231115 | 140500 | 2254978490 | 14480 | 14480 | 14490 | 14480 | 300 |
| 292 | 20231115 | 140400 | 2250634210 | 14480 | 14460 | 14490 | 14460 | 1634 |
| 293 | 20231115 | 140300 | 2226983250 | 14460 | 14440 | 14460 | 14440 | 1539 |
| 294 | 20231115 | 140200 | 2204738810 | 14450 | 14450 | 14450 | 14450 | 480 |
| 295 | 20231115 | 140100 | 2197802810 | 14450 | 14440 | 14460 | 14420 | 1412 |
| 296 | 20231115 | 140000 | 2177401990 | 14420 | 14420 | 14450 | 14420 | 880 |
| 297 | 20231115 | 135900 | 2164695170 | 14410 | 14380 | 14420 | 14370 | 2844 |
| 298 | 20231115 | 135800 | 2123744450 | 14380 | 14370 | 14380 | 14370 | 94 |
| 299 | 20231115 | 135700 | 2122393660 | 14370 | 14370 | 14370 | 14350 | 547 |
| 300 | 20231115 | 135600 | 2114537470 | 14360 | 14330 | 14360 | 14320 | 661 |
| 301 | 20231115 | 135500 | 2105058050 | 14330 | 14330 | 14330 | 14320 | 159 |
| 302 | 20231115 | 135400 | 2102780220 | 14330 | 14340 | 14340 | 14330 | 65 |
| 303 | 20231115 | 135300 | 2101848270 | 14330 | 14340 | 14340 | 14330 | 71 |
| 304 | 20231115 | 135200 | 2100830330 | 14340 | 14350 | 14350 | 14340 | 155 |
| 305 | 20231115 | 135100 | 2098606090 | 14350 | 14370 | 14370 | 14350 | 265 |
| 306 | 20231115 | 135000 | 2094802500 | 14370 | 14350 | 14370 | 14350 | 164 |
| 307 | 20231115 | 134900 | 2092446960 | 14350 | 14350 | 14350 | 14350 | 123 |
| 308 | 20231115 | 134800 | 2090681910 | 14350 | 14360 | 14360 | 14340 | 589 |
| 309 | 20231115 | 134700 | 2082229990 | 14360 | 14370 | 14370 | 14360 | 258 |
| 310 | 20231115 | 134600 | 2078524080 | 14380 | 14380 | 14380 | 14380 | 2 |
| 311 | 20231115 | 134500 | 2078495320 | 14390 | 14390 | 14390 | 14390 | 151 |
| 312 | 20231115 | 134400 | 2076322430 | 14370 | 14370 | 14370 | 14370 | 71 |
| 313 | 20231115 | 134300 | 2075302160 | 14390 | 14390 | 14390 | 14390 | 124 |
| 314 | 20231115 | 134200 | 2073517800 | 14390 | 14370 | 14400 | 14370 | 384 |
| 315 | 20231115 | 134100 | 2067991140 | 14400 | 14390 | 14400 | 14390 | 795 |
| 316 | 20231115 | 134000 | 2056548120 | 14350 | 14400 | 14400 | 14350 | 198 |
| 317 | 20231115 | 133900 | 2053699640 | 14400 | 14360 | 14400 | 14360 | 74 |
| 318 | 20231115 | 133800 | 2052634240 | 14400 | 14400 | 14400 | 14350 | 87 |
| 319 | 20231115 | 133700 | 2051383190 | 14400 | 14400 | 14400 | 14400 | 58 |
| 320 | 20231115 | 133600 | 2050547990 | 14350 | 14450 | 14450 | 14350 | 532 |
| 321 | 20231115 | 133500 | 2042877360 | 14440 | 14400 | 14450 | 14400 | 808 |
| 322 | 20231115 | 133400 | 2031218190 | 14400 | 14380 | 14400 | 14380 | 341 |
| 323 | 20231115 | 133300 | 2026308760 | 14400 | 14400 | 14400 | 14400 | 0 |
| 324 | 20231115 | 133200 | 2026308760 | 14400 | 14330 | 14400 | 14310 | 2156 |
| 325 | 20231115 | 133100 | 1995328270 | 14330 | 14330 | 14330 | 14330 | 336 |
| 326 | 20231115 | 133000 | 1990513390 | 14330 | 14400 | 14400 | 14330 | 727 |
| 327 | 20231115 | 132900 | 1980067000 | 14430 | 14400 | 14440 | 14380 | 1533 |
| 328 | 20231115 | 132800 | 1957963220 | 14400 | 14410 | 14420 | 14380 | 313 |
