34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 194100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 3 | 20231115 | 194000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 4 | 20231115 | 193900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 5 | 20231115 | 193800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 6 | 20231115 | 193700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 7 | 20231115 | 193600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 8 | 20231115 | 193500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 9 | 20231115 | 193400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 10 | 20231115 | 193300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 11 | 20231115 | 193200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 12 | 20231115 | 193100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 13 | 20231115 | 193000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 14 | 20231115 | 192900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 15 | 20231115 | 192800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 16 | 20231115 | 192700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 17 | 20231115 | 192600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 18 | 20231115 | 192500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 19 | 20231115 | 192400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 20 | 20231115 | 192300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 21 | 20231115 | 192200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 22 | 20231115 | 192100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 23 | 20231115 | 192000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 24 | 20231115 | 191900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 25 | 20231115 | 191800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 26 | 20231115 | 191700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 27 | 20231115 | 191600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 28 | 20231115 | 191500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 29 | 20231115 | 191400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 30 | 20231115 | 191300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 31 | 20231115 | 191200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 32 | 20231115 | 191100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 33 | 20231115 | 191000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 34 | 20231115 | 190900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 35 | 20231115 | 190800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 36 | 20231115 | 190700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 37 | 20231115 | 190600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 38 | 20231115 | 190500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 39 | 20231115 | 190400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 40 | 20231115 | 190300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 41 | 20231115 | 190200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 42 | 20231115 | 190100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 43 | 20231115 | 190000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 44 | 20231115 | 185900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 45 | 20231115 | 185800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 46 | 20231115 | 185700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 47 | 20231115 | 185600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 48 | 20231115 | 185500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 49 | 20231115 | 185400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 50 | 20231115 | 185300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 51 | 20231115 | 185200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 52 | 20231115 | 185100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 53 | 20231115 | 185000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 54 | 20231115 | 184900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 55 | 20231115 | 184800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 56 | 20231115 | 184700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 57 | 20231115 | 184600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 58 | 20231115 | 184500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 59 | 20231115 | 184400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 60 | 20231115 | 184300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 61 | 20231115 | 184200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 62 | 20231115 | 184100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 