30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 3 | 20231115 | 190700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20231115 | 190600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20231115 | 190500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20231115 | 190400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20231115 | 190300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20231115 | 190200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20231115 | 190100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20231115 | 190000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20231115 | 185900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20231115 | 185800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20231115 | 185700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20231115 | 185600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20231115 | 185500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20231115 | 185400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20231115 | 185300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20231115 | 185200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20231115 | 185100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20231115 | 185000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20231115 | 184900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20231115 | 184800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20231115 | 184700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20231115 | 184600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20231115 | 184500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20231115 | 184400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20231115 | 184300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20231115 | 184200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20231115 | 184100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20231115 | 184000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20231115 | 183900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20231115 | 183800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 33 | 20231115 | 183700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20231115 | 183600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20231115 | 183500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20231115 | 183400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20231115 | 183300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20231115 | 183200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20231115 | 183100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20231115 | 183000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20231115 | 182900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20231115 | 182800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20231115 | 182700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20231115 | 182600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20231115 | 182500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20231115 | 182400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20231115 | 182300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20231115 | 182200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20231115 | 182100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20231115 | 182000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20231115 | 181900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20231115 | 181800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20231115 | 181700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20231115 | 181600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20231115 | 181500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20231115 | 181400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20231115 | 181300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20231115 | 181200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20231115 | 181100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20231115 | 181000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20231115 | 180900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20231115 | 180800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 63 | 20231115 | 180700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20231115 | 180600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20231115 | 180500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20231115 | 180400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20231115 | 180300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20231115 | 180200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20231115 | 180100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20231115 | 180000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20231115 | 175900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20231115 | 175800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20231115 | 175700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20231115 | 175600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20231115 | 175500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20231115 | 175400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20231115 | 175300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20231115 | 175200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20231115 | 175100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20231115 | 175000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20231115 | 