| 329 | 20231115 | 132700 | 1953455460 | 14410 | 14430 | 14430 | 14380 | 219 |
| 330 | 20231115 | 132600 | 1950296710 | 14420 | 14400 | 14430 | 14400 | 229 |
| 331 | 20231115 | 132500 | 1946995760 | 14400 | 14410 | 14430 | 14400 | 885 |
| 332 | 20231115 | 132400 | 1934245910 | 14410 | 14410 | 14410 | 14410 | 14 |
| 333 | 20231115 | 132300 | 1934044170 | 14410 | 14400 | 14410 | 14370 | 211 |
| 334 | 20231115 | 132200 | 1931005090 | 14400 | 14360 | 14400 | 14360 | 1497 |
| 335 | 20231115 | 132100 | 1909470690 | 14350 | 14350 | 14350 | 14350 | 100 |
| 336 | 20231115 | 132000 | 1908035690 | 14360 | 14350 | 14360 | 14350 | 111 |
| 337 | 20231115 | 131900 | 1906441840 | 14350 | 14350 | 14350 | 14350 | 1 |
| 338 | 20231115 | 131800 | 1906427490 | 14300 | 14320 | 14320 | 14300 | 262 |
| 339 | 20231115 | 131700 | 1902680150 | 14360 | 14360 | 14360 | 14360 | 1 |
| 340 | 20231115 | 131600 | 1902665790 | 14300 | 14300 | 14320 | 14300 | 232 |
| 341 | 20231115 | 131500 | 1899347090 | 14370 | 14300 | 14370 | 14300 | 79 |
| 342 | 20231115 | 131400 | 1898212910 | 14370 | 14370 | 14380 | 14270 | 1027 |
| 343 | 20231115 | 131300 | 1883518870 | 14370 | 14330 | 14370 | 14330 | 1767 |
| 344 | 20231115 | 131200 | 1858165180 | 14330 | 14330 | 14330 | 14320 | 339 |
| 345 | 20231115 | 131100 | 1853307330 | 14320 | 14320 | 14320 | 14320 | 400 |
| 346 | 20231115 | 131000 | 1847579330 | 14300 | 14300 | 14300 | 14300 | 213 |
| 347 | 20231115 | 130900 | 1844533430 | 14270 | 14270 | 14270 | 14270 | 138 |
| 348 | 20231115 | 130800 | 1842564170 | 14270 | 14290 | 14300 | 14270 | 1031 |
| 349 | 20231115 | 130700 | 1827821780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 350 | 20231115 | 130600 | 1827821780 | 14300 | 14300 | 14300 | 14300 | 8 |
| 351 | 20231115 | 130500 | 1827707380 | 14300 | 14270 | 14300 | 14270 | 3 |
| 352 | 20231115 | 130400 | 1827664540 | 14270 | 14250 | 14270 | 14250 | 48 |
| 353 | 20231115 | 130300 | 1826979620 | 14270 | 14270 | 14270 | 14270 | 20 |
| 354 | 20231115 | 130200 | 1826694220 | 14270 | 14270 | 14270 | 14260 | 37 |
| 355 | 20231115 | 130100 | 1826166270 | 14270 | 14300 | 14300 | 14270 | 241 |
| 356 | 20231115 | 130000 | 1822725330 | 14320 | 14300 | 14320 | 14300 | 340 |
| 357 | 20231115 | 125900 | 1817859720 | 14300 | 14330 | 14340 | 14300 | 472 |
| 358 | 20231115 | 125800 | 1811102720 | 14340 | 14300 | 14340 | 14300 | 217 |
| 359 | 20231115 | 125700 | 1807998340 | 14300 | 14280 | 14300 | 14240 | 53 |
| 360 | 20231115 | 125600 | 1807241530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 361 | 20231115 | 125500 | 1807241530 | 14300 | 14280 | 14300 | 14250 | 183 |
| 362 | 20231115 | 125400 | 1804629670 | 14290 | 14300 | 14300 | 14290 | 705 |
| 363 | 20231115 | 125300 | 1794555200 | 14300 | 14340 | 14340 | 14300 | 842 |
| 364 | 20231115 | 125200 | 1782483870 | 14340 | 14320 | 14340 | 14300 | 118 |
| 365 | 20231115 | 125100 | 1780796010 | 14320 | 14360 | 14360 | 14320 | 417 |
| 366 | 20231115 | 125000 | 1774815760 | 14360 | 14350 | 14370 | 14330 | 1314 |
