31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 3 | 20231115 | 184600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 4 | 20231115 | 184500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 5 | 20231115 | 184400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 6 | 20231115 | 184300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 7 | 20231115 | 184200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 8 | 20231115 | 184100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 9 | 20231115 | 184000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 10 | 20231115 | 183900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 11 | 20231115 | 183800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 12 | 20231115 | 183700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 13 | 20231115 | 183600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 14 | 20231115 | 183500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 15 | 20231115 | 183400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 16 | 20231115 | 183300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 17 | 20231115 | 183200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 18 | 20231115 | 183100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 19 | 20231115 | 183000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 20 | 20231115 | 182900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 21 | 20231115 | 182800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 22 | 20231115 | 182700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 23 | 20231115 | 182600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 24 | 20231115 | 182500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 25 | 20231115 | 182400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 26 | 20231115 | 182300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 27 | 20231115 | 182200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 28 | 20231115 | 182100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 29 | 20231115 | 182000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 30 | 20231115 | 181900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 31 | 20231115 | 181800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 32 | 20231115 | 181700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 33 | 20231115 | 181600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 34 | 20231115 | 181500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 35 | 20231115 | 181400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 36 | 20231115 | 181300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 37 | 20231115 | 181200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 38 | 20231115 | 181100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 39 | 20231115 | 181000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 40 | 20231115 | 180900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 41 | 20231115 | 180800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 42 | 20231115 | 180700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 43 | 20231115 | 180600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 44 | 20231115 | 180500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 45 | 20231115 | 180400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 46 | 20231115 | 180300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 47 | 20231115 | 180200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 48 | 20231115 | 180100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 49 | 20231115 | 180000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 50 | 20231115 | 175900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 51 | 20231115 | 175800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 52 | 20231115 | 175700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 53 | 20231115 | 175600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 54 | 20231115 | 175500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 55 | 20231115 | 175400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 56 | 20231115 | 175300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 57 | 20231115 | 175200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 58 | 20231115 | 175100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 59 | 20231115 | 175000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 60 | 20231115 | 174900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 61 | 20231115 | 174800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 62 | 20231115 | 174700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 63 | 20231115 | 174600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 64 | 20231115 | 174500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 65 | 20231115 | 174400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 66 | 20231115 | 174300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 67 | 20231115 | 174200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 68 | 20231115 | 174100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 69 | 20231115 | 174000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 70 | 20231115 | 173900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 71 | 20231115 | 173800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 72 | 20231115 | 173700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 73 | 20231115 | 173600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 74 | 20231115 | 173500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 75 | 20231115 | 173400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 76 | 20231115 | 173300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 77 | 20231115 | 173200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 