174900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20231115 | 174800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20231115 | 174700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20231115 | 174600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20231115 | 174500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20231115 | 174400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20231115 | 174300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20231115 | 174200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20231115 | 174100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20231115 | 174000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20231115 | 173900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20231115 | 173800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 93 | 20231115 | 173700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20231115 | 173600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20231115 | 173500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20231115 | 173400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20231115 | 173300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20231115 | 173200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20231115 | 173100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20231115 | 173000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20231115 | 172900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20231115 | 172800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20231115 | 172700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20231115 | 172600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20231115 | 172500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20231115 | 172400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20231115 | 172300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20231115 | 172200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20231115 | 172100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20231115 | 172000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20231115 | 171900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20231115 | 171800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20231115 | 171700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20231115 | 171600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20231115 | 171500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20231115 | 171400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20231115 | 171300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20231115 | 171200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20231115 | 171100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20231115 | 171000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20231115 | 170900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20231115 | 170800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 123 | 20231115 | 170700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20231115 | 170600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20231115 | 170500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20231115 | 170400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20231115 | 170300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20231115 | 170200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20231115 | 170100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20231115 | 170000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20231115 | 165900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20231115 | 165800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20231115 | 165700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20231115 | 165600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20231115 | 165500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20231115 | 165400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20231115 | 165300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20231115 | 165200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20231115 | 165100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20231115 | 165000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20231115 | 164900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20231115 | 164800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20231115 | 164700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20231115 | 164600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20231115 | 164500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20231115 | 164400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20231115 | 164300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20231115 | 164200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20231115 | 164100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20231115 | 164000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20231115 | 163900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20231115 | 163800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 153 | 20231115 | 163700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20231115 | 163600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20231115 | 163500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20231115 | 163400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20231115 | 163300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20231115 | 163200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20231115 | 163100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20231115 | 163000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20231115 | 162900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20231115 | 162800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20231115 | 162700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20231115 | 162600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20231115 | 162500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20231115 | 162400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20231115 | 162300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20231115 | 162200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20231115 | 162100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20231115 | 162000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20231115 | 161900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20231115 | 161800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20231115 | 161700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20231115 | 161600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20231115 | 161500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20231115 | 161400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20231115 | 161300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20231115 | 161200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20231115 | 161100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20231115 | 161000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20231115 | 160900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20231115 | 160800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 183 | 20231115 | 160700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20231115 | 160600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20231115 | 160500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20231115 | 160400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231115 | 160300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231115 | 160200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231115 | 160100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231115 | 160000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231115 | 155900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231115 | 155800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231115 | 155700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231115 | 155600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231115 | 155500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231115 | 155400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20231115 | 155300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20231115 | 155200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20231115 | 155100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20231115 | 155000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20231115 | 154900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20231115 | 154800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20231115 | 154700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20231115 | 154600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20231115 | 154500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20231115 | 154400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20231115 | 154300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20231115 | 154200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20231115 | 154100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20231115 | 154000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20231115 | 153900 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20231115 | 153800 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 213 | 20231115 | 153700 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20231115 | 153600 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20231115 | 153500 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20231115 | 153400 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20231115 | 153300 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20231115 | 153200 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20231115 | 153100 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20231115 | 153000 | 1452408065 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 221 | 20231115 | 152900 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20231115 | 152800 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20231115 | 152700 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20231115 | 152600 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20231115 | 152500 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20231115 | 152400 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20231115 | 152300 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20231115 | 152200 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20231115 | 152100 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20231115 | 152000 | 1421787065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20231115 | 151900 | 1421787065 | 4325 | 4320 | 4325 | 4320 | 153 |
| 232 | 20231115 | 151800 | 1421125815 | 4320 | 4320 | 4320 | 4320 | 0 |
| 233 | 20231115 | 151700 | 1421125815 | 4320 | 4320 | 4320 | 4320 | 610 |
| 234 | 20231115 | 151600 | 1418490615 | 4320 | 4315 | 4320 | 4315 | 121 |
| 235 | 20231115 | 151500 | 1417967995 | 4315 | 4315 | 4315 | 4315 | 66 |
| 236 | 20231115 | 151400 | 1417683205 | 4315 | 4315 | 4315 | 4315 | 40 |
| 237 | 20231115 | 151300 | 1417510605 | 4315 | 4315 | 4315 | 4315 | 340 |
| 238 | 20231115 | 151200 | 1416043505 | 4315 | 4320 | 4320 | 4315 | 747 |
