32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 3 | 20231115 | 190200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 4 | 20231115 | 190100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 5 | 20231115 | 190000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 6 | 20231115 | 185900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 7 | 20231115 | 185800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 8 | 20231115 | 185700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 9 | 20231115 | 185600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 10 | 20231115 | 185500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 11 | 20231115 | 185400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 12 | 20231115 | 185300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 13 | 20231115 | 185200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 14 | 20231115 | 185100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 15 | 20231115 | 185000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 16 | 20231115 | 184900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 17 | 20231115 | 184800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 18 | 20231115 | 184700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 19 | 20231115 | 184600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 20 | 20231115 | 184500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 21 | 20231115 | 184400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 22 | 20231115 | 184300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 23 | 20231115 | 184200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 24 | 20231115 | 184100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 25 | 20231115 | 184000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 26 | 20231115 | 183900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 27 | 20231115 | 183800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 28 | 20231115 | 183700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 29 | 20231115 | 183600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 30 | 20231115 | 183500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 31 | 20231115 | 183400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 32 | 20231115 | 183300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 33 | 20231115 | 183200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 34 | 20231115 | 183100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 35 | 20231115 | 183000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 36 | 20231115 | 182900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 37 | 20231115 | 182800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 38 | 20231115 | 182700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 39 | 20231115 | 182600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 40 | 20231115 | 182500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 41 | 20231115 | 182400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 42 | 20231115 | 182300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 43 | 20231115 | 182200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 44 | 20231115 | 182100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 45 | 20231115 | 182000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 46 | 20231115 | 181900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 47 | 20231115 | 181800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 48 | 20231115 | 181700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 49 | 20231115 | 181600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 50 | 20231115 | 181500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 51 | 20231115 | 181400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 52 | 20231115 | 181300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 53 | 20231115 | 181200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 54 | 20231115 | 181100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 55 | 20231115 | 181000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 56 | 20231115 | 180900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 57 | 20231115 | 180800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 58 | 20231115 | 180700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 59 | 20231115 | 180600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 60 | 20231115 | 180500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 61 | 20231115 | 180400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 62 | 20231115 | 180300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 63 | 20231115 | 180200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 64 | 20231115 | 180100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 65 | 20231115 | 180000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 66 | 20231115 | 175900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 67 | 20231115 | 175800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 68 | 20231115 | 175700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 69 | 20231115 | 175600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 70 | 20231115 | 175500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 71 | 20231115 | 175400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 72 | 20231115 | 175300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 73 | 20231115 | 175200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 74 | 20231115 | 175100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 75 | 20231115 | 175000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 76 | 20231115 | 174900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 77 | 20231115 | 174800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 78 | 20231115 | 174700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 79 | 20231115 | 174600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 