78 | 20231115 | 173100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 79 | 20231115 | 173000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 80 | 20231115 | 172900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 81 | 20231115 | 172800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 82 | 20231115 | 172700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 83 | 20231115 | 172600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 84 | 20231115 | 172500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 85 | 20231115 | 172400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 86 | 20231115 | 172300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 87 | 20231115 | 172200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 88 | 20231115 | 172100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 89 | 20231115 | 172000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 90 | 20231115 | 171900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 91 | 20231115 | 171800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 92 | 20231115 | 171700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 93 | 20231115 | 171600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 94 | 20231115 | 171500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 95 | 20231115 | 171400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 96 | 20231115 | 171300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 97 | 20231115 | 171200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 98 | 20231115 | 171100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 99 | 20231115 | 171000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 100 | 20231115 | 170900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 101 | 20231115 | 170800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 102 | 20231115 | 170700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 103 | 20231115 | 170600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 104 | 20231115 | 170500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 105 | 20231115 | 170400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 106 | 20231115 | 170300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 107 | 20231115 | 170200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 108 | 20231115 | 170100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 109 | 20231115 | 170000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 110 | 20231115 | 165900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 111 | 20231115 | 165800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 112 | 20231115 | 165700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 113 | 20231115 | 165600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 114 | 20231115 | 165500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 115 | 20231115 | 165400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 116 | 20231115 | 165300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 117 | 20231115 | 165200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 118 | 20231115 | 165100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 119 | 20231115 | 165000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 120 | 20231115 | 164900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 121 | 20231115 | 164800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 122 | 20231115 | 164700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 123 | 20231115 | 164600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 124 | 20231115 | 164500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 125 | 20231115 | 164400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 126 | 20231115 | 164300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 127 | 20231115 | 164200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 128 | 20231115 | 164100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 129 | 20231115 | 164000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 130 | 20231115 | 163900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 131 | 20231115 | 163800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 132 | 20231115 | 163700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 133 | 20231115 | 163600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 134 | 20231115 | 163500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 135 | 20231115 | 163400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 136 | 20231115 | 163300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 137 | 20231115 | 163200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 138 | 20231115 | 163100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 139 | 20231115 | 163000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 140 | 20231115 | 162900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 141 | 20231115 | 162800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 142 | 20231115 | 162700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 143 | 20231115 | 162600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 144 | 20231115 | 162500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 145 | 20231115 | 162400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 146 | 20231115 | 162300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 147 | 20231115 | 162200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 148 | 20231115 | 162100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 149 | 20231115 | 162000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 150 | 20231115 | 161900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 151 | 20231115 | 161800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 152 | 20231115 | 