| 367 | 20231115 | 124900 | 1755952930 | 14350 | 14310 | 14350 | 14310 | 1056 |
| 368 | 20231115 | 124800 | 1740818760 | 14310 | 14300 | 14310 | 14300 | 221 |
| 369 | 20231115 | 124700 | 1737657290 | 14320 | 14320 | 14320 | 14320 | 7 |
| 370 | 20231115 | 124600 | 1737557050 | 14320 | 14270 | 14320 | 14270 | 623 |
| 371 | 20231115 | 124500 | 1728640150 | 14320 | 14320 | 14320 | 14320 | 0 |
| 372 | 20231115 | 124400 | 1728640150 | 14320 | 14310 | 14320 | 14310 | 7 |
| 373 | 20231115 | 124300 | 1728539920 | 14320 | 14320 | 14320 | 14250 | 5 |
| 374 | 20231115 | 124200 | 1728468390 | 14320 | 14300 | 14320 | 14290 | 25 |
| 375 | 20231115 | 124100 | 1728110820 | 14290 | 14320 | 14320 | 14290 | 69 |
| 376 | 20231115 | 124000 | 1727124780 | 14230 | 14330 | 14330 | 14230 | 103 |
| 377 | 20231115 | 123900 | 1725649090 | 14330 | 14290 | 14330 | 14290 | 3007 |
| 378 | 20231115 | 123800 | 1682621580 | 14290 | 14270 | 14290 | 14270 | 334 |
| 379 | 20231115 | 123700 | 1677850420 | 14280 | 14290 | 14290 | 14280 | 2 |
| 380 | 20231115 | 123600 | 1677821850 | 14200 | 14250 | 14300 | 14200 | 744 |
| 381 | 20231115 | 123500 | 1667192010 | 14240 | 14240 | 14270 | 14240 | 1296 |
| 382 | 20231115 | 123400 | 1648711080 | 14240 | 14130 | 14240 | 14130 | 8248 |
| 383 | 20231115 | 123300 | 1531621980 | 14160 | 14160 | 14160 | 14130 | 5 |
| 384 | 20231115 | 123200 | 1531551270 | 14160 | 14160 | 14160 | 14160 | 0 |
| 385 | 20231115 | 123100 | 1531551270 | 14160 | 14120 | 14160 | 14120 | 4 |
| 386 | 20231115 | 123000 | 1531494750 | 14170 | 14170 | 14170 | 14170 | 0 |
| 387 | 20231115 | 122900 | 1531494750 | 14170 | 14170 | 14170 | 14170 | 0 |
| 388 | 20231115 | 122800 | 1531494750 | 14170 | 14170 | 14170 | 14170 | 0 |
| 389 | 20231115 | 122700 | 1531494750 | 14170 | 14170 | 14170 | 14170 | 1 |
| 390 | 20231115 | 122600 | 1531480580 | 14170 | 14170 | 14170 | 14170 | 1 |
| 391 | 20231115 | 122500 | 1531466410 | 14170 | 14170 | 14170 | 14170 | 0 |
| 392 | 20231115 | 122400 | 1531466410 | 14170 | 14170 | 14170 | 14170 | 701 |
| 393 | 20231115 | 122300 | 1521533240 | 14070 | 14100 | 14110 | 14070 | 1208 |
| 394 | 20231115 | 122200 | 1504503210 | 14100 | 14120 | 14120 | 14100 | 243 |
| 395 | 20231115 | 122100 | 1501075120 | 14120 | 14120 | 14120 | 14120 | 0 |
| 396 | 20231115 | 122000 | 1501075120 | 14120 | 14130 | 14130 | 14120 | 326 |
| 397 | 20231115 | 121900 | 1496468960 | 14180 | 14180 | 14180 | 14180 | 0 |
| 398 | 20231115 | 121800 | 1496468960 | 14180 | 14160 | 14180 | 14150 | 1412 |
| 399 | 20231115 | 121700 | 1476485290 | 14190 | 14190 | 14190 | 14190 | 0 |
| 400 | 20231115 | 121600 | 1476485290 | 14190 | 14190 | 14190 | 14190 | 229 |
| 401 | 20231115 | 121500 | 1473235780 | 14190 | 14190 | 14190 | 14190 | 547 |
| 402 | 20231115 | 121400 | 1465473850 | 14190 | 14170 | 14190 | 14170 | 529 |
| 403 | 20231115 | 121300 | 1457967960 | 14170 | 14170 | 14170 | 14170 | 100 |
| 404 | 20231115 | 121200 | 1456550960 | 14140 | 14160 | 14160 | 14140 | 210 |