80 | 20231115 | 174500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 81 | 20231115 | 174400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 82 | 20231115 | 174300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 83 | 20231115 | 174200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 84 | 20231115 | 174100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 85 | 20231115 | 174000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 86 | 20231115 | 173900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 87 | 20231115 | 173800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 88 | 20231115 | 173700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 89 | 20231115 | 173600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 90 | 20231115 | 173500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 91 | 20231115 | 173400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 92 | 20231115 | 173300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 93 | 20231115 | 173200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 94 | 20231115 | 173100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 95 | 20231115 | 173000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 96 | 20231115 | 172900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 97 | 20231115 | 172800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 98 | 20231115 | 172700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 99 | 20231115 | 172600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 100 | 20231115 | 172500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 101 | 20231115 | 172400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 102 | 20231115 | 172300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 103 | 20231115 | 172200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 104 | 20231115 | 172100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 105 | 20231115 | 172000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 106 | 20231115 | 171900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 107 | 20231115 | 171800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 108 | 20231115 | 171700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 109 | 20231115 | 171600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 110 | 20231115 | 171500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 111 | 20231115 | 171400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 112 | 20231115 | 171300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 113 | 20231115 | 171200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 114 | 20231115 | 171100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 115 | 20231115 | 171000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 116 | 20231115 | 170900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 117 | 20231115 | 170800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 118 | 20231115 | 170700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 119 | 20231115 | 170600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 120 | 20231115 | 170500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 121 | 20231115 | 170400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 122 | 20231115 | 170300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 123 | 20231115 | 170200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 124 | 20231115 | 170100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 125 | 20231115 | 170000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 126 | 20231115 | 165900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 127 | 20231115 | 165800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 128 | 20231115 | 165700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 129 | 20231115 | 165600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 130 | 20231115 | 165500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 131 | 20231115 | 165400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 132 | 20231115 | 165300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 133 | 20231115 | 165200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 134 | 20231115 | 165100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 135 | 20231115 | 165000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 136 | 20231115 | 164900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 137 | 20231115 | 164800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 138 | 20231115 | 164700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 139 | 20231115 | 164600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 140 | 20231115 | 164500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 141 | 20231115 | 164400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 142 | 20231115 | 164300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 143 | 20231115 | 164200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 144 | 20231115 | 164100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 145 | 20231115 | 164000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 146 | 20231115 | 163900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 147 | 20231115 | 163800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 148 | 20231115 | 163700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 149 | 20231115 | 163600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 150 | 20231115 | 163500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 151 | 20231115 | 163400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 152 | 20231115 | 163300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 153 | 20231115 | 163200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 154 | 20231115 | 163100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 155 | 20231115 | 163000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 156 | 20231115 | 162900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 