161700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 153 | 20231115 | 161600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 154 | 20231115 | 161500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 155 | 20231115 | 161400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 156 | 20231115 | 161300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 157 | 20231115 | 161200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 158 | 20231115 | 161100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 159 | 20231115 | 161000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 160 | 20231115 | 160900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 161 | 20231115 | 160800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 162 | 20231115 | 160700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 163 | 20231115 | 160600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 164 | 20231115 | 160500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 165 | 20231115 | 160400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 166 | 20231115 | 160300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 167 | 20231115 | 160200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 168 | 20231115 | 160100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 169 | 20231115 | 160000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 170 | 20231115 | 155900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 171 | 20231115 | 155800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 172 | 20231115 | 155700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 173 | 20231115 | 155600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 174 | 20231115 | 155500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 175 | 20231115 | 155400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 176 | 20231115 | 155300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 177 | 20231115 | 155200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 178 | 20231115 | 155100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 179 | 20231115 | 155000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 180 | 20231115 | 154900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 181 | 20231115 | 154800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 182 | 20231115 | 154700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 183 | 20231115 | 154600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 184 | 20231115 | 154500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 185 | 20231115 | 154400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 186 | 20231115 | 154300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 187 | 20231115 | 154200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 188 | 20231115 | 154100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 189 | 20231115 | 154000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 190 | 20231115 | 153900 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 191 | 20231115 | 153800 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 192 | 20231115 | 153700 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 193 | 20231115 | 153600 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 194 | 20231115 | 153500 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 195 | 20231115 | 153400 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 196 | 20231115 | 153300 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 197 | 20231115 | 153200 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 198 | 20231115 | 153100 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 199 | 20231115 | 153000 | 5147535990 | 11930 | 11930 | 11930 | 11930 | 2015 |
| 200 | 20231115 | 152900 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 201 | 20231115 | 152800 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 202 | 20231115 | 152700 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 203 | 20231115 | 152600 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 204 | 20231115 | 152500 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 205 | 20231115 | 152400 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 206 | 20231115 | 152300 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 207 | 20231115 | 152200 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 208 | 20231115 | 152100 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 209 | 20231115 | 152000 | 5123497040 | 11930 | 11930 | 11930 | 11930 | 0 |
| 210 | 20231115 | 151900 | 5123497040 | 11930 | 11920 | 11930 | 11920 | 416 |
| 211 | 20231115 | 151800 | 5118538110 | 11920 | 11930 | 11930 | 11910 | 5 |
| 212 | 20231115 | 151700 | 5118478530 | 11850 | 11850 | 11850 | 11850 | 16 |
| 213 | 20231115 | 151600 | 5118288930 | 11960 | 11960 | 11960 | 11830 | 51 |
| 214 | 20231115 | 151500 | 5117685300 | 11810 | 11850 | 11850 | 11810 | 2530 |
| 215 | 20231115 | 151400 | 5087769660 | 11980 | 11910 | 11980 | 11850 | 1300 |
| 216 | 20231115 | 151300 | 5072306410 | 11990 | 11990 | 11990 | 11990 | 0 |
| 217 | 20231115 | 151200 | 5072306410 | 11990 | 11990 | 11990 | 11990 | 6 |
| 218 | 20231115 | 151100 | 5072234470 | 11990 | 12000 | 12000 | 11880 | 1677 |
| 219 | 20231115 | 151000 | 5052301060 | 12000 | 12000 | 12000 | 11890 | 2074 |
| 220 | 20231115 | 150900 | 5027554140 | 11990 | 12000 | 12000 | 11990 | 494 |
| 221 | 20231115 | 150800 | 5021630460 | 11990 | 11990 | 11990 | 11990 | 157 |
| 222 | 20231115 | 150700 | 5019748030 | 11990 | 11990 | 11990 | 11990 | 40 |
| 223 | 20231115 | 150600 | 5019268430 | 11990 | 11910 | 12000 | 11910 | 473 |
| 224 | 20231115 | 150500 | 5013619550 | 11990 | 12010 | 12010 | 11910 | 339 |
| 225 | 20231115 | 150400 | 5009562620 | 12010 | 11970 | 12010 | 11900 | 282 |