| 405 | 20231115 | 121100 | 1453580460 | 14160 | 14160 | 14160 | 14160 | 300 |
| 406 | 20231115 | 121000 | 1449332460 | 14160 | 14160 | 14160 | 14160 | 301 |
| 407 | 20231115 | 120900 | 1445070300 | 14160 | 14160 | 14160 | 14160 | 2 |
| 408 | 20231115 | 120800 | 1445041980 | 14100 | 14100 | 14100 | 14100 | 0 |
| 409 | 20231115 | 120700 | 1445041980 | 14100 | 14100 | 14100 | 14090 | 56 |
| 410 | 20231115 | 120600 | 1444252400 | 14180 | 14110 | 14180 | 14110 | 10 |
| 411 | 20231115 | 120500 | 1444110740 | 14100 | 14060 | 14100 | 14060 | 311 |
| 412 | 20231115 | 120400 | 1439727650 | 14060 | 14060 | 14060 | 14060 | 0 |
| 413 | 20231115 | 120300 | 1439727650 | 14060 | 14060 | 14060 | 14060 | 0 |
| 414 | 20231115 | 120200 | 1439727650 | 14060 | 14070 | 14070 | 14060 | 24 |
| 415 | 20231115 | 120100 | 1439390160 | 14090 | 14090 | 14090 | 14090 | 0 |
| 416 | 20231115 | 120000 | 1439390160 | 14090 | 14090 | 14090 | 14090 | 50 |
| 417 | 20231115 | 115900 | 1438685660 | 14090 | 14070 | 14090 | 14070 | 40 |
| 418 | 20231115 | 115800 | 1438122300 | 14070 | 14070 | 14090 | 14070 | 132 |
| 419 | 20231115 | 115700 | 1436264570 | 14100 | 14100 | 14100 | 14100 | 1 |
| 420 | 20231115 | 115600 | 1436250470 | 14060 | 14100 | 14100 | 14060 | 40 |
| 421 | 20231115 | 115500 | 1435688030 | 14050 | 14050 | 14050 | 14050 | 3 |
| 422 | 20231115 | 115400 | 1435645880 | 14110 | 14090 | 14110 | 14040 | 72 |
| 423 | 20231115 | 115300 | 1434633720 | 14040 | 14090 | 14090 | 14040 | 196 |
| 424 | 20231115 | 115200 | 1431879310 | 14090 | 14120 | 14120 | 14090 | 696 |
| 425 | 20231115 | 115100 | 1422054520 | 14130 | 14150 | 14150 | 14120 | 285 |
| 426 | 20231115 | 115000 | 1418027820 | 14170 | 14150 | 14170 | 14150 | 27 |
| 427 | 20231115 | 114900 | 1417645530 | 14150 | 14170 | 14170 | 14150 | 360 |
| 428 | 20231115 | 114800 | 1412551120 | 14170 | 14190 | 14190 | 14170 | 32 |
| 429 | 20231115 | 114700 | 1412097510 | 14210 | 14210 | 14210 | 14210 | 1 |
| 430 | 20231115 | 114600 | 1412083300 | 14190 | 14200 | 14200 | 14190 | 615 |
| 431 | 20231115 | 114500 | 1403354980 | 14200 | 14200 | 14200 | 14200 | 3 |
| 432 | 20231115 | 114400 | 1403312380 | 14190 | 14160 | 14190 | 14160 | 332 |
| 433 | 20231115 | 114300 | 1398603400 | 14220 | 14220 | 14220 | 14220 | 0 |
| 434 | 20231115 | 114200 | 1398603400 | 14220 | 14220 | 14220 | 14210 | 478 |
| 435 | 20231115 | 114100 | 1391806850 | 14220 | 14150 | 14220 | 14150 | 838 |
| 436 | 20231115 | 114000 | 1379898490 | 14220 | 14150 | 14220 | 14150 | 706 |
| 437 | 20231115 | 113900 | 1369859310 | 14150 | 14180 | 14220 | 14150 | 51 |
| 438 | 20231115 | 113800 | 1369137040 | 14180 | 14210 | 14240 | 14180 | 721 |
| 439 | 20231115 | 113700 | 1358885340 | 14210 | 14190 | 14250 | 14190 | 2508 |
| 440 | 20231115 | 113600 | 1323179370 | 14190 | 14200 | 14200 | 14190 | 329 |
| 441 | 20231115 | 113500 | 1318508560 | 14200 | 14200 | 14200 | 14180 | 266 |
| 442 | 20231115 | 113400 | 1314734650 | 14200 | 14180 | 14200 | 14180 | 776 |
| 443 | 20231115 | 113300 | 1303715730 | 14200 | 14150 | 14200 | 14150 | 2003 |