157 | 20231115 | 162800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 158 | 20231115 | 162700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 159 | 20231115 | 162600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 160 | 20231115 | 162500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 161 | 20231115 | 162400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 162 | 20231115 | 162300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 163 | 20231115 | 162200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 164 | 20231115 | 162100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 165 | 20231115 | 162000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 166 | 20231115 | 161900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 167 | 20231115 | 161800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 168 | 20231115 | 161700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 169 | 20231115 | 161600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 170 | 20231115 | 161500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 171 | 20231115 | 161400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 172 | 20231115 | 161300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 173 | 20231115 | 161200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 174 | 20231115 | 161100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 175 | 20231115 | 161000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 176 | 20231115 | 160900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 177 | 20231115 | 160800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 178 | 20231115 | 160700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 179 | 20231115 | 160600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 180 | 20231115 | 160500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 181 | 20231115 | 160400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 182 | 20231115 | 160300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 183 | 20231115 | 160200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 184 | 20231115 | 160100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 185 | 20231115 | 160000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 186 | 20231115 | 155900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 187 | 20231115 | 155800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 188 | 20231115 | 155700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 189 | 20231115 | 155600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 190 | 20231115 | 155500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 191 | 20231115 | 155400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 192 | 20231115 | 155300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 193 | 20231115 | 155200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 194 | 20231115 | 155100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 195 | 20231115 | 155000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 196 | 20231115 | 154900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 197 | 20231115 | 154800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 198 | 20231115 | 154700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 199 | 20231115 | 154600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 200 | 20231115 | 154500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 201 | 20231115 | 154400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 202 | 20231115 | 154300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 203 | 20231115 | 154200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 204 | 20231115 | 154100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 205 | 20231115 | 154000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 206 | 20231115 | 153900 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 207 | 20231115 | 153800 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 208 | 20231115 | 153700 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 209 | 20231115 | 153600 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 210 | 20231115 | 153500 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 211 | 20231115 | 153400 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 212 | 20231115 | 153300 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 213 | 20231115 | 153200 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 214 | 20231115 | 153100 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 0 |
| 215 | 20231115 | 153000 | 7375454830 | 12190 | 12190 | 12190 | 12190 | 13937 |
| 216 | 20231115 | 152900 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20231115 | 152800 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 218 | 20231115 | 152700 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 219 | 20231115 | 152600 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 220 | 20231115 | 152500 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 221 | 20231115 | 152400 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 222 | 20231115 | 152300 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 223 | 20231115 | 152200 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 224 | 20231115 | 152100 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 225 | 20231115 | 152000 | 7205562800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 226 | 20231115 | 151900 | 7205562800 | 12200 | 12220 | 12220 | 12200 | 1386 |
| 227 | 20231115 | 151800 | 7188646060 | 12210 | 12200 | 12210 | 12190 | 922 |
| 228 | 20231115 | 151700 | 7177392220 | 12200 | 12220 | 12220 | 12190 | 722 |
| 229 | 20231115 | 151600 | 7168581330 | 12220 | 12210 | 12220 | 12200 | 1680 |
| 230 | 20231115 | 151500 | 7148076980 | 12210 | 12200 | 12210 | 12180 | 1053 |
| 231 | 20231115 | 151400 | 7135234650 | 12200 | 12200 | 12200 | 12190 | 348 |
| 232 | 20231115 | 151300 | 7130989450 | 12200 | 12180 | 12210 | 12180 | 981 |