| 226 | 20231115 | 150300 | 5006194030 | 11980 | 12030 | 12030 | 11980 | 49 |
| 227 | 20231115 | 150200 | 5005606860 | 11980 | 11990 | 11990 | 11980 | 11 |
| 228 | 20231115 | 150100 | 5005475070 | 11960 | 11960 | 11960 | 11960 | 0 |
| 229 | 20231115 | 150000 | 5005475070 | 11960 | 12010 | 12010 | 11960 | 12 |
| 230 | 20231115 | 145900 | 5005331150 | 12060 | 11980 | 12060 | 11980 | 282 |
| 231 | 20231115 | 145800 | 5001942640 | 11980 | 11980 | 11980 | 11980 | 6 |
| 232 | 20231115 | 145700 | 5001870760 | 11900 | 11900 | 11900 | 11900 | 511 |
| 233 | 20231115 | 145600 | 4995789860 | 11900 | 11990 | 11990 | 11900 | 1501 |
| 234 | 20231115 | 145500 | 4977913880 | 11990 | 11990 | 11990 | 11910 | 20 |
| 235 | 20231115 | 145400 | 4977674240 | 12020 | 12020 | 12020 | 12020 | 35 |
| 236 | 20231115 | 145300 | 4977253540 | 12020 | 11980 | 12020 | 11980 | 260 |
| 237 | 20231115 | 145200 | 4974132580 | 11900 | 11900 | 11900 | 11900 | 0 |
| 238 | 20231115 | 145100 | 4974132580 | 11900 | 11940 | 11940 | 11900 | 1029 |
| 239 | 20231115 | 145000 | 4961862630 | 11940 | 11940 | 11940 | 11940 | 0 |
| 240 | 20231115 | 144900 | 4961862630 | 11940 | 11960 | 11960 | 11940 | 117 |
| 241 | 20231115 | 144800 | 4960465070 | 11940 | 11950 | 11950 | 11940 | 254 |
| 242 | 20231115 | 144700 | 4957430310 | 11940 | 11940 | 11950 | 11940 | 175 |
| 243 | 20231115 | 144600 | 4955340670 | 11940 | 11950 | 11950 | 11940 | 11 |
| 244 | 20231115 | 144500 | 4955209320 | 11950 | 11950 | 11950 | 11950 | 5 |
| 245 | 20231115 | 144400 | 4955149570 | 11950 | 11950 | 11950 | 11950 | 100 |
| 246 | 20231115 | 144300 | 4953954570 | 11950 | 11960 | 11960 | 11950 | 10 |
| 247 | 20231115 | 144200 | 4953835060 | 11960 | 11960 | 11960 | 11950 | 135 |
| 248 | 20231115 | 144100 | 4952221220 | 11990 | 11990 | 11990 | 11970 | 742 |
| 249 | 20231115 | 144000 | 4943337940 | 12000 | 12010 | 12010 | 12000 | 48 |
| 250 | 20231115 | 143900 | 4942761510 | 12010 | 12010 | 12010 | 12010 | 8 |
| 251 | 20231115 | 143800 | 4942665430 | 12010 | 12020 | 12020 | 12010 | 730 |
| 252 | 20231115 | 143700 | 4933895300 | 12020 | 12020 | 12020 | 12020 | 316 |
| 253 | 20231115 | 143600 | 4930096980 | 12030 | 12040 | 12040 | 12030 | 132 |
| 254 | 20231115 | 143500 | 4928507720 | 12040 | 12040 | 12040 | 12040 | 16 |
| 255 | 20231115 | 143400 | 4928315080 | 12040 | 12070 | 12070 | 12040 | 8 |
| 256 | 20231115 | 143300 | 4928218640 | 12080 | 12020 | 12080 | 12020 | 4 |
| 257 | 20231115 | 143200 | 4928170440 | 12020 | 12020 | 12020 | 12020 | 18 |
| 258 | 20231115 | 143100 | 4927954080 | 12020 | 12020 | 12020 | 12020 | 10 |
| 259 | 20231115 | 143000 | 4927833880 | 12020 | 12010 | 12020 | 12010 | 18 |
| 260 | 20231115 | 142900 | 4927617530 | 12080 | 12080 | 12080 | 12080 | 20 |
| 261 | 20231115 | 142800 | 4927375930 | 12080 | 12050 | 12080 | 12010 | 1540 |
| 262 | 20231115 | 142700 | 4908803570 | 12000 | 12010 | 12010 | 12000 | 100 |
| 263 | 20231115 | 142600 | 4907603420 | 12060 | 12060 | 12060 | 12060 | 0 |
| 264 | 20231115 | 142500 | 4907603420 | 12060 | 12070 | 12090 | 12060 | 496 |
| 265 | 20231115 | 142400 | 4901611520 | 12060 | 12060 | 12060 | 12060 | 0 |
| 266 | 20231115 | 142300 | 4901611520 | 12060 | 12060 | 12060 | 12060 | 44 |
| 267 | 20231115 | 142200 | 4901080880 | 12000 | 12070 | 12070 | 12000 | 110 |
| 268 | 20231115 | 142100 | 4899759310 | 12080 | 12010 | 12090 | 11970 | 633 |
| 269 | 20231115 | 142000 | 4892138840 | 11970 | 11970 | 11970 | 11970 | 130 |
| 270 | 20231115 | 141900 | 4890582740 | 12000 | 11980 | 12000 | 11970 | 251 |
| 271 | 20231115 | 141800 | 4887575840 | 12000 | 12000 | 12000 | 12000 | 320 |
| 272 | 20231115 | 141700 | 4883735840 | 12000 | 12000 | 12000 | 12000 | 0 |
| 273 | 20231115 | 141600 | 4883735840 | 12000 | 12000 | 12000 | 11980 | 110 |
| 274 | 20231115 | 141500 | 4882417780 | 11990 | 11990 | 11990 | 11980 | 559 |
| 275 | 20231115 | 141400 | 4875716110 | 11990 | 11980 | 11990 | 11980 | 212 |
| 276 | 20231115 | 141300 | 4873174380 | 11980 | 11980 | 11980 | 11980 | 69 |
| 277 | 20231115 | 141200 | 4872347760 | 12000 | 12010 | 12010 | 12000 | 68 |
| 278 | 20231115 | 141100 | 4871531660 | 12010 | 12020 | 12020 | 12010 | 67 |
| 279 | 20231115 | 141000 | 4870726890 | 12020 | 12020 | 12020 | 12020 | 30 |
| 280 | 20231115 | 140900 | 4870366290 | 12020 | 12020 | 12020 | 12010 | 74 |
| 281 | 20231115 | 140800 | 4869476860 | 12020 | 12020 | 12020 | 12020 | 687 |
| 282 | 20231115 | 140700 | 4861219120 | 11970 | 11970 | 11970 | 11970 | 50 |
| 283 | 20231115 | 140600 | 4860620620 | 11980 | 12020 | 12020 | 11980 | 191 |
| 284 | 20231115 | 140500 | 4858332040 | 12020 | 11980 | 12020 | 11980 | 321 |
| 285 | 20231115 | 140400 | 4854486420 | 12030 | 12030 | 12030 | 12030 | 2 |
| 286 | 20231115 | 140300 | 4854462360 | 11970 | 11970 | 12030 | 11970 | 122 |
| 287 | 20231115 | 140200 | 4853001960 | 11970 | 11970 | 11970 | 11970 | 0 |
| 288 | 20231115 | 140100 | 4853001960 | 11970 | 11990 | 11990 | 11960 | 1381 |
| 289 | 20231115 | 140000 | 4836453820 | 11990 | 12020 | 12020 | 11990 | 1294 |
| 290 | 20231115 | 135900 | 4820933180 | 12020 | 12020 | 12020 | 12020 | 36 |
| 291 | 20231115 | 135800 | 4820500460 | 12020 | 12000 | 12070 | 11990 | 58 |
| 292 | 20231115 | 135700 | 4819804420 | 12000 | 12000 | 12000 | 12000 | 0 |
| 293 | 20231115 | 135600 | 4819804420 | 12000 | 12000 | 12000 | 12000 | 0 |
| 294 | 20231115 | 135500 | 4819804420 | 12000 | 12000 | 12000 | 12000 | 10 |
| 295 | 20231115 | 135400 | 4819684420 | 11990 | 11990 | 11990 | 11990 | 24 |
| 296 | 20231115 | 135300 | 4819396660 | 11990 | 12010 | 12010 | 11990 | 1240 |
| 297 | 20231115 | 135200 | 4804519140 | 12000 | 12010 | 12010 | 12000 | 1301 |
| 298 | 20231115 | 135100 | 4788898500 | 12010 | 12030 | 12030 | 12010 | 3163 |