63 | 20231115 | 184000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 64 | 20231115 | 183900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 65 | 20231115 | 183800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 66 | 20231115 | 183700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 67 | 20231115 | 183600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 68 | 20231115 | 183500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 69 | 20231115 | 183400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 70 | 20231115 | 183300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 71 | 20231115 | 183200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 72 | 20231115 | 183100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 73 | 20231115 | 183000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 74 | 20231115 | 182900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 75 | 20231115 | 182800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 76 | 20231115 | 182700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 77 | 20231115 | 182600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 78 | 20231115 | 182500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 79 | 20231115 | 182400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 80 | 20231115 | 182300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 81 | 20231115 | 182200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 82 | 20231115 | 182100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 83 | 20231115 | 182000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 84 | 20231115 | 181900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 85 | 20231115 | 181800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 86 | 20231115 | 181700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 87 | 20231115 | 181600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 88 | 20231115 | 181500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 89 | 20231115 | 181400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 90 | 20231115 | 181300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 91 | 20231115 | 181200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 92 | 20231115 | 181100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 93 | 20231115 | 181000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 94 | 20231115 | 180900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 95 | 20231115 | 180800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 96 | 20231115 | 180700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 97 | 20231115 | 180600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 98 | 20231115 | 180500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 99 | 20231115 | 180400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 100 | 20231115 | 180300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 101 | 20231115 | 180200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 102 | 20231115 | 180100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 103 | 20231115 | 180000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 104 | 20231115 | 175900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 105 | 20231115 | 175800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 106 | 20231115 | 175700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 107 | 20231115 | 175600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 108 | 20231115 | 175500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 109 | 20231115 | 175400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 110 | 20231115 | 175300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 111 | 20231115 | 175200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 112 | 20231115 | 175100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 113 | 20231115 | 175000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 114 | 20231115 | 174900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 115 | 20231115 | 174800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 116 | 20231115 | 174700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 117 | 20231115 | 174600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 118 | 20231115 | 174500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 119 | 20231115 | 174400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 120 | 20231115 | 174300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 121 | 20231115 | 174200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 122 | 20231115 | 174100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 123 | 20231115 | 174000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 124 | 20231115 | 173900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 125 | 20231115 | 173800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 126 | 20231115 | 173700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 127 | 20231115 | 173600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 128 | 20231115 | 173500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 129 | 20231115 | 173400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 130 | 20231115 | 173300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 131 | 20231115 | 173200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 132 | 20231115 | 173100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 133 | 20231115 | 173000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 134 | 20231115 | 172900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 135 | 20231115 | 172800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 136 | 20231115 | 172700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 137 | 20231115 | 172600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 138 | 20231115 | 172500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 139 | 20231115 | 172400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 140 | 20231115 | 172300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 141 | 20231115 | 172200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 142 | 20231115 | 172100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 143 | 20231115 | 172000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 144 | 20231115 | 171900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 145 | 20231115 | 171800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 146 | 20231115 | 171700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 147 | 20231115 | 171600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 148 | 20231115 | 171500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 149 | 20231115 | 171400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 150 | 20231115 | 171300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 151 | 20231115 | 171200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 152 | 20231115 | 171100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 153 | 20231115 | 171000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 154 | 20231115 | 170900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 155 | 20231115 | 170800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 156 | 20231115 | 170700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 157 | 20231115 | 170600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 158 | 20231115 | 170500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 159 | 20231115 | 170400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 160 | 20231115 | 170300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 161 | 20231115 | 170200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 162 | 20231115 | 170100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 163 | 20231115 | 170000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 164 | 20231115 | 165900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 165 | 20231115 | 165800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 166 | 20231115 | 165700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 167 | 20231115 | 165600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 168 | 20231115 | 165500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 169 | 20231115 | 165400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 170 | 20231115 | 165300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 171 | 20231115 | 165200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 172 | 20231115 | 165100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 173 | 20231115 | 165000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 174 | 20231115 | 164900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 175 | 20231115 | 164800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 176 | 20231115 | 164700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 177 | 20231115 | 164600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 178 | 20231115 | 164500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 179 | 20231115 | 164400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 180 | 20231115 | 164300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 181 | 20231115 | 164200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 182 | 20231115 | 164100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 183 | 20231115 | 164000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20231115 | 163900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20231115 | 163800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20231115 | 163700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20231115 | 163600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20231115 | 163500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20231115 | 163400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20231115 | 163300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20231115 | 163200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20231115 | 163100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20231115 | 163000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 194 | 20231115 | 162900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 195 | 20231115 | 162800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 196 | 20231115 | 162700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 197 | 20231115 | 162600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 198 | 20231115 | 162500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 199 | 20231115 | 162400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 200 | 20231115 | 162300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 201 | 20231115 | 162200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 202 | 20231115 | 162100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 203 | 20231115 | 162000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 204 | 20231115 | 161900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 205 | 20231115 | 161800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 206 | 20231115 | 161700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 207 | 20231115 | 161600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 208 | 20231115 | 161500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 209 | 20231115 | 161400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 210 | 20231115 | 161300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 211 | 20231115 | 161200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 212 | 20231115 | 161100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 213 | 20231115 | 161000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 214 | 20231115 | 160900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 215 | 20231115 | 160800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 216 | 20231115 | 160700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 217 | 20231115 | 160600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 218 | 20231115 | 160500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 219 | 20231115 | 160400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 220 | 20231115 | 160300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 221 | 20231115 | 160200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 222 | 20231115 | 160100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 223 | 20231115 | 160000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 224 | 20231115 | 155900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 225 | 20231115 | 155800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 226 | 20231115 | 155700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 227 | 20231115 | 155600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 228 | 20231115 | 155500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 229 | 20231115 | 155400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 230 | 20231115 | 155300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 231 | 20231115 | 155200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 232 | 20231115 | 155100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 233 | 20231115 | 155000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 234 | 20231115 | 154900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 235 | 20231115 | 154800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 236 | 20231115 | 154700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 237 | 20231115 | 154600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 238 | 20231115 | 154500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 239 | 20231115 | 154400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 240 | 20231115 | 154300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 241 | 20231115 | 154200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 242 | 20231115 | 154100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 243 | 20231115 | 154000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 244 | 20231115 | 153900 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 245 | 20231115 | 153800 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 246 | 20231115 | 153700 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 247 | 20231115 | 153600 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 248 | 20231115 | 153500 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 249 | 20231115 | 153400 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 250 | 20231115 | 153300 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 251 | 20231115 | 153200 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 252 | 20231115 | 153100 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 0 |