| 239 | 20231115 | 151100 | 1412818190 | 4320 | 4325 | 4325 | 4320 | 72 |
| 240 | 20231115 | 151000 | 1412506890 | 4325 | 4325 | 4325 | 4325 | 95 |
| 241 | 20231115 | 150900 | 1412096015 | 4325 | 4330 | 4330 | 4325 | 113 |
| 242 | 20231115 | 150800 | 1411607285 | 4325 | 4325 | 4330 | 4325 | 71 |
| 243 | 20231115 | 150700 | 1411300205 | 4325 | 4325 | 4325 | 4325 | 40 |
| 244 | 20231115 | 150600 | 1411127205 | 4325 | 4320 | 4325 | 4320 | 34 |
| 245 | 20231115 | 150500 | 1410980255 | 4330 | 4315 | 4330 | 4315 | 407 |
| 246 | 20231115 | 150400 | 1409221680 | 4325 | 4315 | 4325 | 4315 | 739 |
| 247 | 20231115 | 150300 | 1406026970 | 4315 | 4320 | 4320 | 4315 | 498 |
| 248 | 20231115 | 150200 | 1403876800 | 4320 | 4320 | 4320 | 4320 | 20 |
| 249 | 20231115 | 150100 | 1403790400 | 4320 | 4320 | 4320 | 4320 | 40 |
| 250 | 20231115 | 150000 | 1403617600 | 4320 | 4320 | 4325 | 4320 | 616 |
| 251 | 20231115 | 145900 | 1400956475 | 4320 | 4315 | 4320 | 4315 | 25 |
| 252 | 20231115 | 145800 | 1400848500 | 4315 | 4315 | 4315 | 4315 | 269 |
| 253 | 20231115 | 145700 | 1399687765 | 4315 | 4320 | 4320 | 4315 | 2465 |
| 254 | 20231115 | 145600 | 1389049900 | 4320 | 4320 | 4320 | 4320 | 420 |
| 255 | 20231115 | 145500 | 1387235500 | 4320 | 4325 | 4325 | 4320 | 2203 |
| 256 | 20231115 | 145400 | 1377717670 | 4340 | 4325 | 4340 | 4325 | 509 |
| 257 | 20231115 | 145300 | 1375514120 | 4325 | 4325 | 4325 | 4325 | 423 |
| 258 | 20231115 | 145200 | 1373684645 | 4325 | 4325 | 4325 | 4325 | 20 |
| 259 | 20231115 | 145100 | 1373598145 | 4325 | 4325 | 4325 | 4325 | 40 |
| 260 | 20231115 | 145000 | 1373425145 | 4325 | 4320 | 4325 | 4320 | 969 |
| 261 | 20231115 | 144900 | 1369236170 | 4325 | 4330 | 4330 | 4325 | 17 |
| 262 | 20231115 | 144800 | 1369162625 | 4320 | 4325 | 4325 | 4320 | 27 |
| 263 | 20231115 | 144700 | 1369045855 | 4320 | 4320 | 4325 | 4320 | 51 |
| 264 | 20231115 | 144600 | 1368825385 | 4320 | 4325 | 4325 | 4320 | 316 |
| 265 | 20231115 | 144500 | 1367459430 | 4325 | 4325 | 4325 | 4320 | 2021 |
| 266 | 20231115 | 144400 | 1358725550 | 4325 | 4325 | 4325 | 4325 | 19 |
| 267 | 20231115 | 144300 | 1358643375 | 4325 | 4330 | 4330 | 4325 | 1417 |
| 268 | 20231115 | 144200 | 1352513165 | 4330 | 4340 | 4340 | 4330 | 1651 |
| 269 | 20231115 | 144100 | 1345355540 | 4340 | 4340 | 4340 | 4340 | 22 |
| 270 | 20231115 | 144000 | 1345260060 | 4340 | 4340 | 4340 | 4340 | 40 |
| 271 | 20231115 | 143900 | 1345086460 | 4340 | 4345 | 4345 | 4340 | 422 |
| 272 | 20231115 | 143800 | 1343254970 | 4345 | 4350 | 4350 | 4345 | 102 |
| 273 | 20231115 | 143700 | 1342811370 | 4350 | 4350 | 4350 | 4350 | 40 |
| 274 | 20231115 | 143600 | 1342637370 | 4350 | 4345 | 4350 | 4345 | 100 |
| 275 | 20231115 | 143500 | 1342202375 | 4345 | 4345 | 4345 | 4345 | 21 |
| 276 | 20231115 | 143400 | 1342111130 | 4345 | 4345 | 4345 | 4345 | 179 |
| 277 | 20231115 | 143300 | 1341333375 | 4345 | 4345 | 4345 | 4345 | 20 |
| 278 | 20231115 | 143200 | 1341246475 | 4345 | 4350 | 4350 | 4345 | 31 |
| 279 | 20231115 | 143100 | 1341111725 | 4350 | 4355 | 4355 | 4350 | 230 |
| 280 | 20231115 | 143000 | 1340110315 | 4355 | 4350 | 4355 | 4350 | 348 |
| 281 | 20231115 | 142900 | 1338596110 | 4345 | 4345 | 4345 | 4345 | 20 |
| 282 | 20231115 | 142800 | 1338509210 | 4345 | 4345 | 4345 | 4345 | 0 |
| 283 | 20231115 | 142700 | 1338509210 | 4345 | 4345 | 4345 | 4345 | 0 |
| 284 | 20231115 | 142600 | 1338509210 | 4345 | 4350 | 4350 | 4340 | 1843 |
| 285 | 20231115 | 142500 | 1330509510 | 4350 | 4350 | 4350 | 4350 | 73 |
| 286 | 20231115 | 142400 | 1330191960 | 4350 | 4350 | 4350 | 4350 | 21 |
| 287 | 20231115 | 142300 | 1330100610 | 4355 | 4355 | 4355 | 4355 | 33 |
| 288 | 20231115 | 142200 | 1329956895 | 4355 | 4355 | 4355 | 4355 | 88 |
| 289 | 20231115 | 142100 | 1329573655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 290 | 20231115 | 142000 | 1329573655 | 4360 | 4360 | 4360 | 4360 | 95 |
| 291 | 20231115 | 141900 | 1329159455 | 4365 | 4360 | 4365 | 4360 | 180 |
| 292 | 20231115 | 141800 | 1328374255 | 4360 | 4360 | 4360 | 4360 | 0 |
| 293 | 20231115 | 141700 | 1328374255 | 4360 | 4350 | 4360 | 4350 | 2801 |
| 294 | 20231115 | 141600 | 1316165580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 295 | 20231115 | 141500 | 1316165580 | 4350 | 4350 | 4350 | 4350 | 363 |
| 296 | 20231115 | 141400 | 1314586530 | 4350 | 4340 | 4350 | 4340 | 260 |
| 297 | 20231115 | 141300 | 1313455950 | 4350 | 4345 | 4350 | 4335 | 968 |
| 298 | 20231115 | 141200 | 1309249340 | 4350 | 4350 | 4350 | 4350 | 0 |
| 299 | 20231115 | 141100 | 1309249340 | 4350 | 4345 | 4350 | 4345 | 386 |
| 300 | 20231115 | 141000 | 1307570740 | 4345 | 4345 | 4345 | 4345 | 0 |
| 301 | 20231115 | 140900 | 1307570740 | 4345 | 4340 | 4345 | 4340 | 352 |
| 302 | 20231115 | 140800 | 1306042180 | 4335 | 4335 | 4335 | 4335 | 5 |
| 303 | 20231115 | 140700 | 1306020505 | 4335 | 4335 | 4335 | 4335 | 0 |
| 304 | 20231115 | 140600 | 1306020505 | 4335 | 4340 | 4340 | 4335 | 2791 |
| 305 | 20231115 | 140500 | 1293917565 | 4340 | 4340 | 4340 | 4340 | 100 |
| 306 | 20231115 | 140400 | 1293483565 | 4340 | 4340 | 4340 | 4340 | 9 |
| 307 | 20231115 | 140300 | 1293444505 | 4340 | 4345 | 4345 | 4340 | 2562 |
| 308 | 20231115 | 140200 | 1282319190 | 4345 | 4345 | 4345 | 4345 | 120 |
| 309 | 20231115 | 140100 | 1281797790 | 4350 | 4350 | 4350 | 4350 | 2 |
| 310 | 20231115 | 140000 | 1281789090 | 4345 | 4345 | 4345 | 4345 | 5 |
| 311 | 20231115 | 135900 | 1281767365 | 4345 | 4345 | 4345 | 4345 | 76 |
| 312 | 20231115 | 135800 | 1281437145 | 4345 | 4345 | 4345 | 4345 | 300 |
| 313 | 20231115 | 135700 | 1280133645 | 4345 | 4345 | 4345 | 4345 | 119 |