| 299 | 20231115 | 135000 | 4750880870 | 12030 | 12040 | 12040 | 12030 | 500 |
| 300 | 20231115 | 134900 | 4744865770 | 12030 | 12030 | 12030 | 12030 | 0 |
| 301 | 20231115 | 134800 | 4744865770 | 12030 | 12020 | 12030 | 12020 | 386 |
| 302 | 20231115 | 134700 | 4740223100 | 12030 | 12030 | 12030 | 12030 | 483 |
| 303 | 20231115 | 134600 | 4734412610 | 12030 | 12060 | 12060 | 12030 | 92 |
| 304 | 20231115 | 134500 | 4733304740 | 12060 | 12110 | 12110 | 12060 | 212 |
| 305 | 20231115 | 134400 | 4730746560 | 12120 | 12120 | 12120 | 12120 | 20 |
| 306 | 20231115 | 134300 | 4730504160 | 12120 | 12130 | 12130 | 12120 | 242 |
| 307 | 20231115 | 134200 | 4727571020 | 12150 | 12140 | 12150 | 12140 | 111 |
| 308 | 20231115 | 134100 | 4726223010 | 12140 | 12120 | 12140 | 12120 | 192 |
| 309 | 20231115 | 134000 | 4723895360 | 12120 | 12090 | 12120 | 12060 | 606 |
| 310 | 20231115 | 133900 | 4716564980 | 12060 | 12060 | 12060 | 12060 | 132 |
| 311 | 20231115 | 133800 | 4714973060 | 12060 | 12050 | 12060 | 12050 | 6 |
| 312 | 20231115 | 133700 | 4714900710 | 12050 | 12050 | 12050 | 12050 | 5 |
| 313 | 20231115 | 133600 | 4714840460 | 12060 | 12060 | 12060 | 12060 | 0 |
| 314 | 20231115 | 133500 | 4714840460 | 12060 | 12010 | 12060 | 12010 | 28 |
| 315 | 20231115 | 133400 | 4714504030 | 12010 | 12020 | 12020 | 12010 | 26 |
| 316 | 20231115 | 133300 | 4714191640 | 12060 | 12060 | 12060 | 12060 | 11 |
| 317 | 20231115 | 133200 | 4714058980 | 12060 | 12060 | 12060 | 12060 | 0 |
| 318 | 20231115 | 133100 | 4714058980 | 12060 | 12060 | 12060 | 12060 | 140 |
| 319 | 20231115 | 133000 | 4712370580 | 12080 | 12010 | 12080 | 12010 | 369 |
| 320 | 20231115 | 132900 | 4707921810 | 12010 | 12010 | 12010 | 12010 | 10 |
| 321 | 20231115 | 132800 | 4707801710 | 12010 | 12090 | 12090 | 12010 | 139 |
| 322 | 20231115 | 132700 | 4706130350 | 12100 | 12100 | 12100 | 12100 | 0 |
| 323 | 20231115 | 132600 | 4706130350 | 12100 | 12100 | 12100 | 12100 | 0 |
| 324 | 20231115 | 132500 | 4706130350 | 12100 | 12090 | 12100 | 12090 | 50 |
| 325 | 20231115 | 132400 | 4705525450 | 12100 | 12080 | 12100 | 12080 | 207 |
| 326 | 20231115 | 132300 | 4703021070 | 12010 | 12020 | 12020 | 12010 | 34 |
| 327 | 20231115 | 132200 | 4702612640 | 12100 | 12100 | 12100 | 12100 | 0 |
| 328 | 20231115 | 132100 | 4702612640 | 12100 | 12100 | 12100 | 12100 | 50 |
| 329 | 20231115 | 132000 | 4702007640 | 12100 | 12040 | 12100 | 12040 | 146 |
| 330 | 20231115 | 131900 | 4700243560 | 12010 | 12040 | 12040 | 12010 | 31 |
| 331 | 20231115 | 131800 | 4699870650 | 12040 | 12040 | 12040 | 12040 | 3 |
| 332 | 20231115 | 131700 | 4699834530 | 12040 | 12000 | 12040 | 12000 | 121 |
| 333 | 20231115 | 131600 | 4698378170 | 12000 | 12000 | 12000 | 12000 | 3 |
| 334 | 20231115 | 131500 | 4698342170 | 12000 | 12000 | 12000 | 12000 | 0 |
| 335 | 20231115 | 131400 | 4698342170 | 12000 | 12000 | 12000 | 12000 | 137 |
| 336 | 20231115 | 131300 | 4696698170 | 12020 | 12030 | 12030 | 12020 | 42 |
| 337 | 20231115 | 131200 | 4696193310 | 12020 | 12020 | 12020 | 12020 | 213 |
| 338 | 20231115 | 131100 | 4693633050 | 12020 | 12020 | 12020 | 12020 | 100 |
| 339 | 20231115 | 131000 | 4692431050 | 12020 | 12100 | 12100 | 12010 | 600 |
| 340 | 20231115 | 130900 | 4685219170 | 12110 | 12090 | 12110 | 12090 | 78 |
| 341 | 20231115 | 130800 | 4684275340 | 12090 | 12090 | 12090 | 12090 | 3 |
| 342 | 20231115 | 130700 | 4684239070 | 12100 | 12100 | 12100 | 12100 | 1 |
| 343 | 20231115 | 130600 | 4684226970 | 12120 | 12130 | 12140 | 12120 | 110 |
| 344 | 20231115 | 130500 | 4682892780 | 12130 | 12040 | 12130 | 12040 | 12 |
| 345 | 20231115 | 130400 | 4682748110 | 12030 | 12030 | 12030 | 12030 | 27 |
| 346 | 20231115 | 130300 | 4682423300 | 12030 | 12030 | 12030 | 12030 | 0 |
| 347 | 20231115 | 130200 | 4682423300 | 12030 | 12000 | 12030 | 12000 | 15 |
| 348 | 20231115 | 130100 | 4682242970 | 11990 | 11960 | 11990 | 11960 | 537 |
| 349 | 20231115 | 130000 | 4675807570 | 11950 | 11950 | 11950 | 11950 | 0 |
| 350 | 20231115 | 125900 | 4675807570 | 11950 | 11950 | 11950 | 11950 | 6 |
| 351 | 20231115 | 125800 | 4675735870 | 11940 | 11960 | 11960 | 11940 | 101 |
| 352 | 20231115 | 125700 | 4674529910 | 11960 | 11950 | 11960 | 11950 | 101 |
| 353 | 20231115 | 125600 | 4673322950 | 11960 | 11960 | 11960 | 11960 | 5 |
| 354 | 20231115 | 125500 | 4673263150 | 11970 | 11970 | 11970 | 11970 | 100 |
| 355 | 20231115 | 125400 | 4672066150 | 11850 | 11970 | 11970 | 11850 | 269 |
| 356 | 20231115 | 125300 | 4668873510 | 11970 | 11970 | 11970 | 11970 | 1 |
| 357 | 20231115 | 125200 | 4668861540 | 11830 | 11960 | 11960 | 11830 | 2000 |
| 358 | 20231115 | 125100 | 4645140520 | 11960 | 11930 | 11960 | 11900 | 743 |
| 359 | 20231115 | 125000 | 4636295040 | 11940 | 11940 | 11940 | 11940 | 5 |
| 360 | 20231115 | 124900 | 4636235340 | 11950 | 11950 | 11950 | 11950 | 18 |
| 361 | 20231115 | 124800 | 4636020240 | 11960 | 12000 | 12000 | 11960 | 1172 |
| 362 | 20231115 | 124700 | 4621975960 | 12040 | 11990 | 12040 | 11990 | 46 |
| 363 | 20231115 | 124600 | 4621424190 | 11990 | 11990 | 11990 | 11990 | 239 |
| 364 | 20231115 | 124500 | 4618558580 | 12020 | 12100 | 12130 | 12020 | 2261 |
| 365 | 20231115 | 124400 | 4591307010 | 12100 | 12110 | 12110 | 12100 | 501 |
| 366 | 20231115 | 124300 | 4585239910 | 12080 | 12130 | 12130 | 12080 | 80 |
| 367 | 20231115 | 124200 | 4584269710 | 12150 | 12130 | 12150 | 12130 | 395 |
| 368 | 20231115 | 124100 | 4579475600 | 12130 | 12130 | 12130 | 12060 | 14 |
| 369 | 20231115 | 124000 | 4579305920 | 12130 | 12050 | 12130 | 12050 | 8 |
| 370 | 20231115 | 123900 | 4579209280 | 12060 | 12060 | 12060 | 12060 | 756 |
| 371 | 20231115 | 123800 | 4570091920 | 12060 | 12020 | 12060 | 12020 | 122 |