| 253 | 20231115 | 153000 | 1374867960 | 14970 | 14970 | 14970 | 14970 | 566 |
| 254 | 20231115 | 152900 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 255 | 20231115 | 152800 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 256 | 20231115 | 152700 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 257 | 20231115 | 152600 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 258 | 20231115 | 152500 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 259 | 20231115 | 152400 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 260 | 20231115 | 152300 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 261 | 20231115 | 152200 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 262 | 20231115 | 152100 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 263 | 20231115 | 152000 | 1366394940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 264 | 20231115 | 151900 | 1366394940 | 14970 | 15000 | 15010 | 14970 | 539 |
| 265 | 20231115 | 151800 | 1358311320 | 15010 | 15010 | 15010 | 15010 | 6 |
| 266 | 20231115 | 151700 | 1358221260 | 15010 | 14990 | 15010 | 14990 | 1556 |
| 267 | 20231115 | 151600 | 1334880510 | 14970 | 14970 | 14970 | 14970 | 13 |
| 268 | 20231115 | 151500 | 1334685900 | 14990 | 14990 | 14990 | 14990 | 0 |
| 269 | 20231115 | 151400 | 1334685900 | 14990 | 14970 | 14990 | 14970 | 32 |
| 270 | 20231115 | 151300 | 1334206360 | 14990 | 14990 | 14990 | 14990 | 24 |
| 271 | 20231115 | 151200 | 1333846600 | 14990 | 14990 | 14990 | 14990 | 24 |
| 272 | 20231115 | 151100 | 1333486840 | 14960 | 14980 | 14980 | 14960 | 61 |
| 273 | 20231115 | 151000 | 1332573440 | 14940 | 14960 | 14960 | 14930 | 105 |
| 274 | 20231115 | 150900 | 1331004190 | 14960 | 14960 | 14960 | 14960 | 100 |
| 275 | 20231115 | 150800 | 1329508190 | 14970 | 14950 | 14970 | 14950 | 19 |
| 276 | 20231115 | 150700 | 1329224050 | 14950 | 14950 | 14950 | 14950 | 324 |
| 277 | 20231115 | 150600 | 1324380250 | 14940 | 14950 | 14950 | 14930 | 44 |
| 278 | 20231115 | 150500 | 1323722730 | 14930 | 14930 | 14930 | 14930 | 28 |
| 279 | 20231115 | 150400 | 1323304690 | 14950 | 14950 | 14950 | 14950 | 156 |
| 280 | 20231115 | 150300 | 1320972490 | 14950 | 14950 | 14950 | 14950 | 90 |
| 281 | 20231115 | 150200 | 1319626990 | 14950 | 14950 | 14950 | 14950 | 27 |
| 282 | 20231115 | 150100 | 1319223340 | 14950 | 14890 | 14950 | 14890 | 121 |
| 283 | 20231115 | 150000 | 1317420150 | 14900 | 14870 | 14900 | 14830 | 1084 |
| 284 | 20231115 | 145900 | 1301288310 | 14840 | 14870 | 14870 | 14840 | 345 |
| 285 | 20231115 | 145800 | 1296167230 | 14870 | 14870 | 14870 | 14870 | 24 |
| 286 | 20231115 | 145700 | 1295810350 | 14860 | 14880 | 14880 | 14860 | 43 |
| 287 | 20231115 | 145600 | 1295170870 | 14860 | 14860 | 14860 | 14860 | 0 |
| 288 | 20231115 | 145500 | 1295170870 | 14860 | 14870 | 14870 | 14860 | 31 |
| 289 | 20231115 | 145400 | 1294710160 | 14890 | 14890 | 14890 | 14890 | 24 |
| 290 | 20231115 | 145300 | 1294352800 | 14890 | 14890 | 14890 | 14870 | 156 |
| 291 | 20231115 | 145200 | 1292030040 | 14900 | 14900 | 14900 | 14900 | 25 |
| 292 | 20231115 | 145100 | 1291657540 | 14890 | 14900 | 14900 | 14890 | 124 |
| 293 | 20231115 | 145000 | 1289810940 | 14890 | 14870 | 14890 | 14870 | 177 |
| 294 | 20231115 | 144900 | 1287175930 | 14900 | 14900 | 14900 | 14900 | 24 |
| 295 | 20231115 | 144800 | 1286818330 | 14870 | 14870 | 14870 | 14870 | 305 |
| 296 | 20231115 | 144700 | 1282282980 | 14870 | 14870 | 14870 | 14870 | 55 |
| 297 | 20231115 | 144600 | 1281465130 | 14870 | 14870 | 14870 | 14870 | 0 |
| 298 | 20231115 | 144500 | 1281465130 | 14870 | 14860 | 14870 | 14850 | 55 |
| 299 | 20231115 | 144400 | 1280647730 | 14870 | 14870 | 14870 | 14870 | 47 |
| 300 | 20231115 | 144300 | 1279948840 | 14870 | 14850 | 14900 | 14820 | 902 |
| 301 | 20231115 | 144200 | 1266550950 | 14850 | 14860 | 14860 | 14850 | 119 |
| 302 | 20231115 | 144100 | 1264783510 | 14880 | 14900 | 14900 | 14830 | 869 |
| 303 | 20231115 | 144000 | 1251842770 | 14900 | 14930 | 14950 | 14900 | 3276 |
| 304 | 20231115 | 143900 | 1202981500 | 14940 | 14960 | 14960 | 14940 | 259 |