| 314 | 20231115 | 135600 | 1279616590 | 4345 | 4345 | 4345 | 4345 | 0 |
| 315 | 20231115 | 135500 | 1279616590 | 4345 | 4350 | 4350 | 4345 | 50 |
| 316 | 20231115 | 135400 | 1279399140 | 4350 | 4350 | 4350 | 4350 | 44 |
| 317 | 20231115 | 135300 | 1279207740 | 4345 | 4345 | 4345 | 4345 | 211 |
| 318 | 20231115 | 135200 | 1278290945 | 4350 | 4350 | 4350 | 4350 | 744 |
| 319 | 20231115 | 135100 | 1275054545 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20231115 | 135000 | 1275054545 | 4355 | 4355 | 4355 | 4355 | 0 |
| 321 | 20231115 | 134900 | 1275054545 | 4355 | 4355 | 4355 | 4355 | 200 |
| 322 | 20231115 | 134800 | 1274183545 | 4355 | 4355 | 4355 | 4355 | 0 |
| 323 | 20231115 | 134700 | 1274183545 | 4355 | 4355 | 4355 | 4355 | 138 |
| 324 | 20231115 | 134600 | 1273582555 | 4360 | 4360 | 4360 | 4360 | 154 |
| 325 | 20231115 | 134500 | 1272911115 | 4355 | 4355 | 4355 | 4355 | 10 |
| 326 | 20231115 | 134400 | 1272867565 | 4360 | 4360 | 4360 | 4360 | 1050 |
| 327 | 20231115 | 134300 | 1268289565 | 4360 | 4360 | 4360 | 4360 | 48 |
| 328 | 20231115 | 134200 | 1268080285 | 4360 | 4360 | 4360 | 4360 | 10 |
| 329 | 20231115 | 134100 | 1268036685 | 4360 | 4360 | 4360 | 4360 | 35 |
| 330 | 20231115 | 134000 | 1267884085 | 4360 | 4360 | 4360 | 4360 | 100 |
| 331 | 20231115 | 133900 | 1267448085 | 4350 | 4355 | 4355 | 4350 | 2500 |
| 332 | 20231115 | 133800 | 1256565160 | 4355 | 4355 | 4355 | 4355 | 17 |
| 333 | 20231115 | 133700 | 1256491125 | 4355 | 4365 | 4365 | 4355 | 705 |
| 334 | 20231115 | 133600 | 1253416015 | 4365 | 4360 | 4370 | 4360 | 926 |
| 335 | 20231115 | 133500 | 1249376325 | 4355 | 4355 | 4355 | 4355 | 0 |
| 336 | 20231115 | 133400 | 1249376325 | 4355 | 4355 | 4360 | 4355 | 2608 |
| 337 | 20231115 | 133300 | 1238010025 | 4350 | 4350 | 4355 | 4350 | 812 |
| 338 | 20231115 | 133200 | 1234475175 | 4350 | 4350 | 4350 | 4350 | 70 |
| 339 | 20231115 | 133100 | 1234170675 | 4345 | 4345 | 4345 | 4345 | 100 |
| 340 | 20231115 | 133000 | 1233736175 | 4345 | 4345 | 4345 | 4345 | 13 |
| 341 | 20231115 | 132900 | 1233679690 | 4355 | 4345 | 4355 | 4345 | 782 |
| 342 | 20231115 | 132800 | 1230279630 | 4345 | 4345 | 4345 | 4345 | 0 |
| 343 | 20231115 | 132700 | 1230279630 | 4345 | 4345 | 4345 | 4345 | 54 |
| 344 | 20231115 | 132600 | 1230045000 | 4350 | 4350 | 4350 | 4350 | 0 |
| 345 | 20231115 | 132500 | 1230045000 | 4350 | 4345 | 4350 | 4345 | 379 |
| 346 | 20231115 | 132400 | 1228397830 | 4345 | 4345 | 4345 | 4345 | 81 |
| 347 | 20231115 | 132300 | 1228045885 | 4345 | 4345 | 4345 | 4345 | 300 |
| 348 | 20231115 | 132200 | 1226742385 | 4345 | 4345 | 4345 | 4345 | 387 |
| 349 | 20231115 | 132100 | 1225060870 | 4350 | 4350 | 4350 | 4350 | 336 |
| 350 | 20231115 | 132000 | 1223599270 | 4345 | 4355 | 4355 | 4345 | 304 |
| 351 | 20231115 | 131900 | 1222276515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 352 | 20231115 | 131800 | 1222276515 | 4355 | 4360 | 4360 | 4355 | 594 |
| 353 | 20231115 | 131700 | 1219689620 | 4360 | 4360 | 4360 | 4360 | 50 |
| 354 | 20231115 | 131600 | 1219471620 | 4360 | 4360 | 4360 | 4360 | 205 |
| 355 | 20231115 | 131500 | 1218577820 | 4355 | 4355 | 4355 | 4355 | 10 |
| 356 | 20231115 | 131400 | 1218534270 | 4355 | 4355 | 4355 | 4355 | 0 |
| 357 | 20231115 | 131300 | 1218534270 | 4355 | 4355 | 4355 | 4355 | 0 |
| 358 | 20231115 | 131200 | 1218534270 | 4355 | 4355 | 4355 | 4355 | 2 |
| 359 | 20231115 | 131100 | 1218525560 | 4355 | 4355 | 4355 | 4355 | 74 |
| 360 | 20231115 | 131000 | 1218203290 | 4350 | 4345 | 4350 | 4345 | 1405 |
| 361 | 20231115 | 130900 | 1212091575 | 4340 | 4340 | 4340 | 4340 | 5 |
| 362 | 20231115 | 130800 | 1212069875 | 4340 | 4345 | 4345 | 4340 | 41 |
| 363 | 20231115 | 130700 | 1211891825 | 4345 | 4345 | 4345 | 4345 | 100 |
| 364 | 20231115 | 130600 | 1211457325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20231115 | 130500 | 1211457325 | 4345 | 4345 | 4345 | 4345 | 171 |
| 366 | 20231115 | 130400 | 1210714330 | 4340 | 4340 | 4340 | 4340 | 0 |
| 367 | 20231115 | 130300 | 1210714330 | 4340 | 4340 | 4340 | 4340 | 80 |
| 368 | 20231115 | 130200 | 1210367130 | 4340 | 4340 | 4340 | 4340 | 0 |
| 369 | 20231115 | 130100 | 1210367130 | 4340 | 4340 | 4340 | 4340 | 10 |
| 370 | 20231115 | 130000 | 1210323730 | 4345 | 4345 | 4345 | 4345 | 36 |
| 371 | 20231115 | 125900 | 1210167310 | 4345 | 4345 | 4345 | 4345 | 1092 |
| 372 | 20231115 | 125800 | 1205422570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 373 | 20231115 | 125700 | 1205422570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 374 | 20231115 | 125600 | 1205422570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 375 | 20231115 | 125500 | 1205422570 | 4345 | 4345 | 4345 | 4345 | 508 |
| 376 | 20231115 | 125400 | 1203215310 | 4345 | 4345 | 4345 | 4345 | 12 |
| 377 | 20231115 | 125300 | 1203163170 | 4345 | 4345 | 4345 | 4345 | 140 |
| 378 | 20231115 | 125200 | 1202554870 | 4350 | 4350 | 4350 | 4350 | 0 |
| 379 | 20231115 | 125100 | 1202554870 | 4350 | 4350 | 4350 | 4350 | 1021 |
| 380 | 20231115 | 125000 | 1198113520 | 4350 | 4345 | 4350 | 4345 | 1137 |
| 381 | 20231115 | 124900 | 1193169495 | 4340 | 4340 | 4340 | 4340 | 1017 |
| 382 | 20231115 | 124800 | 1188755715 | 4340 | 4340 | 4340 | 4340 | 0 |
| 383 | 20231115 | 124700 | 1188755715 | 4340 | 4340 | 4340 | 4340 | 212 |
| 384 | 20231115 | 124600 | 1187835635 | 4340 | 4340 | 4340 | 4340 | 296 |
| 385 | 20231115 | 124500 | 1186550995 | 4340 | 4340 | 4340 | 4340 | 500 |
| 386 | 20231115 | 124400 | 1184380995 | 4340 | 4330 | 4340 | 4330 | 1235 |
| 387 | 20231115 | 124300 | 1179021105 | 4335 | 4335 | 4335 | 4335 | 178 |