| 372 | 20231115 | 123700 | 4568620640 | 12060 | 12150 | 12150 | 12060 | 474 |
| 373 | 20231115 | 123600 | 4562902020 | 12150 | 12160 | 12160 | 12150 | 2 |
| 374 | 20231115 | 123500 | 4562877710 | 11950 | 11880 | 11950 | 11880 | 472 |
| 375 | 20231115 | 123400 | 4557244050 | 11820 | 11860 | 11860 | 11820 | 301 |
| 376 | 20231115 | 123300 | 4553682000 | 11860 | 11860 | 11880 | 11860 | 1779 |
| 377 | 20231115 | 123200 | 4532556450 | 11860 | 11860 | 11860 | 11860 | 91 |
| 378 | 20231115 | 123100 | 4531477190 | 11860 | 11870 | 11870 | 11840 | 62 |
| 379 | 20231115 | 123000 | 4530742790 | 11830 | 11820 | 11840 | 11820 | 44 |
| 380 | 20231115 | 122900 | 4530222370 | 11820 | 11820 | 11820 | 11820 | 59 |
| 381 | 20231115 | 122800 | 4529524990 | 11820 | 11870 | 11870 | 11810 | 1329 |
| 382 | 20231115 | 122700 | 4513813900 | 11870 | 11870 | 11870 | 11870 | 6 |
| 383 | 20231115 | 122600 | 4513742680 | 11870 | 11870 | 11870 | 11830 | 2775 |
| 384 | 20231115 | 122500 | 4480821810 | 11850 | 11870 | 11870 | 11850 | 65 |
| 385 | 20231115 | 122400 | 4480050590 | 11870 | 11870 | 11870 | 11870 | 15 |
| 386 | 20231115 | 122300 | 4479872540 | 11830 | 11830 | 11830 | 11830 | 58 |
| 387 | 20231115 | 122200 | 4479186400 | 11830 | 11830 | 11830 | 11830 | 566 |
| 388 | 20231115 | 122100 | 4472490620 | 11830 | 11840 | 11840 | 11830 | 400 |
| 389 | 20231115 | 122000 | 4467758200 | 11840 | 11870 | 11880 | 11840 | 331 |
| 390 | 20231115 | 121900 | 4463834160 | 11870 | 11840 | 11870 | 11840 | 1071 |
| 391 | 20231115 | 121800 | 4451142390 | 11830 | 11850 | 11850 | 11770 | 3327 |
| 392 | 20231115 | 121700 | 4411817360 | 11850 | 11850 | 11880 | 11850 | 2315 |
| 393 | 20231115 | 121600 | 4384369290 | 11850 | 11870 | 11870 | 11850 | 3354 |
| 394 | 20231115 | 121500 | 4344572940 | 11860 | 11860 | 11860 | 11860 | 0 |
| 395 | 20231115 | 121400 | 4344572940 | 11860 | 11860 | 11860 | 11860 | 1415 |
| 396 | 20231115 | 121300 | 4327791040 | 11860 | 11870 | 11890 | 11860 | 1190 |
| 397 | 20231115 | 121200 | 4313672650 | 11860 | 11900 | 11900 | 11860 | 1075 |
| 398 | 20231115 | 121100 | 4300911040 | 11940 | 11900 | 11940 | 11890 | 1763 |
| 399 | 20231115 | 121000 | 4279941300 | 11900 | 11900 | 11930 | 11890 | 226 |
| 400 | 20231115 | 120900 | 4277251880 | 11900 | 11930 | 11930 | 11900 | 1408 |
| 401 | 20231115 | 120800 | 4260488270 | 11930 | 12020 | 12020 | 11930 | 3178 |
| 402 | 20231115 | 120700 | 4222408750 | 12010 | 12090 | 12090 | 12000 | 2918 |
| 403 | 20231115 | 120600 | 4187305000 | 12090 | 12090 | 12100 | 12090 | 124 |
| 404 | 20231115 | 120500 | 4185805710 | 12100 | 12100 | 12100 | 12100 | 56 |
| 405 | 20231115 | 120400 | 4185128110 | 12100 | 12100 | 12100 | 12100 | 1 |
| 406 | 20231115 | 120300 | 4185116010 | 12090 | 12100 | 12100 | 12090 | 326 |
| 407 | 20231115 | 120200 | 4181173450 | 12100 | 12140 | 12140 | 12100 | 727 |
| 408 | 20231115 | 120100 | 4172359860 | 12150 | 12150 | 12150 | 12140 | 84 |
| 409 | 20231115 | 120000 | 4171339670 | 12150 | 12150 | 12190 | 12140 | 721 |
| 410 | 20231115 | 115900 | 4162578940 | 12150 | 12140 | 12150 | 12140 | 1198 |
| 411 | 20231115 | 115800 | 4148035060 | 12140 | 12130 | 12140 | 12130 | 353 |
| 412 | 20231115 | 115700 | 4143750000 | 12130 | 12120 | 12130 | 12110 | 196 |
| 413 | 20231115 | 115600 | 4141374050 | 12120 | 12140 | 12140 | 12120 | 104 |
| 414 | 20231115 | 115500 | 4140111520 | 12150 | 12150 | 12150 | 12150 | 1 |
| 415 | 20231115 | 115400 | 4140099370 | 12150 | 12070 | 12150 | 12070 | 7 |
| 416 | 20231115 | 115300 | 4140014730 | 12110 | 12100 | 12110 | 12090 | 3072 |
| 417 | 20231115 | 115200 | 4102841830 | 12090 | 12090 | 12090 | 12090 | 1 |
| 418 | 20231115 | 115100 | 4102829740 | 12040 | 12040 | 12050 | 12040 | 136 |
| 419 | 20231115 | 115000 | 4101191300 | 12050 | 12090 | 12090 | 12050 | 231 |
| 420 | 20231115 | 114900 | 4098406290 | 12090 | 12090 | 12090 | 12040 | 8 |
| 421 | 20231115 | 114800 | 4098309720 | 12040 | 12080 | 12100 | 12040 | 162 |
| 422 | 20231115 | 114700 | 4096354400 | 12080 | 12120 | 12120 | 12050 | 3075 |
| 423 | 20231115 | 114600 | 4059125990 | 12120 | 12050 | 12120 | 12010 | 3381 |
| 424 | 20231115 | 114500 | 4018370400 | 12050 | 12050 | 12120 | 12050 | 3628 |
| 425 | 20231115 | 114400 | 3974652450 | 12040 | 12090 | 12090 | 12040 | 1220 |
| 426 | 20231115 | 114300 | 3959921500 | 12090 | 12130 | 12150 | 12090 | 3038 |
| 427 | 20231115 | 114200 | 3923168030 | 12130 | 12150 | 12150 | 12130 | 1071 |
| 428 | 20231115 | 114100 | 3910162620 | 12140 | 12190 | 12250 | 12140 | 598 |
| 429 | 20231115 | 114000 | 3902886610 | 12180 | 12270 | 12270 | 12180 | 5861 |
| 430 | 20231115 | 113900 | 3831376810 | 12210 | 12240 | 12280 | 12200 | 6422 |
| 431 | 20231115 | 113800 | 3753014870 | 12280 | 12260 | 12280 | 12210 | 523 |
| 432 | 20231115 | 113700 | 3746623680 | 12280 | 12360 | 12360 | 12200 | 5449 |
| 433 | 20231115 | 113600 | 3680033550 | 12350 | 12100 | 12350 | 12100 | 3420 |
| 434 | 20231115 | 113500 | 3638144830 | 12090 | 12300 | 12300 | 12090 | 4523 |
| 435 | 20231115 | 113400 | 3583113660 | 12300 | 12410 | 12420 | 12300 | 2168 |
| 436 | 20231115 | 113300 | 3556388390 | 12420 | 12490 | 12500 | 12420 | 1968 |
| 437 | 20231115 | 113200 | 3531899420 | 12500 | 12570 | 12570 | 12490 | 14085 |
| 438 | 20231115 | 113100 | 3355686370 | 12570 | 12600 | 12600 | 12570 | 1872 |
| 439 | 20231115 | 113000 | 3332123800 | 12600 | 12610 | 12610 | 12600 | 552 |
| 440 | 20231115 | 112900 | 3325166200 | 12620 | 12630 | 12630 | 12620 | 207 |
| 441 | 20231115 | 112800 | 3322552560 | 12630 | 12630 | 12630 | 12630 | 0 |
| 442 | 20231115 | 112700 | 3322552560 | 12630 | 12700 | 12700 | 12630 | 200 |
| 443 | 20231115 | 112600 | 3320015250 | 12700 | 12710 | 12710 | 12700 | 40 |
| 444 | 20231115 | 112500 | 3319507240 | 12720 | 12730 | 12730 | 12600 | 1533 |