| 233 | 20231115 | 151200 | 7119031920 | 12180 | 12160 | 12180 | 12150 | 3243 |
| 234 | 20231115 | 151100 | 7079574070 | 12180 | 12220 | 12220 | 12160 | 3448 |
| 235 | 20231115 | 151000 | 7037545270 | 12220 | 12230 | 12230 | 12210 | 1437 |
| 236 | 20231115 | 150900 | 7019985250 | 12230 | 12210 | 12230 | 12200 | 847 |
| 237 | 20231115 | 150800 | 7009635560 | 12210 | 12210 | 12230 | 12210 | 452 |
| 238 | 20231115 | 150700 | 7004114900 | 12230 | 12210 | 12230 | 12180 | 2582 |
| 239 | 20231115 | 150600 | 6972576220 | 12210 | 12210 | 12210 | 12190 | 2178 |
| 240 | 20231115 | 150500 | 6946007280 | 12230 | 12190 | 12230 | 12170 | 5908 |
| 241 | 20231115 | 150400 | 6874010540 | 12190 | 12240 | 12250 | 12190 | 6982 |
| 242 | 20231115 | 150300 | 6788725030 | 12250 | 12290 | 12290 | 12250 | 2922 |
| 243 | 20231115 | 150200 | 6752884830 | 12280 | 12300 | 12320 | 12280 | 2934 |
| 244 | 20231115 | 150100 | 6716797080 | 12320 | 12260 | 12320 | 12260 | 2840 |
| 245 | 20231115 | 150000 | 6681896750 | 12260 | 12260 | 12270 | 12250 | 440 |
| 246 | 20231115 | 145900 | 6676505000 | 12270 | 12280 | 12280 | 12260 | 1425 |
| 247 | 20231115 | 145800 | 6659027960 | 12280 | 12300 | 12300 | 12280 | 734 |
| 248 | 20231115 | 145700 | 6650010620 | 12300 | 12270 | 12330 | 12250 | 2678 |
| 249 | 20231115 | 145600 | 6617105190 | 12270 | 12250 | 12280 | 12240 | 850 |
| 250 | 20231115 | 145500 | 6606690960 | 12260 | 12250 | 12260 | 12220 | 3241 |
| 251 | 20231115 | 145400 | 6567050190 | 12220 | 12230 | 12270 | 12220 | 1068 |
| 252 | 20231115 | 145300 | 6553991380 | 12230 | 12240 | 12250 | 12200 | 9762 |
| 253 | 20231115 | 145200 | 6434685640 | 12240 | 12310 | 12320 | 12240 | 12651 |
| 254 | 20231115 | 145100 | 6279451850 | 12320 | 12330 | 12340 | 12300 | 6567 |
| 255 | 20231115 | 145000 | 6198644930 | 12320 | 12350 | 12350 | 12310 | 6213 |
| 256 | 20231115 | 144900 | 6122020460 | 12350 | 12390 | 12390 | 12350 | 1333 |
| 257 | 20231115 | 144800 | 6105543870 | 12370 | 12370 | 12370 | 12370 | 102 |
| 258 | 20231115 | 144700 | 6104282130 | 12370 | 12400 | 12400 | 12370 | 157 |
| 259 | 20231115 | 144600 | 6102336130 | 12400 | 12400 | 12400 | 12390 | 217 |
| 260 | 20231115 | 144500 | 6099646500 | 12400 | 12370 | 12400 | 12370 | 512 |
| 261 | 20231115 | 144400 | 6093302950 | 12370 | 12370 | 12380 | 12360 | 2511 |
| 262 | 20231115 | 144300 | 6062254640 | 12380 | 12380 | 12380 | 12370 | 558 |
| 263 | 20231115 | 144200 | 6055347610 | 12390 | 12400 | 12400 | 12390 | 394 |
| 264 | 20231115 | 144100 | 6050463100 | 12410 | 12420 | 12420 | 12410 | 739 |
| 265 | 20231115 | 144000 | 6041290970 | 12420 | 12420 | 12420 | 12420 | 163 |
| 266 | 20231115 | 143900 | 6039266510 | 12410 | 12410 | 12420 | 12410 | 810 |
| 267 | 20231115 | 143800 | 6029213690 | 12410 | 12400 | 12410 | 12400 | 278 |
| 268 | 20231115 | 143700 | 6025765710 | 12410 | 12410 | 12410 | 12400 | 13 |
| 269 | 20231115 | 143600 | 6025604480 | 12400 | 12390 | 12410 | 12390 | 266 |
| 270 | 20231115 | 143500 | 6022306870 | 12390 | 12370 | 12390 | 12370 | 684 |
| 271 | 20231115 | 143400 | 6013840230 | 12370 | 12400 | 12400 | 12360 | 1601 |
| 272 | 20231115 | 143300 | 5994029380 | 12400 | 12400 | 12410 | 12390 | 312 |
| 273 | 20231115 | 143200 | 5990160040 | 12370 | 12390 | 12390 | 12370 | 353 |
| 274 | 20231115 | 143100 | 5985789920 | 12380 | 12400 | 12400 | 12380 | 221 |
| 275 | 20231115 | 143000 | 5983052110 | 12400 | 12410 | 12430 | 12400 | 1059 |
| 276 | 20231115 | 142900 | 5969911670 | 12430 | 12430 | 12430 | 12410 | 2715 |
| 277 | 20231115 | 142800 | 5936204340 | 12430 | 12430 | 12440 | 12430 | 716 |
| 278 | 20231115 | 142700 | 5927303710 | 12430 | 12440 | 12440 | 12430 | 210 |
| 279 | 20231115 | 142600 | 5924692510 | 12430 | 12460 | 12460 | 12430 | 966 |
| 280 | 20231115 | 142500 | 5912679940 | 12460 | 12420 | 12460 | 12420 | 1150 |
| 281 | 20231115 | 142400 | 5898378620 | 12420 | 12370 | 12420 | 12370 | 2378 |
| 282 | 20231115 | 142300 | 5868879340 | 12360 | 12390 | 12390 | 12360 | 484 |
| 283 | 20231115 | 142200 | 5862890770 | 12390 | 12370 | 12390 | 12370 | 360 |
| 284 | 20231115 | 142100 | 5858432910 | 12370 | 12340 | 12380 | 12320 | 2801 |
| 285 | 20231115 | 142000 | 5823823100 | 12340 | 12350 | 12350 | 12320 | 5170 |
| 286 | 20231115 | 141900 | 5760046670 | 12350 | 12400 | 12400 | 12350 | 8154 |
| 287 | 20231115 | 141800 | 5659194120 | 12400 | 12430 | 12430 | 12400 | 1456 |
| 288 | 20231115 | 141700 | 5641117790 | 12420 | 12430 | 12440 | 12420 | 760 |
| 289 | 20231115 | 141600 | 5631674300 | 12440 | 12400 | 12440 | 12390 | 2901 |
| 290 | 20231115 | 141500 | 5595628220 | 12420 | 12420 | 12460 | 12380 | 12377 |
| 291 | 20231115 | 141400 | 5442079030 | 12420 | 12410 | 12510 | 12400 | 10105 |
| 292 | 20231115 | 141300 | 5316153830 | 12400 | 12570 | 12570 | 12400 | 23292 |
| 293 | 20231115 | 141200 | 5026368060 | 12570 | 12660 | 12800 | 12420 | 38176 |
| 294 | 20231115 | 141100 | 4544655220 | 12700 | 12520 | 12770 | 12520 | 25103 |
| 295 | 20231115 | 141000 | 4227390450 | 12520 | 12520 | 12520 | 12510 | 2483 |
| 296 | 20231115 | 140900 | 4196305510 | 12520 | 12530 | 12530 | 12520 | 1967 |
| 297 | 20231115 | 140800 | 4171659540 | 12540 | 12540 | 12540 | 12540 | 229 |
| 298 | 20231115 | 140700 | 4168787880 | 12540 | 12540 | 12540 | 12530 | 1560 |
| 299 | 20231115 | 140600 | 4149226480 | 12540 | 12540 | 12540 | 12540 | 188 |
| 300 | 20231115 | 140500 | 4146868960 | 12540 | 12530 | 12540 | 12530 | 355 |
| 301 | 20231115 | 140400 | 4142418760 | 12540 | 12530 | 12540 | 12530 | 1801 |
| 302 | 20231115 | 140300 | 4119848230 | 12530 | 12510 | 12530 | 12510 | 497 |
| 303 | 20231115 | 140200 | 4113625720 | 12520 | 12520 | 12530 | 12520 | 903 |
| 304 | 20231115 | 140100 | 4102319920 | 12530 | 12520 | 12530 | 12510 | 599 |
| 305 | 20231115 | 140000 | 4094820750 | 12520 | 12530 | 12530 | 12520 | 701 |
| 306 | 20231115 | 135900 | 4086039050 | 12520 | 12520 | 12520 | 12520 | 288 |