| 444 | 20231115 | 113200 | 1275335260 | 14150 | 14090 | 14150 | 14090 | 1693 |
| 445 | 20231115 | 113100 | 1251444030 | 14070 | 14050 | 14070 | 14040 | 639 |
| 446 | 20231115 | 113000 | 1242471790 | 14050 | 14060 | 14090 | 14050 | 57 |
| 447 | 20231115 | 112900 | 1241670420 | 14090 | 14090 | 14090 | 14090 | 0 |
| 448 | 20231115 | 112800 | 1241670420 | 14090 | 14090 | 14090 | 14090 | 0 |
| 449 | 20231115 | 112700 | 1241670420 | 14090 | 14090 | 14090 | 14090 | 0 |
| 450 | 20231115 | 112600 | 1241670420 | 14090 | 14060 | 14090 | 14060 | 11 |
| 451 | 20231115 | 112500 | 1241515570 | 14060 | 14060 | 14060 | 14060 | 12 |
| 452 | 20231115 | 112400 | 1241346850 | 14060 | 14080 | 14080 | 14060 | 66 |
| 453 | 20231115 | 112300 | 1240417810 | 14050 | 14050 | 14050 | 14050 | 1 |
| 454 | 20231115 | 112200 | 1240403760 | 14040 | 14030 | 14040 | 14030 | 28 |
| 455 | 20231115 | 112100 | 1240010690 | 14020 | 14020 | 14020 | 14020 | 100 |
| 456 | 20231115 | 112000 | 1238608690 | 14030 | 14060 | 14060 | 14030 | 488 |
| 457 | 20231115 | 111900 | 1231756840 | 14060 | 14090 | 14090 | 14060 | 34 |
| 458 | 20231115 | 111800 | 1231278690 | 14090 | 14100 | 14100 | 14090 | 39 |
| 459 | 20231115 | 111700 | 1230728800 | 14100 | 14100 | 14100 | 14090 | 198 |
| 460 | 20231115 | 111600 | 1227937010 | 14100 | 14100 | 14100 | 14100 | 0 |
| 461 | 20231115 | 111500 | 1227937010 | 14100 | 14100 | 14100 | 14100 | 1 |
| 462 | 20231115 | 111400 | 1227922910 | 14100 | 14050 | 14100 | 14050 | 513 |
| 463 | 20231115 | 111300 | 1220708750 | 14050 | 14030 | 14050 | 14030 | 482 |
| 464 | 20231115 | 111200 | 1213946270 | 14030 | 14030 | 14030 | 14020 | 392 |
| 465 | 20231115 | 111100 | 1208448230 | 14060 | 14030 | 14060 | 14030 | 2 |
| 466 | 20231115 | 111000 | 1208420140 | 14030 | 14030 | 14030 | 14030 | 321 |
| 467 | 20231115 | 110900 | 1203916510 | 14030 | 14030 | 14030 | 14030 | 51 |
| 468 | 20231115 | 110800 | 1203200980 | 14030 | 14030 | 14050 | 14030 | 61 |
| 469 | 20231115 | 110700 | 1202345130 | 14060 | 14030 | 14060 | 14030 | 51 |
| 470 | 20231115 | 110600 | 1201629570 | 14020 | 14000 | 14020 | 14000 | 225 |
| 471 | 20231115 | 110500 | 1198475280 | 14000 | 14000 | 14000 | 14000 | 1 |
| 472 | 20231115 | 110400 | 1198461280 | 14000 | 14000 | 14000 | 14000 | 100 |
| 473 | 20231115 | 110300 | 1197061280 | 14010 | 13990 | 14010 | 13990 | 45 |
| 474 | 20231115 | 110200 | 1196431710 | 13990 | 14010 | 14010 | 13990 | 33 |
| 475 | 20231115 | 110100 | 1195970020 | 13990 | 14000 | 14000 | 13990 | 15 |
| 476 | 20231115 | 110000 | 1195760070 | 14000 | 14000 | 14000 | 14000 | 75 |
| 477 | 20231115 | 105900 | 1194710070 | 14000 | 14010 | 14010 | 14000 | 312 |
| 478 | 20231115 | 105800 | 1190339000 | 14010 | 14010 | 14010 | 14010 | 386 |
| 479 | 20231115 | 105700 | 1184931140 | 14010 | 14020 | 14060 | 14010 | 757 |
| 480 | 20231115 | 105600 | 1174324620 | 14010 | 14020 | 14020 | 14010 | 220 |
| 481 | 20231115 | 105500 | 1171241870 | 14020 | 14060 | 14060 | 14020 | 222 |