| 388 | 20231115 | 124200 | 1178249475 | 4330 | 4330 | 4330 | 4330 | 0 |
| 389 | 20231115 | 124100 | 1178249475 | 4330 | 4330 | 4330 | 4330 | 0 |
| 390 | 20231115 | 124000 | 1178249475 | 4330 | 4330 | 4330 | 4330 | 203 |
| 391 | 20231115 | 123900 | 1177370485 | 4330 | 4330 | 4330 | 4330 | 121 |
| 392 | 20231115 | 123800 | 1176846555 | 4330 | 4335 | 4335 | 4330 | 382 |
| 393 | 20231115 | 123700 | 1175191490 | 4330 | 4330 | 4330 | 4330 | 26 |
| 394 | 20231115 | 123600 | 1175078910 | 4330 | 4330 | 4330 | 4330 | 0 |
| 395 | 20231115 | 123500 | 1175078910 | 4330 | 4330 | 4330 | 4330 | 0 |
| 396 | 20231115 | 123400 | 1175078910 | 4330 | 4330 | 4330 | 4330 | 0 |
| 397 | 20231115 | 123300 | 1175078910 | 4330 | 4335 | 4335 | 4330 | 159 |
| 398 | 20231115 | 123200 | 1174389990 | 4335 | 4335 | 4335 | 4335 | 160 |
| 399 | 20231115 | 123100 | 1173696390 | 4335 | 4335 | 4335 | 4335 | 500 |
| 400 | 20231115 | 123000 | 1171528890 | 4330 | 4330 | 4330 | 4330 | 0 |
| 401 | 20231115 | 122900 | 1171528890 | 4330 | 4330 | 4330 | 4330 | 0 |
| 402 | 20231115 | 122800 | 1171528890 | 4330 | 4330 | 4330 | 4330 | 1 |
| 403 | 20231115 | 122700 | 1171524560 | 4330 | 4330 | 4330 | 4330 | 129 |
| 404 | 20231115 | 122600 | 1170965990 | 4330 | 4325 | 4330 | 4320 | 444 |
| 405 | 20231115 | 122500 | 1169044895 | 4320 | 4320 | 4320 | 4320 | 36 |
| 406 | 20231115 | 122400 | 1168889375 | 4320 | 4320 | 4320 | 4320 | 2 |
| 407 | 20231115 | 122300 | 1168880735 | 4325 | 4325 | 4325 | 4325 | 1 |
| 408 | 20231115 | 122200 | 1168876410 | 4330 | 4325 | 4330 | 4315 | 201 |
| 409 | 20231115 | 122100 | 1168008765 | 4330 | 4330 | 4330 | 4330 | 214 |
| 410 | 20231115 | 122000 | 1167082145 | 4335 | 4335 | 4335 | 4335 | 1 |
| 411 | 20231115 | 121900 | 1167077810 | 4330 | 4330 | 4330 | 4330 | 10 |
| 412 | 20231115 | 121800 | 1167034510 | 4330 | 4330 | 4330 | 4330 | 0 |
| 413 | 20231115 | 121700 | 1167034510 | 4330 | 4330 | 4330 | 4330 | 0 |
| 414 | 20231115 | 121600 | 1167034510 | 4330 | 4330 | 4330 | 4330 | 0 |
| 415 | 20231115 | 121500 | 1167034510 | 4330 | 4330 | 4330 | 4330 | 315 |
| 416 | 20231115 | 121400 | 1165670560 | 4325 | 4325 | 4325 | 4325 | 9 |
| 417 | 20231115 | 121300 | 1165631635 | 4330 | 4330 | 4330 | 4330 | 79 |
| 418 | 20231115 | 121200 | 1165289565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 419 | 20231115 | 121100 | 1165289565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 420 | 20231115 | 121000 | 1165289565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 421 | 20231115 | 120900 | 1165289565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 422 | 20231115 | 120800 | 1165289565 | 4325 | 4325 | 4325 | 4325 | 424 |
| 423 | 20231115 | 120700 | 1163455765 | 4320 | 4320 | 4320 | 4320 | 0 |
| 424 | 20231115 | 120600 | 1163455765 | 4320 | 4320 | 4320 | 4320 | 1114 |
| 425 | 20231115 | 120500 | 1158643285 | 4315 | 4315 | 4315 | 4310 | 137 |
| 426 | 20231115 | 120400 | 1158052410 | 4315 | 4315 | 4315 | 4315 | 57 |
| 427 | 20231115 | 120300 | 1157806455 | 4315 | 4315 | 4315 | 4315 | 15 |
| 428 | 20231115 | 120200 | 1157741730 | 4320 | 4320 | 4320 | 4320 | 10 |
| 429 | 20231115 | 120100 | 1157698530 | 4315 | 4315 | 4315 | 4315 | 0 |
| 430 | 20231115 | 120000 | 1157698530 | 4315 | 4315 | 4315 | 4315 | 1004 |
| 431 | 20231115 | 115900 | 1153366270 | 4315 | 4315 | 4315 | 4315 | 0 |
| 432 | 20231115 | 115800 | 1153366270 | 4315 | 4315 | 4315 | 4315 | 0 |
| 433 | 20231115 | 115700 | 1153366270 | 4315 | 4315 | 4315 | 4315 | 0 |
| 434 | 20231115 | 115600 | 1153366270 | 4315 | 4315 | 4315 | 4315 | 55 |
| 435 | 20231115 | 115500 | 1153128945 | 4315 | 4315 | 4315 | 4310 | 26 |
| 436 | 20231115 | 115400 | 1153016865 | 4315 | 4315 | 4315 | 4315 | 83 |
| 437 | 20231115 | 115300 | 1152658720 | 4315 | 4315 | 4315 | 4315 | 0 |
| 438 | 20231115 | 115200 | 1152658720 | 4315 | 4315 | 4315 | 4315 | 13 |
| 439 | 20231115 | 115100 | 1152602625 | 4310 | 4310 | 4310 | 4310 | 1659 |
| 440 | 20231115 | 115000 | 1145452335 | 4310 | 4310 | 4310 | 4310 | 556 |
| 441 | 20231115 | 114900 | 1143055975 | 4310 | 4320 | 4320 | 4310 | 3593 |
| 442 | 20231115 | 114800 | 1127554875 | 4320 | 4320 | 4320 | 4320 | 30 |
| 443 | 20231115 | 114700 | 1127425275 | 4320 | 4320 | 4320 | 4320 | 0 |
| 444 | 20231115 | 114600 | 1127425275 | 4320 | 4320 | 4325 | 4320 | 719 |
| 445 | 20231115 | 114500 | 1124319055 | 4320 | 4320 | 4320 | 4315 | 704 |
| 446 | 20231115 | 114400 | 1121278780 | 4320 | 4320 | 4320 | 4320 | 4 |
| 447 | 20231115 | 114300 | 1121261500 | 4320 | 4320 | 4320 | 4320 | 300 |
| 448 | 20231115 | 114200 | 1119965500 | 4320 | 4325 | 4325 | 4320 | 1050 |
| 449 | 20231115 | 114100 | 1115429000 | 4320 | 4320 | 4320 | 4320 | 0 |
| 450 | 20231115 | 114000 | 1115429000 | 4320 | 4325 | 4325 | 4320 | 1663 |
| 451 | 20231115 | 113900 | 1108244635 | 4320 | 4325 | 4325 | 4320 | 999 |
| 452 | 20231115 | 113800 | 1103925665 | 4330 | 4330 | 4330 | 4330 | 11 |
| 453 | 20231115 | 113700 | 1103878035 | 4330 | 4335 | 4335 | 4330 | 1631 |
| 454 | 20231115 | 113600 | 1096812850 | 4335 | 4335 | 4335 | 4335 | 505 |
| 455 | 20231115 | 113500 | 1094623675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 456 | 20231115 | 113400 | 1094623675 | 4340 | 4340 | 4340 | 4340 | 65 |
| 457 | 20231115 | 113300 | 1094341575 | 4340 | 4340 | 4340 | 4340 | 0 |
| 458 | 20231115 | 113200 | 1094341575 | 4340 | 4340 | 4340 | 4340 | 240 |
| 459 | 20231115 | 113100 | 1093299975 | 4340 | 4340 | 4340 | 4340 | 1 |
| 460 | 20231115 | 113000 | 1093295635 | 4340 | 4340 | 4340 | 4340 | 128 |
| 461 | 20231115 | 112900 | 1092740115 | 4340 | 4340 | 4340 | 4340 | 100 |