| 305 | 20231115 | 143800 | 1199110950 | 14950 | 14980 | 14980 | 14950 | 786 |
| 306 | 20231115 | 143700 | 1187346870 | 14980 | 14990 | 14990 | 14980 | 50 |
| 307 | 20231115 | 143600 | 1186597630 | 14980 | 14980 | 14980 | 14980 | 28 |
| 308 | 20231115 | 143500 | 1186178190 | 14990 | 14980 | 14990 | 14980 | 77 |
| 309 | 20231115 | 143400 | 1185024480 | 14980 | 14980 | 14990 | 14980 | 64 |
| 310 | 20231115 | 143300 | 1184065510 | 14980 | 14970 | 14980 | 14970 | 40 |
| 311 | 20231115 | 143200 | 1183466700 | 14970 | 14980 | 14990 | 14970 | 409 |
| 312 | 20231115 | 143100 | 1177339670 | 14980 | 14990 | 14990 | 14980 | 686 |
| 313 | 20231115 | 143000 | 1167062250 | 14980 | 14990 | 15000 | 14980 | 116 |
| 314 | 20231115 | 142900 | 1165323720 | 15010 | 15010 | 15010 | 15010 | 24 |
| 315 | 20231115 | 142800 | 1164963480 | 15000 | 15000 | 15000 | 15000 | 489 |
| 316 | 20231115 | 142700 | 1157628480 | 14990 | 14990 | 14990 | 14990 | 229 |
| 317 | 20231115 | 142600 | 1154195770 | 14990 | 14990 | 14990 | 14990 | 24 |
| 318 | 20231115 | 142500 | 1153836010 | 14970 | 14960 | 14970 | 14940 | 666 |
| 319 | 20231115 | 142400 | 1143872160 | 14960 | 14950 | 14960 | 14950 | 111 |
| 320 | 20231115 | 142300 | 1142212470 | 14950 | 14950 | 14950 | 14950 | 274 |
| 321 | 20231115 | 142200 | 1138116170 | 14930 | 14950 | 14950 | 14930 | 135 |
| 322 | 20231115 | 142100 | 1136100140 | 14950 | 14950 | 14950 | 14950 | 25 |
| 323 | 20231115 | 142000 | 1135726390 | 14930 | 14960 | 14960 | 14930 | 56 |
| 324 | 20231115 | 141900 | 1134889390 | 14940 | 14960 | 14960 | 14940 | 26 |
| 325 | 20231115 | 141800 | 1134500470 | 14960 | 14960 | 14960 | 14960 | 24 |
| 326 | 20231115 | 141700 | 1134141430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 327 | 20231115 | 141600 | 1134141430 | 14970 | 14970 | 14970 | 14970 | 25 |
| 328 | 20231115 | 141500 | 1133767180 | 14940 | 14920 | 14940 | 14920 | 95 |
| 329 | 20231115 | 141400 | 1132348860 | 14930 | 14940 | 14940 | 14930 | 40 |
| 330 | 20231115 | 141300 | 1131751370 | 14960 | 14960 | 14960 | 14960 | 24 |
| 331 | 20231115 | 141200 | 1131392330 | 14980 | 14940 | 14980 | 14940 | 125 |
| 332 | 20231115 | 141100 | 1129523830 | 14940 | 14960 | 14990 | 14930 | 1392 |
| 333 | 20231115 | 141000 | 1108720800 | 14950 | 14960 | 14960 | 14950 | 261 |
| 334 | 20231115 | 140900 | 1104816630 | 14960 | 15000 | 15000 | 14960 | 1625 |
| 335 | 20231115 | 140800 | 1080493530 | 15000 | 15000 | 15000 | 15000 | 59 |
| 336 | 20231115 | 140700 | 1079608530 | 15010 | 15000 | 15010 | 15000 | 63 |
| 337 | 20231115 | 140600 | 1078663280 | 15000 | 15000 | 15000 | 15000 | 24 |
| 338 | 20231115 | 140500 | 1078303280 | 15000 | 15000 | 15000 | 14990 | 147 |
| 339 | 20231115 | 140400 | 1076098510 | 14990 | 15000 | 15000 | 14990 | 124 |
| 340 | 20231115 | 140300 | 1074239510 | 15000 | 15010 | 15010 | 15000 | 68 |
| 341 | 20231115 | 140200 | 1073219260 | 15010 | 15000 | 15010 | 15000 | 26 |
| 342 | 20231115 | 140100 | 1072829020 | 15000 | 15010 | 15010 | 15000 | 338 |
| 343 | 20231115 | 140000 | 1067757780 | 15000 | 15010 | 15010 | 15000 | 101 |
| 344 | 20231115 | 135900 | 1066242540 | 15010 | 15010 | 15010 | 15000 | 112 |
| 345 | 20231115 | 135800 | 1064561490 | 15010 | 15010 | 15010 | 15010 | 150 |
| 346 | 20231115 | 135700 | 1062309990 | 15010 | 15010 | 15010 | 15010 | 24 |
| 347 | 20231115 | 135600 | 1061949750 | 15010 | 15010 | 15010 | 15010 | 24 |
| 348 | 20231115 | 135500 | 1061589510 | 15010 | 15000 | 15010 | 15000 | 97 |
| 349 | 20231115 | 135400 | 1060134270 | 15000 | 15000 | 15000 | 15000 | 145 |
| 350 | 20231115 | 135300 | 1057959270 | 15000 | 15000 | 15000 | 15000 | 24 |
| 351 | 20231115 | 135200 | 1057599270 | 15000 | 15000 | 15000 | 15000 | 25 |
| 352 | 20231115 | 135100 | 1057224270 | 14990 | 15000 | 15000 | 14990 | 30 |
| 353 | 20231115 | 135000 | 1056774330 | 14990 | 15000 | 15000 | 14990 | 216 |
| 354 | 20231115 | 134900 | 1053535240 | 15000 | 15000 | 15000 | 15000 | 85 |
| 355 | 20231115 | 134800 | 1052260240 | 15000 | 15000 | 15000 | 15000 | 20 |
| 356 | 20231115 | 134700 | 1051960240 | 15000 | 14990 | 15000 | 14990 | 51 |
| 357 | 20231115 | 134600 | 1051195510 | 14990 | 14970 | 14990 | 14970 | 31 |
| 358 | 20231115 | 134500 | 1050730960 | 14990 | 14990 | 14990 | 14990 | 51 |
| 359 | 20231115 | 134400 | 1049966470 | 14990 | 15010 | 15010 | 14990 | 1604 |
| 360 | 20231115 | 134300 | 1025891360 | 15020 | 15030 | 15050 | 15020 | 837 |
| 361 | 20231115 | 134200 | 1013299490 | 15030 | 15020 | 15030 | 15020 | 154 |
| 362 | 20231115 | 134100 | 1010986170 | 15020 | 15030 | 15030 | 15020 | 26 |
| 363 | 20231115 | 134000 | 1010595400 | 15030 | 15040 | 15040 | 15030 | 54 |
| 364 | 20231115 | 133900 | 1009783540 | 15030 | 15010 | 15030 | 15010 | 1029 |