| 482 | 20231115 | 105400 | 1168126530 | 14060 | 14020 | 14070 | 14010 | 185 |
| 483 | 20231115 | 105300 | 1165529010 | 14070 | 14020 | 14070 | 14020 | 44 |
| 484 | 20231115 | 105200 | 1164912080 | 14010 | 14040 | 14100 | 14010 | 2626 |
| 485 | 20231115 | 105100 | 1127938910 | 14030 | 13940 | 14030 | 13930 | 3784 |
| 486 | 20231115 | 105000 | 1075078950 | 13940 | 13870 | 13940 | 13860 | 1160 |
| 487 | 20231115 | 104900 | 1058977410 | 13860 | 13870 | 13870 | 13860 | 383 |
| 488 | 20231115 | 104800 | 1053666020 | 13870 | 13870 | 13870 | 13870 | 4 |
| 489 | 20231115 | 104700 | 1053610540 | 13860 | 13860 | 13860 | 13850 | 53 |
| 490 | 20231115 | 104600 | 1052876360 | 13870 | 13860 | 13870 | 13860 | 17 |
| 491 | 20231115 | 104500 | 1052640670 | 13860 | 13860 | 13860 | 13860 | 1 |
| 492 | 20231115 | 104400 | 1052626810 | 13880 | 13860 | 13880 | 13850 | 268 |
| 493 | 20231115 | 104300 | 1048912490 | 13840 | 13860 | 13860 | 13840 | 168 |
| 494 | 20231115 | 104200 | 1046584810 | 13860 | 13870 | 13870 | 13860 | 117 |
| 495 | 20231115 | 104100 | 1044963080 | 13870 | 13870 | 13870 | 13870 | 5 |
| 496 | 20231115 | 104000 | 1044893730 | 13870 | 13870 | 13870 | 13870 | 2 |
| 497 | 20231115 | 103900 | 1044865990 | 13870 | 13870 | 13870 | 13870 | 65 |
| 498 | 20231115 | 103800 | 1043964440 | 13880 | 13880 | 13880 | 13880 | 0 |
| 499 | 20231115 | 103700 | 1043964440 | 13880 | 13880 | 13880 | 13880 | 0 |
| 500 | 20231115 | 103600 | 1043964440 | 13880 | 13860 | 13880 | 13850 | 86 |
| 501 | 20231115 | 103500 | 1042773180 | 13860 | 13830 | 13860 | 13830 | 87 |
| 502 | 20231115 | 103400 | 1041567390 | 13830 | 13820 | 13830 | 13820 | 14 |
| 503 | 20231115 | 103300 | 1041373830 | 13820 | 13830 | 13830 | 13810 | 103 |
| 504 | 20231115 | 103200 | 1039951360 | 13820 | 13810 | 13820 | 13810 | 2305 |
| 505 | 20231115 | 103100 | 1008119300 | 13830 | 13810 | 13860 | 13810 | 84 |
| 506 | 20231115 | 103000 | 1006957540 | 13790 | 13860 | 13860 | 13790 | 1454 |
| 507 | 20231115 | 102900 | 986867090 | 13840 | 13890 | 13890 | 13840 | 2381 |
| 508 | 20231115 | 102800 | 953855040 | 13890 | 13890 | 13890 | 13890 | 33 |
| 509 | 20231115 | 102700 | 953396670 | 13930 | 13890 | 13930 | 13890 | 68 |
| 510 | 20231115 | 102600 | 952450510 | 13920 | 13890 | 13920 | 13890 | 3 |
| 511 | 20231115 | 102500 | 952408810 | 13930 | 13930 | 13930 | 13930 | 90 |
| 512 | 20231115 | 102400 | 951155110 | 13930 | 13870 | 13930 | 13870 | 9 |
| 513 | 20231115 | 102300 | 951030220 | 13930 | 13900 | 13930 | 13900 | 101 |
| 514 | 20231115 | 102200 | 949626290 | 13930 | 13930 | 13930 | 13930 | 2 |
| 515 | 20231115 | 102100 | 949598430 | 13940 | 13870 | 13940 | 13850 | 968 |
| 516 | 20231115 | 102000 | 936156540 | 13870 | 13870 | 13870 | 13870 | 14 |
| 517 | 20231115 | 101900 | 935962360 | 13880 | 13880 | 13880 | 13880 | 50 |
| 518 | 20231115 | 101800 | 935268360 | 13870 | 13870 | 13870 | 13870 | 125 |
| 519 | 20231115 | 101700 | 933534610 | 13870 | 13870 | 13870 | 13870 | 1 |