| 462 | 20231115 | 112800 | 1092306115 | 4340 | 4340 | 4340 | 4340 | 40 |
| 463 | 20231115 | 112700 | 1092132515 | 4345 | 4350 | 4350 | 4345 | 599 |
| 464 | 20231115 | 112600 | 1089528860 | 4350 | 4350 | 4350 | 4350 | 0 |
| 465 | 20231115 | 112500 | 1089528860 | 4350 | 4340 | 4350 | 4340 | 990 |
| 466 | 20231115 | 112400 | 1085229320 | 4340 | 4340 | 4340 | 4340 | 560 |
| 467 | 20231115 | 112300 | 1082798920 | 4340 | 4335 | 4340 | 4335 | 1014 |
| 468 | 20231115 | 112200 | 1078398230 | 4335 | 4335 | 4335 | 4335 | 682 |
| 469 | 20231115 | 112100 | 1075441760 | 4335 | 4330 | 4335 | 4330 | 1366 |
| 470 | 20231115 | 112000 | 1069525220 | 4330 | 4330 | 4330 | 4330 | 264 |
| 471 | 20231115 | 111900 | 1068382100 | 4325 | 4330 | 4330 | 4325 | 463 |
| 472 | 20231115 | 111800 | 1066377360 | 4330 | 4325 | 4330 | 4325 | 263 |
| 473 | 20231115 | 111700 | 1065239490 | 4320 | 4325 | 4325 | 4320 | 697 |
| 474 | 20231115 | 111600 | 1062225670 | 4325 | 4330 | 4330 | 4325 | 137 |
| 475 | 20231115 | 111500 | 1061632540 | 4330 | 4335 | 4335 | 4330 | 304 |
| 476 | 20231115 | 111400 | 1060316120 | 4335 | 4340 | 4340 | 4335 | 852 |
| 477 | 20231115 | 111300 | 1056622615 | 4345 | 4345 | 4345 | 4345 | 0 |
| 478 | 20231115 | 111200 | 1056622615 | 4345 | 4345 | 4345 | 4345 | 120 |
| 479 | 20231115 | 111100 | 1056101215 | 4345 | 4340 | 4345 | 4340 | 263 |
| 480 | 20231115 | 111000 | 1054958795 | 4335 | 4340 | 4340 | 4335 | 136 |
| 481 | 20231115 | 110900 | 1054369080 | 4340 | 4345 | 4345 | 4340 | 610 |
| 482 | 20231115 | 110800 | 1051718750 | 4340 | 4345 | 4345 | 4340 | 558 |
| 483 | 20231115 | 110700 | 1049296980 | 4345 | 4345 | 4345 | 4345 | 10 |
| 484 | 20231115 | 110600 | 1049253530 | 4345 | 4340 | 4345 | 4340 | 1173 |
| 485 | 20231115 | 110500 | 1044158710 | 4340 | 4340 | 4340 | 4340 | 3 |
| 486 | 20231115 | 110400 | 1044145690 | 4340 | 4340 | 4340 | 4340 | 9 |
| 487 | 20231115 | 110300 | 1044106630 | 4335 | 4335 | 4335 | 4335 | 0 |
| 488 | 20231115 | 110200 | 1044106630 | 4335 | 4335 | 4335 | 4330 | 537 |
| 489 | 20231115 | 110100 | 1041778965 | 4335 | 4345 | 4345 | 4335 | 1706 |
| 490 | 20231115 | 110000 | 1034374825 | 4345 | 4320 | 4345 | 4320 | 1660 |
| 491 | 20231115 | 105900 | 1027182895 | 4320 | 4320 | 4325 | 4320 | 1274 |
| 492 | 20231115 | 105800 | 1021679205 | 4315 | 4340 | 4340 | 4315 | 7164 |
| 493 | 20231115 | 105700 | 990722315 | 4335 | 4335 | 4335 | 4330 | 123 |
| 494 | 20231115 | 105600 | 990189160 | 4330 | 4335 | 4335 | 4330 | 1004 |
| 495 | 20231115 | 105500 | 985838020 | 4335 | 4340 | 4340 | 4335 | 224 |
| 496 | 20231115 | 105400 | 984866975 | 4345 | 4345 | 4345 | 4335 | 758 |
| 497 | 20231115 | 105300 | 981576245 | 4345 | 4345 | 4345 | 4345 | 10 |
| 498 | 20231115 | 105200 | 981532795 | 4345 | 4345 | 4345 | 4340 | 1900 |
| 499 | 20231115 | 105100 | 973279445 | 4345 | 4355 | 4355 | 4345 | 1583 |
| 500 | 20231115 | 105000 | 966391915 | 4360 | 4360 | 4360 | 4360 | 36 |
| 501 | 20231115 | 104900 | 966234955 | 4355 | 4360 | 4360 | 4355 | 11 |
| 502 | 20231115 | 104800 | 966187045 | 4360 | 4360 | 4360 | 4360 | 37 |
| 503 | 20231115 | 104700 | 966025725 | 4355 | 4355 | 4355 | 4355 | 0 |
| 504 | 20231115 | 104600 | 966025725 | 4355 | 4360 | 4360 | 4355 | 51 |
| 505 | 20231115 | 104500 | 965803615 | 4355 | 4350 | 4355 | 4345 | 1064 |
| 506 | 20231115 | 104400 | 961173840 | 4350 | 4350 | 4350 | 4350 | 409 |
| 507 | 20231115 | 104300 | 959394690 | 4350 | 4355 | 4355 | 4350 | 576 |
| 508 | 20231115 | 104200 | 956887010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 509 | 20231115 | 104100 | 956887010 | 4350 | 4345 | 4350 | 4345 | 1032 |
| 510 | 20231115 | 104000 | 952397835 | 4345 | 4345 | 4345 | 4345 | 300 |
| 511 | 20231115 | 103900 | 951094335 | 4370 | 4345 | 4370 | 4340 | 1997 |
| 512 | 20231115 | 103800 | 942390080 | 4340 | 4345 | 4345 | 4340 | 494 |
| 513 | 20231115 | 103700 | 940245050 | 4345 | 4345 | 4345 | 4345 | 171 |
| 514 | 20231115 | 103600 | 939502055 | 4345 | 4350 | 4355 | 4345 | 6549 |
| 515 | 20231115 | 103500 | 911038110 | 4350 | 4365 | 4365 | 4345 | 2938 |
| 516 | 20231115 | 103400 | 898250360 | 4370 | 4370 | 4370 | 4365 | 483 |
| 517 | 20231115 | 103300 | 896139750 | 4370 | 4370 | 4370 | 4360 | 1049 |
| 518 | 20231115 | 103200 | 891562375 | 4370 | 4365 | 4370 | 4365 | 343 |
| 519 | 20231115 | 103100 | 890065155 | 4370 | 4375 | 4375 | 4370 | 2060 |
| 520 | 20231115 | 103000 | 881062010 | 4380 | 4380 | 4380 | 4380 | 293 |
| 521 | 20231115 | 102900 | 879778670 | 4385 | 4380 | 4400 | 4380 | 1220 |
| 522 | 20231115 | 102800 | 874418550 | 4380 | 4380 | 4385 | 4380 | 203 |
| 523 | 20231115 | 102700 | 873529250 | 4380 | 4375 | 4380 | 4375 | 2522 |
| 524 | 20231115 | 102600 | 862485300 | 4375 | 4385 | 4385 | 4370 | 1433 |
| 525 | 20231115 | 102500 | 856215960 | 4390 | 4380 | 4390 | 4380 | 141 |
| 526 | 20231115 | 102400 | 855598260 | 4380 | 4380 | 4380 | 4370 | 1350 |
| 527 | 20231115 | 102300 | 849696330 | 4380 | 4400 | 4400 | 4375 | 3656 |
| 528 | 20231115 | 102200 | 833670990 | 4400 | 4405 | 4405 | 4395 | 1167 |
| 529 | 20231115 | 102100 | 828536430 | 4385 | 4420 | 4420 | 4385 | 8026 |
| 530 | 20231115 | 102000 | 793270020 | 4425 | 4425 | 4425 | 4410 | 3154 |
| 531 | 20231115 | 101900 | 779331990 | 4410 | 4405 | 4425 | 4405 | 4863 |
| 532 | 20231115 | 101800 | 757863730 | 4405 | 4380 | 4405 | 4380 | 5243 |
| 533 | 20231115 | 101700 | 734816790 | 4380 | 4380 | 4380 | 4380 | 1014 |
| 534 | 20231115 | 101600 | 730375470 | 4385 | 4370 | 4385 | 4370 | 5300 |
| 535 | 20231115 | 101500 | 707152405 | 4370 | 4370 | 4370 | 4370 | 92 |