| 445 | 20231115 | 112400 | 3300072510 | 12730 | 12660 | 12740 | 12590 | 2607 |
| 446 | 20231115 | 112300 | 3267070400 | 12650 | 12600 | 12650 | 12600 | 400 |
| 447 | 20231115 | 112200 | 3262021150 | 12650 | 12600 | 12650 | 12580 | 411 |
| 448 | 20231115 | 112100 | 3256847290 | 12660 | 12660 | 12660 | 12660 | 2 |
| 449 | 20231115 | 112000 | 3256821970 | 12590 | 12690 | 12690 | 12580 | 2007 |
| 450 | 20231115 | 111900 | 3231518470 | 12620 | 12680 | 12690 | 12620 | 62 |
| 451 | 20231115 | 111800 | 3230732270 | 12680 | 12620 | 12680 | 12610 | 543 |
| 452 | 20231115 | 111700 | 3223883100 | 12610 | 12690 | 12690 | 12610 | 1453 |
| 453 | 20231115 | 111600 | 3205516120 | 12670 | 12780 | 12780 | 12670 | 994 |
| 454 | 20231115 | 111500 | 3192855870 | 12800 | 12820 | 12820 | 12800 | 122 |
| 455 | 20231115 | 111400 | 3191294250 | 12780 | 12810 | 12810 | 12780 | 420 |
| 456 | 20231115 | 111300 | 3185923810 | 12810 | 12800 | 12810 | 12800 | 7 |
| 457 | 20231115 | 111200 | 3185834190 | 12830 | 12830 | 12830 | 12830 | 1 |
| 458 | 20231115 | 111100 | 3185821360 | 12800 | 12820 | 12820 | 12800 | 433 |
| 459 | 20231115 | 111000 | 3180276940 | 12820 | 12820 | 12820 | 12820 | 318 |
| 460 | 20231115 | 110900 | 3176200180 | 12820 | 12830 | 12830 | 12820 | 223 |
| 461 | 20231115 | 110800 | 3173339720 | 12830 | 12840 | 12870 | 12830 | 313 |
| 462 | 20231115 | 110700 | 3169317900 | 12840 | 12840 | 12840 | 12840 | 1 |
| 463 | 20231115 | 110600 | 3169305060 | 12870 | 12870 | 12870 | 12870 | 1 |
| 464 | 20231115 | 110500 | 3169292190 | 12870 | 12870 | 12870 | 12870 | 6 |
| 465 | 20231115 | 110400 | 3169214970 | 12870 | 12850 | 12870 | 12850 | 40 |
| 466 | 20231115 | 110300 | 3168700470 | 12880 | 12880 | 12880 | 12880 | 6 |
| 467 | 20231115 | 110200 | 3168623190 | 12870 | 12820 | 12870 | 12820 | 26 |
| 468 | 20231115 | 110100 | 3168289370 | 12810 | 12810 | 12810 | 12810 | 0 |
| 469 | 20231115 | 110000 | 3168289370 | 12810 | 12800 | 12810 | 12800 | 15 |
| 470 | 20231115 | 105900 | 3168097230 | 12810 | 12830 | 12830 | 12810 | 105 |
| 471 | 20231115 | 105800 | 3166751060 | 12830 | 12890 | 12890 | 12820 | 196 |
| 472 | 20231115 | 105700 | 3164233900 | 12890 | 12890 | 12890 | 12890 | 5 |
| 473 | 20231115 | 105600 | 3164169450 | 12890 | 12830 | 12890 | 12820 | 565 |
| 474 | 20231115 | 105500 | 3156903320 | 12830 | 12830 | 12830 | 12830 | 13 |
| 475 | 20231115 | 105400 | 3156736530 | 12830 | 12830 | 12830 | 12830 | 256 |
| 476 | 20231115 | 105300 | 3153452050 | 12880 | 12880 | 12890 | 12880 | 78 |
| 477 | 20231115 | 105200 | 3152447400 | 12880 | 12890 | 12890 | 12880 | 80 |
| 478 | 20231115 | 105100 | 3151416300 | 12880 | 12880 | 12880 | 12880 | 40 |
| 479 | 20231115 | 105000 | 3150901100 | 12890 | 12890 | 12890 | 12890 | 225 |
| 480 | 20231115 | 104900 | 3148000850 | 12890 | 12860 | 12890 | 12820 | 497 |
| 481 | 20231115 | 104800 | 3141607930 | 12850 | 12820 | 12850 | 12820 | 483 |
| 482 | 20231115 | 104700 | 3135411400 | 12810 | 12810 | 12820 | 12810 | 83 |
| 483 | 20231115 | 104600 | 3134348150 | 12830 | 12830 | 12840 | 12830 | 656 |
| 484 | 20231115 | 104500 | 3125930020 | 12760 | 12800 | 12830 | 12760 | 71 |
| 485 | 20231115 | 104400 | 3125021360 | 12800 | 12790 | 12800 | 12790 | 124 |
| 486 | 20231115 | 104300 | 3123434210 | 12790 | 12790 | 12790 | 12790 | 24 |
| 487 | 20231115 | 104200 | 3123127250 | 12790 | 12820 | 12820 | 12750 | 34 |
| 488 | 20231115 | 104100 | 3122692070 | 12830 | 12710 | 12840 | 12710 | 64 |
| 489 | 20231115 | 104000 | 3121876260 | 12700 | 12830 | 12830 | 12700 | 444 |
| 490 | 20231115 | 103900 | 3116218880 | 12830 | 12850 | 12850 | 12700 | 159 |
| 491 | 20231115 | 103800 | 3114191860 | 12850 | 12760 | 12850 | 12760 | 524 |
| 492 | 20231115 | 103700 | 3107464580 | 12760 | 12740 | 12760 | 12740 | 745 |
| 493 | 20231115 | 103600 | 3097961020 | 12690 | 12690 | 12690 | 12690 | 57 |
| 494 | 20231115 | 103500 | 3097237690 | 12680 | 12600 | 12680 | 12600 | 116 |
| 495 | 20231115 | 103400 | 3095774200 | 12580 | 12610 | 12610 | 12580 | 705 |
| 496 | 20231115 | 103300 | 3086902410 | 12610 | 12640 | 12640 | 12600 | 1383 |
| 497 | 20231115 | 103200 | 3069443120 | 12640 | 12650 | 12650 | 12640 | 628 |
| 498 | 20231115 | 103100 | 3061504410 | 12690 | 12690 | 12690 | 12640 | 279 |
| 499 | 20231115 | 103000 | 3057974250 | 12690 | 12690 | 12690 | 12650 | 109 |
| 500 | 20231115 | 102900 | 3056595280 | 12690 | 12690 | 12690 | 12640 | 581 |
| 501 | 20231115 | 102800 | 3049245230 | 12680 | 12700 | 12700 | 12680 | 414 |
| 502 | 20231115 | 102700 | 3043990640 | 12700 | 12720 | 12740 | 12670 | 1607 |
| 503 | 20231115 | 102600 | 3023591980 | 12750 | 12760 | 12850 | 12750 | 626 |
| 504 | 20231115 | 102500 | 3015597370 | 12760 | 12750 | 12760 | 12750 | 540 |
| 505 | 20231115 | 102400 | 3008712120 | 12760 | 12750 | 12760 | 12750 | 673 |
| 506 | 20231115 | 102300 | 3000125650 | 12750 | 12720 | 12760 | 12700 | 947 |
| 507 | 20231115 | 102200 | 2988094850 | 12760 | 12720 | 12760 | 12720 | 28 |
| 508 | 20231115 | 102100 | 2987738500 | 12760 | 12730 | 12770 | 12730 | 184 |
| 509 | 20231115 | 102000 | 2985390460 | 12830 | 12830 | 12830 | 12830 | 0 |
| 510 | 20231115 | 101900 | 2985390460 | 12830 | 12850 | 12850 | 12700 | 1042 |
| 511 | 20231115 | 101800 | 2972132490 | 12860 | 12720 | 12860 | 12720 | 1749 |
| 512 | 20231115 | 101700 | 2949781230 | 12730 | 12880 | 12880 | 12730 | 1793 |
| 513 | 20231115 | 101600 | 2926911520 | 12790 | 12890 | 12890 | 12750 | 2023 |
| 514 | 20231115 | 101500 | 2900972520 | 12920 | 12930 | 12930 | 12920 | 739 |
| 515 | 20231115 | 101400 | 2891424510 | 12930 | 12930 | 12930 | 12920 | 313 |
| 516 | 20231115 | 101300 | 2887377960 | 12960 | 12960 | 12960 | 12960 | 332 |