| 520 | 20231115 | 101600 | 933520740 | 13890 | 13890 | 13890 | 13890 | 3 |
| 521 | 20231115 | 101500 | 933479070 | 13870 | 13890 | 13890 | 13870 | 51 |
| 522 | 20231115 | 101400 | 932771680 | 13870 | 13890 | 13890 | 13870 | 587 |
| 523 | 20231115 | 101300 | 924629240 | 13890 | 13880 | 13890 | 13870 | 536 |
| 524 | 20231115 | 101200 | 917190270 | 13880 | 13900 | 13900 | 13880 | 74 |
| 525 | 20231115 | 101100 | 916163030 | 13880 | 13910 | 13910 | 13880 | 277 |
| 526 | 20231115 | 101000 | 912312810 | 13920 | 13920 | 13920 | 13920 | 200 |
| 527 | 20231115 | 100900 | 909528810 | 13920 | 13910 | 13920 | 13910 | 169 |
| 528 | 20231115 | 100800 | 907177280 | 13900 | 13910 | 13910 | 13900 | 175 |
| 529 | 20231115 | 100700 | 904743040 | 13910 | 13920 | 13920 | 13910 | 84 |
| 530 | 20231115 | 100600 | 903574460 | 13910 | 13870 | 13910 | 13870 | 1271 |
| 531 | 20231115 | 100500 | 885909440 | 13870 | 13870 | 13870 | 13870 | 3 |
| 532 | 20231115 | 100400 | 885867830 | 13880 | 13880 | 13880 | 13880 | 30 |
| 533 | 20231115 | 100300 | 885451430 | 13840 | 13840 | 13840 | 13840 | 30 |
| 534 | 20231115 | 100200 | 885036230 | 13880 | 13870 | 13880 | 13870 | 100 |
| 535 | 20231115 | 100100 | 883648590 | 13890 | 13880 | 13890 | 13880 | 500 |
| 536 | 20231115 | 100000 | 876707040 | 13880 | 13820 | 13880 | 13810 | 263 |
| 537 | 20231115 | 095900 | 873073310 | 13820 | 13810 | 13820 | 13810 | 170 |
| 538 | 20231115 | 095800 | 870725030 | 13810 | 13810 | 13810 | 13810 | 88 |
| 539 | 20231115 | 095700 | 869509750 | 13810 | 13810 | 13810 | 13780 | 1165 |
| 540 | 20231115 | 095600 | 853437020 | 13800 | 13830 | 13830 | 13800 | 1733 |
| 541 | 20231115 | 095500 | 829501160 | 13830 | 13830 | 13830 | 13830 | 70 |
| 542 | 20231115 | 095400 | 828533060 | 13820 | 13850 | 13850 | 13820 | 300 |
| 543 | 20231115 | 095300 | 824383670 | 13880 | 13850 | 13880 | 13840 | 101 |
| 544 | 20231115 | 095200 | 822985490 | 13890 | 13890 | 13890 | 13890 | 0 |
| 545 | 20231115 | 095100 | 822985490 | 13890 | 13880 | 13890 | 13880 | 100 |
| 546 | 20231115 | 095000 | 821596610 | 13890 | 13890 | 13900 | 13890 | 302 |
| 547 | 20231115 | 094900 | 817399160 | 13840 | 13840 | 13840 | 13840 | 1 |
| 548 | 20231115 | 094800 | 817385320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 549 | 20231115 | 094700 | 817385320 | 13900 | 13910 | 13910 | 13840 | 1069 |
| 550 | 20231115 | 094600 | 802564950 | 13910 | 13920 | 13920 | 13910 | 7 |
| 551 | 20231115 | 094500 | 802467520 | 13900 | 13850 | 13900 | 13850 | 136 |
| 552 | 20231115 | 094400 | 800582540 | 13850 | 13840 | 13850 | 13830 | 435 |
| 553 | 20231115 | 094300 | 794558200 | 13820 | 13840 | 13840 | 13820 | 233 |
| 554 | 20231115 | 094200 | 791336500 | 13850 | 13840 | 13850 | 13840 | 368 |
| 555 | 20231115 | 094100 | 786243370 | 13840 | 13840 | 13840 | 13840 | 11 |
| 556 | 20231115 | 094000 | 786091130 | 13840 | 13810 | 13840 | 13810 | 475 |
| 557 | 20231115 | 093900 | 779522620 | 13810 | 13800 | 13810 | 13800 | 772 |
| 558 | 20231115 | 093800 | 768862800 | 13800 | 13800 | 13800 | 13800 | 68 |