| 536 | 20231115 | 101400 | 706750365 | 4375 | 4360 | 4375 | 4360 | 310 |
| 537 | 20231115 | 101300 | 705396560 | 4360 | 4360 | 4360 | 4360 | 1022 |
| 538 | 20231115 | 101200 | 700940640 | 4365 | 4365 | 4365 | 4365 | 5 |
| 539 | 20231115 | 101100 | 700918815 | 4370 | 4360 | 4370 | 4360 | 3 |
| 540 | 20231115 | 101000 | 700905715 | 4370 | 4350 | 4370 | 4350 | 29 |
| 541 | 20231115 | 100900 | 700779485 | 4350 | 4375 | 4375 | 4350 | 2524 |
| 542 | 20231115 | 100800 | 689790085 | 4350 | 4360 | 4360 | 4350 | 35 |
| 543 | 20231115 | 100700 | 689637500 | 4375 | 4355 | 4375 | 4355 | 1368 |
| 544 | 20231115 | 100600 | 683668895 | 4350 | 4355 | 4355 | 4345 | 3379 |
| 545 | 20231115 | 100500 | 668968680 | 4355 | 4360 | 4360 | 4355 | 438 |
| 546 | 20231115 | 100400 | 667059790 | 4360 | 4360 | 4360 | 4360 | 49 |
| 547 | 20231115 | 100300 | 666846150 | 4360 | 4360 | 4360 | 4360 | 359 |
| 548 | 20231115 | 100200 | 665280910 | 4360 | 4375 | 4375 | 4360 | 701 |
| 549 | 20231115 | 100100 | 662224370 | 4380 | 4360 | 4380 | 4360 | 34 |
| 550 | 20231115 | 100000 | 662075470 | 4360 | 4360 | 4360 | 4360 | 1021 |
| 551 | 20231115 | 095900 | 657623910 | 4360 | 4365 | 4365 | 4360 | 1991 |
| 552 | 20231115 | 095800 | 648935150 | 4370 | 4380 | 4380 | 4370 | 2059 |
| 553 | 20231115 | 095700 | 639933055 | 4380 | 4375 | 4385 | 4375 | 6189 |
| 554 | 20231115 | 095600 | 612827715 | 4375 | 4375 | 4380 | 4375 | 1621 |
| 555 | 20231115 | 095500 | 605728740 | 4375 | 4370 | 4375 | 4370 | 911 |
| 556 | 20231115 | 095400 | 601743390 | 4375 | 4375 | 4375 | 4375 | 759 |
| 557 | 20231115 | 095300 | 598422765 | 4375 | 4375 | 4375 | 4375 | 333 |
| 558 | 20231115 | 095200 | 596965890 | 4375 | 4365 | 4380 | 4360 | 2845 |
| 559 | 20231115 | 095100 | 584528780 | 4365 | 4360 | 4365 | 4360 | 872 |
| 560 | 20231115 | 095000 | 580726760 | 4360 | 4355 | 4360 | 4355 | 961 |
| 561 | 20231115 | 094900 | 576538165 | 4350 | 4350 | 4350 | 4350 | 226 |
| 562 | 20231115 | 094800 | 575555065 | 4350 | 4350 | 4350 | 4345 | 546 |
| 563 | 20231115 | 094700 | 573180620 | 4350 | 4350 | 4350 | 4350 | 867 |
| 564 | 20231115 | 094600 | 569409170 | 4345 | 4340 | 4345 | 4340 | 1548 |
| 565 | 20231115 | 094500 | 562683135 | 4345 | 4340 | 4345 | 4340 | 206 |
| 566 | 20231115 | 094400 | 561788080 | 4345 | 4350 | 4350 | 4345 | 658 |
| 567 | 20231115 | 094300 | 558926070 | 4350 | 4345 | 4350 | 4340 | 2608 |
| 568 | 20231115 | 094200 | 547599870 | 4345 | 4350 | 4350 | 4335 | 803 |
| 569 | 20231115 | 094100 | 544112705 | 4335 | 4335 | 4335 | 4335 | 10 |
| 570 | 20231115 | 094000 | 544069355 | 4335 | 4340 | 4340 | 4335 | 200 |
| 571 | 20231115 | 093900 | 543202235 | 4325 | 4345 | 4355 | 4325 | 2525 |
| 572 | 20231115 | 093800 | 532261680 | 4335 | 4355 | 4355 | 4335 | 977 |
| 573 | 20231115 | 093700 | 528014200 | 4355 | 4355 | 4360 | 4355 | 630 |
| 574 | 20231115 | 093600 | 525270050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 575 | 20231115 | 093500 | 525270050 | 4355 | 4355 | 4355 | 4355 | 1290 |
| 576 | 20231115 | 093400 | 519652100 | 4350 | 4350 | 4350 | 4350 | 567 |
| 577 | 20231115 | 093300 | 517185650 | 4355 | 4360 | 4370 | 4355 | 2530 |
| 578 | 20231115 | 093200 | 506149490 | 4360 | 4350 | 4360 | 4350 | 2301 |
| 579 | 20231115 | 093100 | 496119275 | 4350 | 4330 | 4355 | 4330 | 2925 |
| 580 | 20231115 | 093000 | 483421315 | 4325 | 4325 | 4325 | 4325 | 44 |
| 581 | 20231115 | 092900 | 483231015 | 4320 | 4320 | 4325 | 4320 | 135 |
| 582 | 20231115 | 092800 | 482647805 | 4325 | 4335 | 4335 | 4325 | 933 |
| 583 | 20231115 | 092700 | 478608670 | 4330 | 4330 | 4330 | 4330 | 10 |
| 584 | 20231115 | 092600 | 478565370 | 4330 | 4330 | 4330 | 4330 | 217 |
| 585 | 20231115 | 092500 | 477625760 | 4330 | 4335 | 4335 | 4330 | 270 |
| 586 | 20231115 | 092400 | 476455665 | 4335 | 4325 | 4335 | 4320 | 2051 |
| 587 | 20231115 | 092300 | 467577615 | 4320 | 4325 | 4325 | 4315 | 2774 |
| 588 | 20231115 | 092200 | 455594680 | 4325 | 4330 | 4330 | 4325 | 485 |
| 589 | 20231115 | 092100 | 453494805 | 4325 | 4335 | 4335 | 4325 | 507 |
| 590 | 20231115 | 092000 | 451299890 | 4335 | 4340 | 4340 | 4335 | 890 |
| 591 | 20231115 | 091900 | 447439685 | 4340 | 4355 | 4355 | 4335 | 1834 |
| 592 | 20231115 | 091800 | 439462445 | 4355 | 4360 | 4365 | 4355 | 6453 |
| 593 | 20231115 | 091700 | 411326950 | 4360 | 4365 | 4365 | 4360 | 4093 |
| 594 | 20231115 | 091600 | 393478060 | 4365 | 4360 | 4365 | 4355 | 3228 |
| 595 | 20231115 | 091500 | 379396910 | 4355 | 4345 | 4360 | 4330 | 9155 |
| 596 | 20231115 | 091400 | 339537380 | 4345 | 4340 | 4345 | 4325 | 7732 |
| 597 | 20231115 | 091300 | 305996810 | 4340 | 4340 | 4345 | 4335 | 1310 |
| 598 | 20231115 | 091200 | 300313550 | 4345 | 4310 | 4345 | 4310 | 6026 |
| 599 | 20231115 | 091100 | 274180835 | 4325 | 4305 | 4325 | 4305 | 5728 |
| 600 | 20231115 | 091000 | 249486455 | 4305 | 4315 | 4320 | 4305 | 1621 |
| 601 | 20231115 | 090900 | 242495340 | 4320 | 4335 | 4335 | 4320 | 1969 |
| 602 | 20231115 | 090800 | 233979700 | 4335 | 4335 | 4340 | 4330 | 4280 |
| 603 | 20231115 | 090700 | 215424750 | 4335 | 4325 | 4335 | 4320 | 8381 |
| 604 | 20231115 | 090600 | 179157645 | 4325 | 4330 | 4330 | 4300 | 4094 |
| 605 | 20231115 | 090500 | 161547635 | 4330 | 4325 | 4330 | 4305 | 1834 |
| 606 | 20231115 | 090400 | 153638065 | 4325 | 4315 | 4330 | 4300 | 3444 |
| 607 | 20231115 | 090300 | 138766185 | 4310 | 4320 | 4325 | 4285 | 9226 |
| 608 | 20231115 | 090200 | 99029495 | 4300 | 4245 | 4315 | 4245 | 8972 |
| 609 | 20231115 | 090100 | 60605695 | 4245 | 4260 | 4260 | 4235 | 3444 |
| 610 | 20231115 | 090000 | 45939780 | 4230 | 4255 | 4260 | 4230 | 10799 |