| 307 | 20231115 | 135800 | 4082433290 | 12520 | 12530 | 12530 | 12520 | 1864 |
| 308 | 20231115 | 135700 | 4059095100 | 12530 | 12530 | 12530 | 12530 | 74 |
| 309 | 20231115 | 135600 | 4058167880 | 12530 | 12520 | 12530 | 12520 | 721 |
| 310 | 20231115 | 135500 | 4049135750 | 12530 | 12520 | 12530 | 12520 | 1115 |
| 311 | 20231115 | 135400 | 4035172040 | 12530 | 12520 | 12530 | 12520 | 19 |
| 312 | 20231115 | 135300 | 4034934120 | 12520 | 12520 | 12520 | 12520 | 691 |
| 313 | 20231115 | 135200 | 4026282800 | 12520 | 12500 | 12520 | 12500 | 1264 |
| 314 | 20231115 | 135100 | 4010481240 | 12490 | 12500 | 12500 | 12490 | 597 |
| 315 | 20231115 | 135000 | 4003020710 | 12500 | 12520 | 12520 | 12500 | 134 |
| 316 | 20231115 | 134900 | 4001344030 | 12500 | 12520 | 12520 | 12500 | 31 |
| 317 | 20231115 | 134800 | 4000955930 | 12520 | 12530 | 12530 | 12520 | 322 |
| 318 | 20231115 | 134700 | 3996924060 | 12530 | 12520 | 12530 | 12520 | 597 |
| 319 | 20231115 | 134600 | 3989444780 | 12520 | 12490 | 12520 | 12490 | 730 |
| 320 | 20231115 | 134500 | 3980308870 | 12490 | 12490 | 12490 | 12490 | 100 |
| 321 | 20231115 | 134400 | 3979059870 | 12500 | 12480 | 12500 | 12480 | 635 |
| 322 | 20231115 | 134300 | 3971130180 | 12480 | 12480 | 12480 | 12480 | 0 |
| 323 | 20231115 | 134200 | 3971130180 | 12480 | 12480 | 12480 | 12480 | 1647 |
| 324 | 20231115 | 134100 | 3950575620 | 12480 | 12470 | 12480 | 12470 | 1220 |
| 325 | 20231115 | 134000 | 3935352140 | 12470 | 12480 | 12480 | 12470 | 149 |
| 326 | 20231115 | 133900 | 3933493620 | 12480 | 12490 | 12500 | 12480 | 80 |
| 327 | 20231115 | 133800 | 3932493650 | 12480 | 12470 | 12480 | 12450 | 1089 |
| 328 | 20231115 | 133700 | 3918921180 | 12450 | 12490 | 12490 | 12450 | 593 |
| 329 | 20231115 | 133600 | 3911526050 | 12490 | 12480 | 12500 | 12470 | 683 |
| 330 | 20231115 | 133500 | 3903000780 | 12480 | 12500 | 12500 | 12480 | 859 |
| 331 | 20231115 | 133400 | 3892272070 | 12500 | 12500 | 12500 | 12500 | 551 |
| 332 | 20231115 | 133300 | 3885384570 | 12510 | 12500 | 12510 | 12500 | 426 |
| 333 | 20231115 | 133200 | 3880058570 | 12510 | 12520 | 12520 | 12510 | 194 |
| 334 | 20231115 | 133100 | 3877631420 | 12510 | 12500 | 12510 | 12500 | 826 |
| 335 | 20231115 | 133000 | 3867303660 | 12500 | 12490 | 12500 | 12490 | 494 |
| 336 | 20231115 | 132900 | 3861131720 | 12490 | 12490 | 12510 | 12490 | 10 |
| 337 | 20231115 | 132800 | 3861006700 | 12500 | 12500 | 12510 | 12500 | 473 |
| 338 | 20231115 | 132700 | 3855093020 | 12500 | 12510 | 12510 | 12500 | 634 |
| 339 | 20231115 | 132600 | 3847166500 | 12510 | 12520 | 12520 | 12510 | 467 |
| 340 | 20231115 | 132500 | 3841321170 | 12530 | 12520 | 12530 | 12520 | 467 |
| 341 | 20231115 | 132400 | 3835473540 | 12500 | 12530 | 12530 | 12500 | 519 |
| 342 | 20231115 | 132300 | 3828977370 | 12520 | 12510 | 12520 | 12500 | 275 |
| 343 | 20231115 | 132200 | 3825536110 | 12500 | 12500 | 12500 | 12500 | 42 |
| 344 | 20231115 | 132100 | 3825011110 | 12500 | 12510 | 12510 | 12500 | 150 |
| 345 | 20231115 | 132000 | 3823134650 | 12510 | 12500 | 12510 | 12500 | 96 |
| 346 | 20231115 | 131900 | 3821933930 | 12500 | 12500 | 12500 | 12500 | 42 |
| 347 | 20231115 | 131800 | 3821408930 | 12500 | 12510 | 12510 | 12500 | 83 |
| 348 | 20231115 | 131700 | 3820370850 | 12510 | 12490 | 12510 | 12490 | 103 |
| 349 | 20231115 | 131600 | 3819082800 | 12510 | 12490 | 12510 | 12490 | 496 |
| 350 | 20231115 | 131500 | 3812887420 | 12490 | 12500 | 12530 | 12460 | 648 |
| 351 | 20231115 | 131400 | 3804785030 | 12500 | 12520 | 12520 | 12500 | 1829 |
| 352 | 20231115 | 131300 | 3781905600 | 12520 | 12530 | 12530 | 12520 | 443 |
| 353 | 20231115 | 131200 | 3776357950 | 12530 | 12540 | 12540 | 12530 | 432 |
| 354 | 20231115 | 131100 | 3770941940 | 12540 | 12540 | 12550 | 12540 | 635 |
| 355 | 20231115 | 131000 | 3762978990 | 12540 | 12550 | 12560 | 12540 | 1280 |
| 356 | 20231115 | 130900 | 3746914280 | 12560 | 12580 | 12580 | 12550 | 3191 |
| 357 | 20231115 | 130800 | 3706835000 | 12580 | 12500 | 12580 | 12490 | 9465 |
| 358 | 20231115 | 130700 | 3588153370 | 12490 | 12470 | 12500 | 12470 | 748 |
| 359 | 20231115 | 130600 | 3578811210 | 12470 | 12540 | 12540 | 12430 | 2336 |
| 360 | 20231115 | 130500 | 3549697080 | 12550 | 12440 | 12550 | 12440 | 19646 |
| 361 | 20231115 | 130400 | 3303968750 | 12430 | 12430 | 12430 | 12430 | 228 |
| 362 | 20231115 | 130300 | 3301134710 | 12410 | 12410 | 12410 | 12410 | 2 |
| 363 | 20231115 | 130200 | 3301109890 | 12410 | 12410 | 12410 | 12410 | 0 |
| 364 | 20231115 | 130100 | 3301109890 | 12410 | 12410 | 12430 | 12410 | 470 |
| 365 | 20231115 | 130000 | 3295275530 | 12420 | 12420 | 12420 | 12420 | 1 |
| 366 | 20231115 | 125900 | 3295263110 | 12420 | 12430 | 12440 | 12420 | 3552 |
| 367 | 20231115 | 125800 | 3251092450 | 12420 | 12410 | 12420 | 12410 | 388 |
| 368 | 20231115 | 125700 | 3246276490 | 12420 | 12420 | 12420 | 12420 | 0 |
| 369 | 20231115 | 125600 | 3246276490 | 12420 | 12430 | 12440 | 12420 | 262 |
| 370 | 20231115 | 125500 | 3243019840 | 12430 | 12430 | 12430 | 12430 | 2 |
| 371 | 20231115 | 125400 | 3242994980 | 12430 | 12440 | 12440 | 12430 | 59 |
| 372 | 20231115 | 125300 | 3242261070 | 12440 | 12420 | 12440 | 12420 | 80 |
| 373 | 20231115 | 125200 | 3241265890 | 12430 | 12440 | 12440 | 12430 | 56 |
| 374 | 20231115 | 125100 | 3240569260 | 12450 | 12450 | 12450 | 12450 | 0 |
| 375 | 20231115 | 125000 | 3240569260 | 12450 | 12420 | 12450 | 12420 | 351 |
| 376 | 20231115 | 124900 | 3236207660 | 12430 | 12430 | 12430 | 12410 | 749 |
| 377 | 20231115 | 124800 | 3226911080 | 12440 | 12440 | 12440 | 12440 | 79 |
| 378 | 20231115 | 124700 | 3225928320 | 12440 | 12430 | 12440 | 12430 | 35 |
| 379 | 20231115 | 124600 | 3225493230 | 12420 | 12420 | 12420 | 12420 | 47 |
| 380 | 20231115 | 124500 | 3224909490 | 12420 | 12420 | 12420 | 12410 | 1156 |
| 381 | 20231115 | 124400 | 3210557850 | 12430 | 12450 | 12450 | 12430 | 1359 |