| 559 | 20231115 | 093700 | 767924400 | 13770 | 13790 | 13790 | 13770 | 1117 |
| 560 | 20231115 | 093600 | 752532610 | 13770 | 13760 | 13770 | 13760 | 528 |
| 561 | 20231115 | 093500 | 745264930 | 13740 | 13730 | 13740 | 13710 | 478 |
| 562 | 20231115 | 093400 | 738701190 | 13700 | 13710 | 13710 | 13700 | 259 |
| 563 | 20231115 | 093300 | 735152640 | 13740 | 13700 | 13740 | 13700 | 680 |
| 564 | 20231115 | 093200 | 725836500 | 13700 | 13740 | 13770 | 13700 | 613 |
| 565 | 20231115 | 093100 | 717415880 | 13740 | 13690 | 13760 | 13670 | 1585 |
| 566 | 20231115 | 093000 | 695637840 | 13690 | 13750 | 13750 | 13670 | 4549 |
| 567 | 20231115 | 092900 | 633136960 | 13770 | 13800 | 13800 | 13750 | 5760 |
| 568 | 20231115 | 092800 | 553795710 | 13800 | 13800 | 13820 | 13800 | 2095 |
| 569 | 20231115 | 092700 | 524877470 | 13810 | 13850 | 13860 | 13810 | 335 |
| 570 | 20231115 | 092600 | 520246400 | 13830 | 13870 | 13870 | 13830 | 3168 |
| 571 | 20231115 | 092500 | 476367520 | 13870 | 13900 | 13960 | 13870 | 1022 |
| 572 | 20231115 | 092400 | 462179860 | 13900 | 13900 | 13900 | 13900 | 45 |
| 573 | 20231115 | 092300 | 461554360 | 14000 | 14000 | 14000 | 14000 | 0 |
| 574 | 20231115 | 092200 | 461554360 | 14000 | 13900 | 14000 | 13900 | 466 |
| 575 | 20231115 | 092100 | 455076560 | 14020 | 13890 | 14040 | 13850 | 1468 |
| 576 | 20231115 | 092000 | 434649600 | 13900 | 13920 | 13920 | 13900 | 1226 |
| 577 | 20231115 | 091900 | 417605160 | 13910 | 14000 | 14000 | 13910 | 3438 |
| 578 | 20231115 | 091800 | 369590700 | 14010 | 14020 | 14020 | 14010 | 330 |
| 579 | 20231115 | 091700 | 364966290 | 14060 | 14050 | 14060 | 14040 | 312 |
| 580 | 20231115 | 091600 | 360579700 | 14060 | 14060 | 14060 | 14060 | 40 |
| 581 | 20231115 | 091500 | 360017300 | 14010 | 14050 | 14050 | 14010 | 53 |
| 582 | 20231115 | 091400 | 359274650 | 14050 | 14050 | 14050 | 14050 | 151 |
| 583 | 20231115 | 091300 | 357153100 | 14010 | 14000 | 14010 | 13990 | 489 |
| 584 | 20231115 | 091200 | 350309140 | 14000 | 14070 | 14070 | 14000 | 594 |
| 585 | 20231115 | 091100 | 341971600 | 14000 | 14030 | 14070 | 14000 | 2031 |
| 586 | 20231115 | 091000 | 313525470 | 14030 | 14060 | 14120 | 14030 | 920 |
| 587 | 20231115 | 090900 | 300562260 | 14050 | 14030 | 14060 | 14000 | 2751 |
| 588 | 20231115 | 090800 | 261940900 | 14040 | 14030 | 14040 | 13980 | 459 |
| 589 | 20231115 | 090700 | 255505270 | 14030 | 13980 | 14030 | 13970 | 320 |
| 590 | 20231115 | 090600 | 251028650 | 13970 | 14010 | 14010 | 13970 | 268 |
| 591 | 20231115 | 090500 | 247279690 | 14000 | 13940 | 14000 | 13910 | 2430 |
| 592 | 20231115 | 090400 | 213371330 | 13910 | 14000 | 14000 | 13910 | 366 |
| 593 | 20231115 | 090300 | 208255520 | 14000 | 13900 | 14000 | 13890 | 1823 |
| 594 | 20231115 | 090200 | 182791050 | 13890 | 13890 | 13930 | 13890 | 524 |
| 595 | 20231115 | 090100 | 175512650 | 13890 | 13830 | 13960 | 13790 | 2260 |
| 596 | 20231115 | 090000 | 144268670 | 13850 | 13990 | 13990 | 13850 | 10386 |