| 365 | 20231115 | 133800 | 994330440 | 15010 | 15000 | 15010 | 15000 | 34 |
| 366 | 20231115 | 133700 | 993820200 | 15000 | 15010 | 15010 | 15000 | 263 |
| 367 | 20231115 | 133600 | 989873460 | 15010 | 15010 | 15010 | 15010 | 627 |
| 368 | 20231115 | 133500 | 980462190 | 15010 | 15000 | 15010 | 15000 | 125 |
| 369 | 20231115 | 133400 | 978586140 | 15010 | 14970 | 15010 | 14970 | 1456 |
| 370 | 20231115 | 133300 | 956755590 | 14980 | 14980 | 14980 | 14980 | 142 |
| 371 | 20231115 | 133200 | 954628430 | 14980 | 14980 | 14980 | 14980 | 25 |
| 372 | 20231115 | 133100 | 954253930 | 14980 | 14990 | 14990 | 14980 | 35 |
| 373 | 20231115 | 133000 | 953729290 | 14990 | 15020 | 15020 | 14990 | 368 |
| 374 | 20231115 | 132900 | 948209210 | 15000 | 15000 | 15000 | 15000 | 94 |
| 375 | 20231115 | 132800 | 946799210 | 15020 | 15010 | 15020 | 15000 | 258 |
| 376 | 20231115 | 132700 | 942927500 | 15000 | 15010 | 15010 | 15000 | 97 |
| 377 | 20231115 | 132600 | 941472240 | 15010 | 15010 | 15010 | 15010 | 65 |
| 378 | 20231115 | 132500 | 940496590 | 15010 | 15020 | 15030 | 15010 | 562 |
| 379 | 20231115 | 132400 | 932058400 | 15030 | 15020 | 15030 | 15010 | 182 |
| 380 | 20231115 | 132300 | 929324640 | 15030 | 14990 | 15050 | 14990 | 1204 |
| 381 | 20231115 | 132200 | 911239570 | 14990 | 14940 | 15000 | 14940 | 5415 |
| 382 | 20231115 | 132100 | 830169790 | 14940 | 14920 | 14940 | 14920 | 679 |
| 383 | 20231115 | 132000 | 820032330 | 14920 | 14910 | 14920 | 14900 | 585 |
| 384 | 20231115 | 131900 | 811310470 | 14910 | 14900 | 14910 | 14900 | 331 |
| 385 | 20231115 | 131800 | 806378330 | 14910 | 14910 | 14910 | 14910 | 241 |
| 386 | 20231115 | 131700 | 802785020 | 14910 | 14910 | 14910 | 14910 | 24 |
| 387 | 20231115 | 131600 | 802427180 | 14910 | 14900 | 14910 | 14900 | 27 |
| 388 | 20231115 | 131500 | 802024640 | 14900 | 14900 | 14900 | 14900 | 45 |
| 389 | 20231115 | 131400 | 801354140 | 14900 | 14900 | 14900 | 14900 | 55 |
| 390 | 20231115 | 131300 | 800534640 | 14900 | 14900 | 14910 | 14900 | 26 |
| 391 | 20231115 | 131200 | 800147000 | 14910 | 14910 | 14910 | 14910 | 24 |
| 392 | 20231115 | 131100 | 799789160 | 14910 | 14900 | 14910 | 14900 | 29 |
| 393 | 20231115 | 131000 | 799357050 | 14910 | 14920 | 14920 | 14910 | 5 |
| 394 | 20231115 | 130900 | 799282490 | 14910 | 14900 | 14910 | 14900 | 173 |
| 395 | 20231115 | 130800 | 796704560 | 14920 | 14900 | 14920 | 14900 | 26 |
| 396 | 20231115 | 130700 | 796316660 | 14910 | 14910 | 14910 | 14910 | 197 |
| 397 | 20231115 | 130600 | 793379390 | 14910 | 14910 | 14920 | 14910 | 353 |
| 398 | 20231115 | 130500 | 788114370 | 14910 | 14880 | 14910 | 14880 | 159 |
| 399 | 20231115 | 130400 | 785745660 | 14880 | 14880 | 14880 | 14880 | 54 |
| 400 | 20231115 | 130300 | 784942140 | 14880 | 14890 | 14900 | 14880 | 825 |
| 401 | 20231115 | 130200 | 772663810 | 14880 | 14890 | 14890 | 14880 | 157 |
| 402 | 20231115 | 130100 | 770326330 | 14880 | 14860 | 14880 | 14860 | 499 |
| 403 | 20231115 | 130000 | 762905210 | 14880 | 14880 | 14880 | 14880 | 115 |
| 404 | 20231115 | 125900 | 761194010 | 14870 | 14850 | 14870 | 14850 | 952 |
| 405 | 20231115 | 125800 | 747048060 | 14840 | 14840 | 14840 | 14840 | 40 |
| 406 | 20231115 | 125700 | 746454460 | 14830 | 14830 | 14830 | 14830 | 26 |
| 407 | 20231115 | 125600 | 746068880 | 14840 | 14840 | 14840 | 14840 | 0 |
| 408 | 20231115 | 125500 | 746068880 | 14840 | 14840 | 14840 | 14840 | 0 |
| 409 | 20231115 | 125400 | 746068880 | 14840 | 14840 | 14840 | 14840 | 5 |
| 410 | 20231115 | 125300 | 745994680 | 14830 | 14830 | 14830 | 14830 | 24 |
| 411 | 20231115 | 125200 | 745638760 | 14800 | 14820 | 14820 | 14800 | 152 |
| 412 | 20231115 | 125100 | 743388670 | 14840 | 14830 | 14840 | 14830 | 41 |
| 413 | 20231115 | 125000 | 742780590 | 14830 | 14830 | 14830 | 14830 | 189 |
| 414 | 20231115 | 124900 | 739977720 | 14830 | 14830 | 14830 | 14830 | 516 |
| 415 | 20231115 | 124800 | 732325440 | 14850 | 14850 | 14850 | 14840 | 159 |
| 416 | 20231115 | 124700 | 729964790 | 14850 | 14850 | 14850 | 14850 | 47 |
| 417 | 20231115 | 124600 | 729266840 | 14850 | 14850 | 14850 | 14850 | 0 |
| 418 | 20231115 | 124500 | 729266840 | 14850 | 14850 | 14850 | 14850 | 25 |
| 419 | 20231115 | 124400 | 728895590 | 14850 | 14850 | 14850 | 14850 | 109 |
| 420 | 20231115 | 124300 | 727276940 | 14860 | 14860 | 14860 | 14850 | 65 |
| 421 | 20231115 | 124200 | 726311280 | 14860 | 14860 | 14860 | 14860 | 43 |
| 422 | 20231115 | 124100 | 725672300 | 14840 | 14850 | 14850 | 14800 | 436 |
| 423 | 20231115 | 124000 | 719208810 | 14850 | 14850 | 14850 | 14850 | 32 |
| 424 | 20231115 | 123900 | 718733610 | 14860 | 14870 | 14870 | 14860 | 95 |