| 382 | 20231115 | 124300 | 3193658670 | 12450 | 12450 | 12450 | 12440 | 109 |
| 383 | 20231115 | 124200 | 3192302620 | 12450 | 12450 | 12460 | 12450 | 263 |
| 384 | 20231115 | 124100 | 3189027490 | 12460 | 12460 | 12460 | 12460 | 0 |
| 385 | 20231115 | 124000 | 3189027490 | 12460 | 12460 | 12460 | 12460 | 179 |
| 386 | 20231115 | 123900 | 3186797150 | 12450 | 12450 | 12450 | 12450 | 131 |
| 387 | 20231115 | 123800 | 3185166200 | 12440 | 12440 | 12440 | 12440 | 101 |
| 388 | 20231115 | 123700 | 3183909760 | 12440 | 12440 | 12440 | 12440 | 81 |
| 389 | 20231115 | 123600 | 3182902120 | 12430 | 12420 | 12430 | 12420 | 209 |
| 390 | 20231115 | 123500 | 3180304590 | 12420 | 12430 | 12430 | 12420 | 204 |
| 391 | 20231115 | 123400 | 3177769190 | 12460 | 12450 | 12460 | 12450 | 218 |
| 392 | 20231115 | 123300 | 3175054310 | 12450 | 12440 | 12450 | 12440 | 369 |
| 393 | 20231115 | 123200 | 3170460360 | 12440 | 12450 | 12450 | 12440 | 80 |
| 394 | 20231115 | 123100 | 3169464370 | 12450 | 12460 | 12460 | 12450 | 317 |
| 395 | 20231115 | 123000 | 3165517320 | 12460 | 12450 | 12460 | 12450 | 1536 |
| 396 | 20231115 | 122900 | 3146381660 | 12460 | 12430 | 12460 | 12420 | 4210 |
| 397 | 20231115 | 122800 | 3094087870 | 12430 | 12430 | 12470 | 12430 | 7543 |
| 398 | 20231115 | 122700 | 3000184370 | 12430 | 12430 | 12430 | 12430 | 0 |
| 399 | 20231115 | 122600 | 3000184370 | 12430 | 12430 | 12430 | 12430 | 80 |
| 400 | 20231115 | 122500 | 2999189970 | 12430 | 12430 | 12430 | 12430 | 27 |
| 401 | 20231115 | 122400 | 2998854360 | 12430 | 12410 | 12430 | 12410 | 79 |
| 402 | 20231115 | 122300 | 2997872580 | 12410 | 12410 | 12410 | 12410 | 30 |
| 403 | 20231115 | 122200 | 2997500280 | 12410 | 12410 | 12410 | 12410 | 35 |
| 404 | 20231115 | 122100 | 2997065930 | 12410 | 12400 | 12410 | 12400 | 597 |
| 405 | 20231115 | 122000 | 2989657340 | 12400 | 12400 | 12400 | 12400 | 384 |
| 406 | 20231115 | 121900 | 2984895740 | 12400 | 12400 | 12400 | 12400 | 4 |
| 407 | 20231115 | 121800 | 2984846140 | 12410 | 12410 | 12410 | 12410 | 87 |
| 408 | 20231115 | 121700 | 2983766470 | 12400 | 12400 | 12400 | 12400 | 463 |
| 409 | 20231115 | 121600 | 2978025270 | 12400 | 12400 | 12400 | 12400 | 1 |
| 410 | 20231115 | 121500 | 2978012870 | 12410 | 12390 | 12410 | 12390 | 331 |
| 411 | 20231115 | 121400 | 2973910200 | 12390 | 12400 | 12400 | 12390 | 580 |
| 412 | 20231115 | 121300 | 2966718750 | 12410 | 12420 | 12420 | 12410 | 89 |
| 413 | 20231115 | 121200 | 2965613470 | 12410 | 12410 | 12410 | 12410 | 34 |
| 414 | 20231115 | 121100 | 2965191530 | 12410 | 12410 | 12410 | 12410 | 0 |
| 415 | 20231115 | 121000 | 2965191530 | 12410 | 12420 | 12430 | 12410 | 195 |
| 416 | 20231115 | 120900 | 2962769860 | 12410 | 12410 | 12410 | 12410 | 17 |
| 417 | 20231115 | 120800 | 2962558890 | 12420 | 12410 | 12420 | 12400 | 3785 |
| 418 | 20231115 | 120700 | 2915602850 | 12430 | 12430 | 12430 | 12430 | 87 |
| 419 | 20231115 | 120600 | 2914521440 | 12430 | 12430 | 12430 | 12430 | 0 |
| 420 | 20231115 | 120500 | 2914521440 | 12430 | 12430 | 12440 | 12400 | 974 |
| 421 | 20231115 | 120400 | 2902428600 | 12430 | 12440 | 12440 | 12430 | 1045 |
| 422 | 20231115 | 120300 | 2889435160 | 12440 | 12440 | 12440 | 12440 | 0 |
| 423 | 20231115 | 120200 | 2889435160 | 12440 | 12430 | 12440 | 12430 | 1248 |
| 424 | 20231115 | 120100 | 2873911040 | 12440 | 12440 | 12440 | 12440 | 291 |
| 425 | 20231115 | 120000 | 2870291000 | 12440 | 12460 | 12460 | 12440 | 120 |
| 426 | 20231115 | 115900 | 2868797800 | 12470 | 12430 | 12480 | 12430 | 5323 |
| 427 | 20231115 | 115800 | 2802485450 | 12430 | 12420 | 12430 | 12420 | 1000 |
| 428 | 20231115 | 115700 | 2790056460 | 12410 | 12420 | 12420 | 12410 | 262 |
| 429 | 20231115 | 115600 | 2786803640 | 12420 | 12420 | 12420 | 12420 | 62 |
| 430 | 20231115 | 115500 | 2786033600 | 12430 | 12420 | 12430 | 12420 | 33 |
| 431 | 20231115 | 115400 | 2785623420 | 12420 | 12420 | 12420 | 12420 | 78 |
| 432 | 20231115 | 115300 | 2784654660 | 12410 | 12410 | 12410 | 12410 | 0 |
| 433 | 20231115 | 115200 | 2784654660 | 12410 | 12410 | 12410 | 12410 | 0 |
| 434 | 20231115 | 115100 | 2784654660 | 12410 | 12410 | 12410 | 12410 | 108 |
| 435 | 20231115 | 115000 | 2783314380 | 12410 | 12420 | 12420 | 12410 | 133 |
| 436 | 20231115 | 114900 | 2781663560 | 12430 | 12430 | 12430 | 12430 | 86 |
| 437 | 20231115 | 114800 | 2780594580 | 12420 | 12430 | 12430 | 12420 | 922 |
| 438 | 20231115 | 114700 | 2769140600 | 12430 | 12430 | 12430 | 12430 | 265 |
| 439 | 20231115 | 114600 | 2765846650 | 12430 | 12410 | 12430 | 12410 | 1312 |
| 440 | 20231115 | 114500 | 2749558600 | 12410 | 12420 | 12420 | 12410 | 260 |
| 441 | 20231115 | 114400 | 2746331500 | 12420 | 12420 | 12420 | 12420 | 50 |
| 442 | 20231115 | 114300 | 2745710500 | 12420 | 12420 | 12420 | 12420 | 79 |
| 443 | 20231115 | 114200 | 2744729320 | 12420 | 12420 | 12420 | 12420 | 233 |
| 444 | 20231115 | 114100 | 2741835460 | 12420 | 12420 | 12420 | 12420 | 78 |
| 445 | 20231115 | 114000 | 2740866700 | 12400 | 12400 | 12400 | 12400 | 144 |
| 446 | 20231115 | 113900 | 2739081100 | 12400 | 12400 | 12400 | 12400 | 0 |
| 447 | 20231115 | 113800 | 2739081100 | 12400 | 12420 | 12420 | 12400 | 207 |
| 448 | 20231115 | 113700 | 2736511160 | 12420 | 12420 | 12420 | 12420 | 183 |
| 449 | 20231115 | 113600 | 2734238300 | 12420 | 12420 | 12420 | 12410 | 768 |
| 450 | 20231115 | 113500 | 2724699750 | 12410 | 12410 | 12410 | 12400 | 705 |
| 451 | 20231115 | 113400 | 2715952700 | 12410 | 12410 | 12410 | 12400 | 1203 |
| 452 | 20231115 | 113300 | 2701023940 | 12420 | 12420 | 12420 | 12420 | 88 |
| 453 | 20231115 | 113200 | 2699930980 | 12430 | 12430 | 12430 | 12430 | 83 |
| 454 | 20231115 | 113100 | 2698899290 | 12430 | 12420 | 12430 | 12410 | 23 |
| 455 | 20231115 | 113000 | 2698613810 | 12430 | 12420 | 12430 | 12420 | 420 |
| 456 | 20231115 | 112900 | 2693396790 | 12420 | 12430 | 12430 | 12420 | 517 |