| 517 | 20231115 | 101200 | 2883075240 | 12970 | 12980 | 12980 | 12970 | 320 |
| 518 | 20231115 | 101100 | 2878924740 | 12980 | 12980 | 12980 | 12980 | 119 |
| 519 | 20231115 | 101000 | 2877380120 | 12990 | 13030 | 13030 | 12990 | 696 |
| 520 | 20231115 | 100900 | 2868318800 | 13030 | 13030 | 13030 | 13030 | 205 |
| 521 | 20231115 | 100800 | 2865647650 | 13040 | 13040 | 13040 | 13040 | 105 |
| 522 | 20231115 | 100700 | 2864278450 | 13040 | 12990 | 13040 | 12990 | 8 |
| 523 | 20231115 | 100600 | 2864174180 | 13040 | 13040 | 13040 | 13040 | 10 |
| 524 | 20231115 | 100500 | 2864043780 | 12980 | 12980 | 12980 | 12980 | 0 |
| 525 | 20231115 | 100400 | 2864043780 | 12980 | 13040 | 13040 | 12980 | 593 |
| 526 | 20231115 | 100300 | 2856312320 | 13050 | 13040 | 13050 | 12980 | 1348 |
| 527 | 20231115 | 100200 | 2838761910 | 13040 | 13000 | 13040 | 13000 | 850 |
| 528 | 20231115 | 100100 | 2827703250 | 13000 | 12980 | 13000 | 12980 | 552 |
| 529 | 20231115 | 100000 | 2820527500 | 12980 | 12950 | 12980 | 12950 | 19 |
| 530 | 20231115 | 095900 | 2820281060 | 12980 | 12900 | 12980 | 12900 | 570 |
| 531 | 20231115 | 095800 | 2812914310 | 12900 | 12890 | 12930 | 12890 | 207 |
| 532 | 20231115 | 095700 | 2810244830 | 12890 | 12960 | 12960 | 12860 | 1544 |
| 533 | 20231115 | 095600 | 2790238530 | 12960 | 12790 | 12980 | 12790 | 1541 |
| 534 | 20231115 | 095500 | 2770302080 | 12790 | 12680 | 12790 | 12680 | 1752 |
| 535 | 20231115 | 095400 | 2747945160 | 12690 | 12770 | 12770 | 12670 | 2239 |
| 536 | 20231115 | 095300 | 2719495810 | 12780 | 12820 | 12820 | 12780 | 2460 |
| 537 | 20231115 | 095200 | 2688005860 | 12820 | 12960 | 12960 | 12820 | 5497 |
| 538 | 20231115 | 095100 | 2617073770 | 12960 | 13020 | 13020 | 12960 | 7112 |
| 539 | 20231115 | 095000 | 2524591980 | 13060 | 13060 | 13070 | 13060 | 513 |
| 540 | 20231115 | 094900 | 2517891160 | 13070 | 13070 | 13070 | 13070 | 364 |
| 541 | 20231115 | 094800 | 2513133680 | 13070 | 13030 | 13070 | 13030 | 229 |
| 542 | 20231115 | 094700 | 2510144530 | 13020 | 13020 | 13020 | 13020 | 14 |
| 543 | 20231115 | 094600 | 2509962250 | 13020 | 13080 | 13080 | 13020 | 2222 |
| 544 | 20231115 | 094500 | 2481016710 | 13080 | 13090 | 13090 | 13080 | 110 |
| 545 | 20231115 | 094400 | 2479577660 | 13020 | 13100 | 13100 | 13010 | 2328 |
| 546 | 20231115 | 094300 | 2449117550 | 13100 | 13100 | 13100 | 13010 | 1343 |
| 547 | 20231115 | 094200 | 2431525100 | 13100 | 13090 | 13100 | 13010 | 157 |
| 548 | 20231115 | 094100 | 2429470750 | 13100 | 13040 | 13100 | 13000 | 603 |
| 549 | 20231115 | 094000 | 2421600990 | 13030 | 13020 | 13030 | 13000 | 568 |
| 550 | 20231115 | 093900 | 2414202640 | 13000 | 13010 | 13010 | 13000 | 50 |
| 551 | 20231115 | 093800 | 2413552520 | 13030 | 13000 | 13030 | 13000 | 622 |
| 552 | 20231115 | 093700 | 2405466100 | 13000 | 13050 | 13050 | 13000 | 964 |
| 553 | 20231115 | 093600 | 2392906410 | 13050 | 13080 | 13080 | 13050 | 1562 |
| 554 | 20231115 | 093500 | 2372518670 | 13060 | 13070 | 13100 | 13050 | 1653 |
| 555 | 20231115 | 093400 | 2350919500 | 13070 | 13100 | 13100 | 13070 | 1713 |
| 556 | 20231115 | 093300 | 2328526280 | 13090 | 13090 | 13090 | 13090 | 595 |
| 557 | 20231115 | 093200 | 2320737730 | 13090 | 13100 | 13100 | 13090 | 1107 |
| 558 | 20231115 | 093100 | 2306241820 | 13090 | 13090 | 13100 | 13090 | 697 |
| 559 | 20231115 | 093000 | 2297114240 | 13090 | 13090 | 13100 | 13070 | 1602 |
| 560 | 20231115 | 092900 | 2276134430 | 13100 | 13030 | 13100 | 13030 | 604 |
| 561 | 20231115 | 092800 | 2268243590 | 13110 | 13000 | 13130 | 12990 | 8312 |
| 562 | 20231115 | 092700 | 2160152410 | 12990 | 12970 | 13000 | 12970 | 2894 |
| 563 | 20231115 | 092600 | 2122566880 | 12970 | 12970 | 12970 | 12950 | 358 |
| 564 | 20231115 | 092500 | 2117928580 | 12980 | 12920 | 12980 | 12920 | 30 |
| 565 | 20231115 | 092400 | 2117539780 | 12920 | 12980 | 12990 | 12920 | 745 |
| 566 | 20231115 | 092300 | 2107890720 | 12990 | 12990 | 13000 | 12990 | 310 |
| 567 | 20231115 | 092200 | 2103861680 | 12990 | 12920 | 12990 | 12920 | 1523 |
| 568 | 20231115 | 092100 | 2084134840 | 12920 | 12940 | 12940 | 12910 | 75 |
| 569 | 20231115 | 092000 | 2083165680 | 12940 | 12940 | 12940 | 12880 | 1638 |
| 570 | 20231115 | 091900 | 2062047260 | 12940 | 13100 | 13100 | 12910 | 4095 |
| 571 | 20231115 | 091800 | 2008892500 | 13100 | 13150 | 13170 | 12990 | 3488 |
| 572 | 20231115 | 091700 | 1963305430 | 13150 | 13060 | 13180 | 13050 | 4030 |
| 573 | 20231115 | 091600 | 1910445370 | 13060 | 12930 | 13060 | 12920 | 1975 |
| 574 | 20231115 | 091500 | 1884816460 | 12900 | 13210 | 13210 | 12880 | 8868 |
| 575 | 20231115 | 091400 | 1769134250 | 13210 | 13270 | 13330 | 13190 | 3582 |
| 576 | 20231115 | 091300 | 1721625460 | 13270 | 13170 | 13270 | 13170 | 7577 |
| 577 | 20231115 | 091200 | 1621675710 | 13220 | 13220 | 13220 | 13220 | 0 |
| 578 | 20231115 | 091100 | 1621675710 | 13220 | 13220 | 13220 | 13220 | 0 |
| 579 | 20231115 | 091000 | 1621675710 | 13220 | 13300 | 13330 | 13220 | 8365 |
| 580 | 20231115 | 090900 | 1510785630 | 13340 | 13440 | 13500 | 13300 | 4458 |
| 581 | 20231115 | 090800 | 1451057990 | 13450 | 13480 | 13530 | 13440 | 6248 |
| 582 | 20231115 | 090700 | 1366817310 | 13490 | 13530 | 13580 | 13470 | 4291 |
| 583 | 20231115 | 090600 | 1308832440 | 13530 | 13830 | 13850 | 13460 | 9230 |
| 584 | 20231115 | 090500 | 1182398760 | 13840 | 14680 | 14870 | 13450 | 35222 |
| 585 | 20231115 | 090400 | 681803700 | 14500 | 14500 | 14500 | 14500 | 0 |
| 586 | 20231115 | 090300 | 681803700 | 14500 | 14500 | 14500 | 14500 | 0 |
| 587 | 20231115 | 090200 | 681803700 | 14500 | 14200 | 15280 | 14100 | 47072 |
| 588 | 20231115 | 090100 | 0 | 12440 | 12440 | 12440 | 12440 | 0 |
| 589 | 20231115 | 090000 | 0 | 12440 | 12440 | 12440 | 12440 | 0 |