| 457 | 20231115 | 112800 | 2686974300 | 12430 | 12430 | 12430 | 12430 | 106 |
| 458 | 20231115 | 112700 | 2685656720 | 12430 | 12450 | 12450 | 12430 | 302 |
| 459 | 20231115 | 112600 | 2681901220 | 12440 | 12440 | 12440 | 12440 | 278 |
| 460 | 20231115 | 112500 | 2678442900 | 12430 | 12450 | 12450 | 12430 | 358 |
| 461 | 20231115 | 112400 | 2673992800 | 12450 | 12440 | 12450 | 12440 | 365 |
| 462 | 20231115 | 112300 | 2669449530 | 12440 | 12450 | 12450 | 12440 | 204 |
| 463 | 20231115 | 112200 | 2666909760 | 12450 | 12440 | 12450 | 12430 | 1677 |
| 464 | 20231115 | 112100 | 2646037150 | 12430 | 12430 | 12430 | 12430 | 340 |
| 465 | 20231115 | 112000 | 2641810950 | 12440 | 12440 | 12440 | 12440 | 160 |
| 466 | 20231115 | 111900 | 2639820550 | 12440 | 12430 | 12450 | 12430 | 124 |
| 467 | 20231115 | 111800 | 2638277590 | 12440 | 12450 | 12450 | 12430 | 364 |
| 468 | 20231115 | 111700 | 2633752980 | 12450 | 12440 | 12450 | 12440 | 111 |
| 469 | 20231115 | 111600 | 2632371170 | 12460 | 12430 | 12460 | 12430 | 364 |
| 470 | 20231115 | 111500 | 2627842430 | 12420 | 12410 | 12420 | 12410 | 249 |
| 471 | 20231115 | 111400 | 2624750880 | 12410 | 12410 | 12410 | 12410 | 79 |
| 472 | 20231115 | 111300 | 2623770490 | 12410 | 12400 | 12410 | 12390 | 203 |
| 473 | 20231115 | 111200 | 2621253280 | 12400 | 12400 | 12400 | 12400 | 400 |
| 474 | 20231115 | 111100 | 2616293280 | 12400 | 12410 | 12420 | 12400 | 886 |
| 475 | 20231115 | 111000 | 2605299170 | 12420 | 12420 | 12420 | 12420 | 68 |
| 476 | 20231115 | 110900 | 2604454610 | 12430 | 12430 | 12430 | 12430 | 41 |
| 477 | 20231115 | 110800 | 2603944980 | 12420 | 12420 | 12430 | 12420 | 630 |
| 478 | 20231115 | 110700 | 2596119600 | 12440 | 12440 | 12440 | 12440 | 523 |
| 479 | 20231115 | 110600 | 2589613480 | 12440 | 12430 | 12440 | 12430 | 412 |
| 480 | 20231115 | 110500 | 2584489470 | 12420 | 12420 | 12420 | 12420 | 99 |
| 481 | 20231115 | 110400 | 2583259890 | 12420 | 12420 | 12420 | 12420 | 5 |
| 482 | 20231115 | 110300 | 2583197790 | 12440 | 12440 | 12440 | 12440 | 79 |
| 483 | 20231115 | 110200 | 2582215030 | 12440 | 12450 | 12450 | 12440 | 105 |
| 484 | 20231115 | 110100 | 2580907820 | 12440 | 12460 | 12460 | 12440 | 344 |
| 485 | 20231115 | 110000 | 2576624310 | 12440 | 12430 | 12470 | 12430 | 3034 |
| 486 | 20231115 | 105900 | 2538826410 | 12430 | 12430 | 12430 | 12420 | 191 |
| 487 | 20231115 | 105800 | 2536453110 | 12430 | 12390 | 12440 | 12390 | 1716 |
| 488 | 20231115 | 105700 | 2515152560 | 12390 | 12360 | 12390 | 12360 | 681 |
| 489 | 20231115 | 105600 | 2506722850 | 12330 | 12350 | 12350 | 12330 | 698 |
| 490 | 20231115 | 105500 | 2498108170 | 12350 | 12360 | 12370 | 12350 | 817 |
| 491 | 20231115 | 105400 | 2488016960 | 12350 | 12350 | 12350 | 12350 | 218 |
| 492 | 20231115 | 105300 | 2485324660 | 12360 | 12360 | 12360 | 12350 | 227 |
| 493 | 20231115 | 105200 | 2482519910 | 12370 | 12370 | 12370 | 12370 | 78 |
| 494 | 20231115 | 105100 | 2481555050 | 12370 | 12370 | 12370 | 12370 | 514 |
| 495 | 20231115 | 105000 | 2475196870 | 12380 | 12370 | 12380 | 12360 | 198 |
| 496 | 20231115 | 104900 | 2472747000 | 12370 | 12370 | 12370 | 12370 | 111 |
| 497 | 20231115 | 104800 | 2471373930 | 12370 | 12370 | 12370 | 12370 | 50 |
| 498 | 20231115 | 104700 | 2470755430 | 12370 | 12360 | 12370 | 12360 | 95 |
| 499 | 20231115 | 104600 | 2469580830 | 12350 | 12360 | 12360 | 12350 | 215 |
| 500 | 20231115 | 104500 | 2466923490 | 12370 | 12360 | 12370 | 12360 | 910 |
| 501 | 20231115 | 104400 | 2455671800 | 12370 | 12370 | 12370 | 12370 | 100 |
| 502 | 20231115 | 104300 | 2454434800 | 12370 | 12370 | 12370 | 12370 | 563 |
| 503 | 20231115 | 104200 | 2447470490 | 12370 | 12370 | 12370 | 12370 | 296 |
| 504 | 20231115 | 104100 | 2443808970 | 12370 | 12370 | 12370 | 12370 | 347 |
| 505 | 20231115 | 104000 | 2439516580 | 12370 | 12380 | 12380 | 12370 | 765 |
| 506 | 20231115 | 103900 | 2430047140 | 12380 | 12380 | 12380 | 12380 | 50 |
| 507 | 20231115 | 103800 | 2429428140 | 12380 | 12380 | 12380 | 12380 | 163 |
| 508 | 20231115 | 103700 | 2427410200 | 12380 | 12380 | 12380 | 12380 | 188 |
| 509 | 20231115 | 103600 | 2425082760 | 12380 | 12370 | 12380 | 12370 | 55 |
| 510 | 20231115 | 103500 | 2424402060 | 12360 | 12360 | 12360 | 12360 | 200 |
| 511 | 20231115 | 103400 | 2421930060 | 12360 | 12360 | 12360 | 12360 | 0 |
| 512 | 20231115 | 103300 | 2421930060 | 12360 | 12360 | 12360 | 12360 | 0 |
| 513 | 20231115 | 103200 | 2421930060 | 12360 | 12370 | 12370 | 12360 | 7 |
| 514 | 20231115 | 103100 | 2421843520 | 12380 | 12390 | 12390 | 12380 | 94 |
| 515 | 20231115 | 103000 | 2420679790 | 12390 | 12360 | 12390 | 12360 | 762 |
| 516 | 20231115 | 102900 | 2411255630 | 12340 | 12350 | 12350 | 12340 | 50 |
| 517 | 20231115 | 102800 | 2410638580 | 12340 | 12340 | 12360 | 12340 | 77 |
| 518 | 20231115 | 102700 | 2409687970 | 12340 | 12350 | 12360 | 12340 | 423 |
| 519 | 20231115 | 102600 | 2404460660 | 12360 | 12360 | 12360 | 12360 | 111 |
| 520 | 20231115 | 102500 | 2403088700 | 12370 | 12370 | 12370 | 12370 | 180 |
| 521 | 20231115 | 102400 | 2400862100 | 12370 | 12380 | 12380 | 12370 | 300 |
| 522 | 20231115 | 102300 | 2397150900 | 12380 | 12380 | 12380 | 12380 | 643 |
| 523 | 20231115 | 102200 | 2389190560 | 12360 | 12330 | 12360 | 12330 | 1648 |
| 524 | 20231115 | 102100 | 2368838490 | 12320 | 12340 | 12350 | 12320 | 1131 |
| 525 | 20231115 | 102000 | 2354885690 | 12340 | 12300 | 12340 | 12300 | 745 |
| 526 | 20231115 | 101900 | 2345704310 | 12300 | 12300 | 12300 | 12300 | 3787 |
| 527 | 20231115 | 101800 | 2299124210 | 12300 | 12310 | 12310 | 12300 | 575 |
| 528 | 20231115 | 101700 | 2292051140 | 12300 | 12310 | 12320 | 12300 | 2582 |
| 529 | 20231115 | 101600 | 2260280490 | 12300 | 12330 | 12330 | 12300 | 2508 |
| 530 | 20231115 | 101500 | 2229398110 | 12350 | 12360 | 12360 | 12350 | 1238 |
| 531 | 20231115 | 101400 | 2214108710 | 12350 | 12350 | 12370 | 12350 | 25 |
| 532 | 20231115 | 101300 | 2213799840 | 12360 | 12360 | 12360 | 12360 | 1 |
| 533 | 20231115 | 101200 | 2213787480 | 12360 | 12390 | 12390 | 12360 | 550 |
| 534 | 20231115 | 101100 | 2206981620 | 12390 | 12350 | 12390 | 12350 | 207 |
| 535 | 20231115 | 101000 | 2204421790 | 12350 | 12330 | 12350 | 12330 | 401 |
| 536 | 20231115 | 100900 | 2199469460 | 12330 | 12330 | 12340 | 12330 | 65 |
| 537 | 20231115 | 100800 | 2198667940 | 12320 | 12320 | 12320 | 12320 | 66 |
| 538 | 20231115 | 100700 | 2197854820 | 12320 | 12330 | 12330 | 12320 | 576 |
| 539 | 20231115 | 100600 | 2190757060 | 12310 | 12330 | 12380 | 12310 | 2181 |
| 540 | 20231115 | 100500 | 2163887690 | 12320 | 12310 | 12330 | 12310 | 922 |
| 541 | 20231115 | 100400 | 2152535740 | 12310 | 12330 | 12330 | 12310 | 596 |
| 542 | 20231115 | 100300 | 2145189300 | 12330 | 12340 | 12340 | 12330 | 1111 |
| 543 | 20231115 | 100200 | 2131486560 | 12340 | 12350 | 12350 | 12340 | 918 |
| 544 | 20231115 | 100100 | 2120153440 | 12350 | 12360 | 12360 | 12350 | 834 |
| 545 | 20231115 | 100000 | 2109851590 | 12360 | 12340 | 12360 | 12330 | 603 |
| 546 | 20231115 | 095900 | 2102406750 | 12340 | 12330 | 12340 | 12330 | 415 |
| 547 | 20231115 | 095800 | 2097287000 | 12330 | 12330 | 12340 | 12330 | 853 |
| 548 | 20231115 | 095700 | 2086763300 | 12320 | 12320 | 12330 | 12310 | 1545 |
| 549 | 20231115 | 095600 | 2067728500 | 12310 | 12330 | 12330 | 12310 | 2542 |
| 550 | 20231115 | 095500 | 2036424000 | 12330 | 12350 | 12350 | 12330 | 863 |
| 551 | 20231115 | 095400 | 2025775040 | 12360 | 12370 | 12370 | 12350 | 32 |
| 552 | 20231115 | 095300 | 2025379620 | 12370 | 12370 | 12370 | 12320 | 5643 |
| 553 | 20231115 | 095200 | 1955674690 | 12370 | 12380 | 12380 | 12370 | 416 |
| 554 | 20231115 | 095100 | 1950527040 | 12370 | 12390 | 12390 | 12370 | 590 |
| 555 | 20231115 | 095000 | 1943221360 | 12390 | 12390 | 12390 | 12390 | 5 |
| 556 | 20231115 | 094900 | 1943159410 | 12390 | 12390 | 12390 | 12380 | 912 |
| 557 | 20231115 | 094800 | 1931866710 | 12390 | 12390 | 12390 | 12380 | 86 |
| 558 | 20231115 | 094700 | 1930801230 | 12380 | 12390 | 12400 | 12380 | 752 |
| 559 | 20231115 | 094600 | 1921484550 | 12390 | 12390 | 12390 | 12390 | 420 |
| 560 | 20231115 | 094500 | 1916280750 | 12390 | 12380 | 12400 | 12380 | 2169 |
| 561 | 20231115 | 094400 | 1889416210 | 12380 | 12380 | 12390 | 12380 | 220 |
| 562 | 20231115 | 094300 | 1886692600 | 12380 | 12380 | 12380 | 12380 | 311 |
| 563 | 20231115 | 094200 | 1882842420 | 12380 | 12390 | 12390 | 12380 | 26 |
| 564 | 20231115 | 094100 | 1882520290 | 12390 | 12380 | 12390 | 12370 | 819 |
| 565 | 20231115 | 094000 | 1872386840 | 12370 | 12380 | 12380 | 12370 | 1010 |
| 566 | 20231115 | 093900 | 1859889160 | 12380 | 12380 | 12390 | 12380 | 271 |
| 567 | 20231115 | 093800 | 1856533230 | 12380 | 12400 | 12400 | 12380 | 367 |
| 568 | 20231115 | 093700 | 1851987310 | 12400 | 12390 | 12400 | 12370 | 395 |
| 569 | 20231115 | 093600 | 1847097140 | 12370 | 12420 | 12420 | 12370 | 1100 |
| 570 | 20231115 | 093500 | 1833460480 | 12380 | 12380 | 12430 | 12370 | 4358 |
| 571 | 20231115 | 093400 | 1779446330 | 12370 | 12370 | 12380 | 12370 | 531 |
| 572 | 20231115 | 093300 | 1772873050 | 12390 | 12400 | 12400 | 12360 | 1364 |
| 573 | 20231115 | 093200 | 1755998630 | 12400 | 12420 | 12420 | 12400 | 2022 |
| 574 | 20231115 | 093100 | 1730920660 | 12410 | 12360 | 12420 | 12360 | 1839 |
| 575 | 20231115 | 093000 | 1708125710 | 12360 | 12380 | 12390 | 12350 | 3540 |
| 576 | 20231115 | 092900 | 1664365310 | 12380 | 12400 | 12400 | 12380 | 2144 |
| 577 | 20231115 | 092800 | 1637788790 | 12400 | 12430 | 12430 | 12400 | 4002 |
| 578 | 20231115 | 092700 | 1588133680 | 12430 | 12420 | 12430 | 12420 | 1402 |
| 579 | 20231115 | 092600 | 1570708860 | 12420 | 12430 | 12430 | 12410 | 1594 |
| 580 | 20231115 | 092500 | 1550915450 | 12430 | 12480 | 12480 | 12420 | 5238 |
| 581 | 20231115 | 092400 | 1485733690 | 12480 | 12480 | 12500 | 12460 | 6452 |
| 582 | 20231115 | 092300 | 1405246570 | 12480 | 12520 | 12530 | 12470 | 5550 |
| 583 | 20231115 | 092200 | 1335878060 | 12520 | 12520 | 12530 | 12490 | 5162 |
| 584 | 20231115 | 092100 | 1271336960 | 12540 | 12480 | 12540 | 12460 | 3676 |
| 585 | 20231115 | 092000 | 1225384380 | 12480 | 12490 | 12520 | 12470 | 4360 |
| 586 | 20231115 | 091900 | 1170890500 | 12490 | 12460 | 12490 | 12400 | 8513 |
| 587 | 20231115 | 091800 | 1064886440 | 12470 | 12430 | 12470 | 12430 | 4187 |
| 588 | 20231115 | 091700 | 1012727860 | 12420 | 12430 | 12440 | 12410 | 4298 |
| 589 | 20231115 | 091600 | 959277570 | 12430 | 12430 | 12450 | 12430 | 1409 |
| 590 | 20231115 | 091500 | 941757300 | 12430 | 12360 | 12430 | 12360 | 2740 |
| 591 | 20231115 | 091400 | 907769240 | 12340 | 12350 | 12350 | 12330 | 6861 |
| 592 | 20231115 | 091300 | 823080250 | 12350 | 12370 | 12370 | 12350 | 1817 |
| 593 | 20231115 | 091200 | 800613670 | 12370 | 12380 | 12390 | 12350 | 2890 |
| 594 | 20231115 | 091100 | 764870440 | 12390 | 12410 | 12410 | 12380 | 1206 |
| 595 | 20231115 | 091000 | 749925600 | 12400 | 12360 | 12400 | 12360 | 590 |
| 596 | 20231115 | 090900 | 742625240 | 12360 | 12350 | 12370 | 12340 | 2334 |
| 597 | 20231115 | 090800 | 713800260 | 12350 | 12390 | 12410 | 12350 | 1275 |
| 598 | 20231115 | 090700 | 698003390 | 12370 | 12350 | 12370 | 12320 | 5040 |
| 599 | 20231115 | 090600 | 635865970 | 12340 | 12330 | 12340 | 12320 | 1570 |
| 600 | 20231115 | 090500 | 616500630 | 12320 | 12340 | 12350 | 12310 | 3170 |
| 601 | 20231115 | 090400 | 577411120 | 12330 | 12280 | 12400 | 12280 | 2143 |
| 602 | 20231115 | 090300 | 550997960 | 12280 | 12430 | 12430 | 12280 | 10881 |
| 603 | 20231115 | 090200 | 416764930 | 12460 | 12410 | 12460 | 12370 | 5138 |
| 604 | 20231115 | 090100 | 352995720 | 12420 | 12370 | 12430 | 12300 | 11188 |
| 605 | 20231115 | 090000 | 214638460 | 12360 | 12480 | 12490 | 12350 | 17082 |