| 425 | 20231115 | 123800 | 717321220 | 14870 | 14870 | 14870 | 14870 | 9 |
| 426 | 20231115 | 123700 | 717187390 | 14860 | 14870 | 14870 | 14860 | 16 |
| 427 | 20231115 | 123600 | 716949520 | 14860 | 14860 | 14860 | 14860 | 37 |
| 428 | 20231115 | 123500 | 716399700 | 14870 | 14870 | 14870 | 14870 | 9 |
| 429 | 20231115 | 123400 | 716265870 | 14870 | 14870 | 14870 | 14870 | 0 |
| 430 | 20231115 | 123300 | 716265870 | 14870 | 14870 | 14870 | 14870 | 100 |
| 431 | 20231115 | 123200 | 714778870 | 14870 | 14870 | 14870 | 14870 | 10 |
| 432 | 20231115 | 123100 | 714630170 | 14870 | 14880 | 14880 | 14870 | 127 |
| 433 | 20231115 | 123000 | 712740480 | 14880 | 14910 | 14910 | 14880 | 23 |
| 434 | 20231115 | 122900 | 712397960 | 14900 | 14880 | 14900 | 14880 | 760 |
| 435 | 20231115 | 122800 | 701079440 | 14880 | 14870 | 14880 | 14870 | 759 |
| 436 | 20231115 | 122700 | 689793100 | 14870 | 14870 | 14870 | 14870 | 29 |
| 437 | 20231115 | 122600 | 689361870 | 14860 | 14860 | 14860 | 14860 | 23 |
| 438 | 20231115 | 122500 | 689020090 | 14860 | 14860 | 14860 | 14860 | 1 |
| 439 | 20231115 | 122400 | 689005230 | 14860 | 14860 | 14860 | 14860 | 0 |
| 440 | 20231115 | 122300 | 689005230 | 14860 | 14860 | 14860 | 14860 | 0 |
| 441 | 20231115 | 122200 | 689005230 | 14860 | 14850 | 14860 | 14850 | 138 |
| 442 | 20231115 | 122100 | 686955180 | 14820 | 14820 | 14820 | 14820 | 0 |
| 443 | 20231115 | 122000 | 686955180 | 14820 | 14820 | 14820 | 14820 | 24 |
| 444 | 20231115 | 121900 | 686599500 | 14800 | 14860 | 14860 | 14800 | 411 |
| 445 | 20231115 | 121800 | 680510300 | 14870 | 14870 | 14870 | 14870 | 2 |
| 446 | 20231115 | 121700 | 680480560 | 14860 | 14860 | 14860 | 14860 | 0 |
| 447 | 20231115 | 121600 | 680480560 | 14860 | 14860 | 14860 | 14860 | 35 |
| 448 | 20231115 | 121500 | 679960460 | 14870 | 14870 | 14870 | 14870 | 0 |
| 449 | 20231115 | 121400 | 679960460 | 14870 | 14870 | 14870 | 14870 | 0 |
| 450 | 20231115 | 121300 | 679960460 | 14870 | 14870 | 14870 | 14870 | 51 |
| 451 | 20231115 | 121200 | 679202090 | 14870 | 14870 | 14870 | 14870 | 124 |
| 452 | 20231115 | 121100 | 677358210 | 14870 | 14850 | 14870 | 14850 | 56 |
| 453 | 20231115 | 121000 | 676526490 | 14880 | 14870 | 14880 | 14870 | 65 |
| 454 | 20231115 | 120900 | 675559770 | 14870 | 14850 | 14870 | 14840 | 2111 |
| 455 | 20231115 | 120800 | 644174190 | 14840 | 14840 | 14840 | 14840 | 0 |
| 456 | 20231115 | 120700 | 644174190 | 14840 | 14840 | 14840 | 14840 | 0 |
| 457 | 20231115 | 120600 | 644174190 | 14840 | 14830 | 14840 | 14830 | 53 |
| 458 | 20231115 | 120500 | 643387940 | 14830 | 14850 | 14850 | 14830 | 113 |
| 459 | 20231115 | 120400 | 641711080 | 14860 | 14860 | 14860 | 14860 | 4 |
| 460 | 20231115 | 120300 | 641651640 | 14850 | 14840 | 14850 | 14840 | 416 |
| 461 | 20231115 | 120200 | 635474990 | 14830 | 14830 | 14830 | 14830 | 18 |
| 462 | 20231115 | 120100 | 635208050 | 14830 | 14830 | 14830 | 14830 | 5 |
| 463 | 20231115 | 120000 | 635133900 | 14840 | 14830 | 14840 | 14830 | 9 |
| 464 | 20231115 | 115900 | 635000380 | 14840 | 14840 | 14840 | 14840 | 5 |
| 465 | 20231115 | 115800 | 634926180 | 14830 | 14830 | 14830 | 14830 | 0 |
| 466 | 20231115 | 115700 | 634926180 | 14830 | 14840 | 14840 | 14830 | 6 |
| 467 | 20231115 | 115600 | 634837150 | 14840 | 14840 | 14840 | 14830 | 35 |
| 468 | 20231115 | 115500 | 634318040 | 14840 | 14840 | 14840 | 14840 | 1 |
| 469 | 20231115 | 115400 | 634303200 | 14840 | 14840 | 14840 | 14840 | 1 |
| 470 | 20231115 | 115300 | 634288360 | 14830 | 14830 | 14830 | 14830 | 18 |
| 471 | 20231115 | 115200 | 634021420 | 14830 | 14830 | 14830 | 14830 | 4 |
| 472 | 20231115 | 115100 | 633962100 | 14820 | 14820 | 14820 | 14820 | 23 |
| 473 | 20231115 | 115000 | 633621240 | 14830 | 14830 | 14830 | 14830 | 18 |
| 474 | 20231115 | 114900 | 633354300 | 14830 | 14820 | 14830 | 14820 | 9 |
| 475 | 20231115 | 114800 | 633220840 | 14820 | 14820 | 14820 | 14820 | 0 |
| 476 | 20231115 | 114700 | 633220840 | 14820 | 14820 | 14820 | 14820 | 3 |
| 477 | 20231115 | 114600 | 633176380 | 14820 | 14820 | 14820 | 14820 | 23 |
| 478 | 20231115 | 114500 | 632835520 | 14830 | 14830 | 14830 | 14830 | 0 |
| 479 | 20231115 | 114400 | 632835520 | 14830 | 14830 | 14830 | 14830 | 1 |
| 480 | 20231115 | 114300 | 632820690 | 14830 | 14830 | 14830 | 14830 | 0 |
| 481 | 20231115 | 114200 | 632820690 | 14830 | 14830 | 14830 | 14830 | 1 |
| 482 | 20231115 | 114100 | 632805860 | 14830 | 14830 | 14830 | 14830 | 7 |
| 483 | 20231115 | 114000 | 632702050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 484 | 20231115 | 113900 | 632702050 | 14830 | 14830 | 14830 | 14830 | 5 |
| 485 | 20231115 | 113800 | 632627900 | 14840 | 14840 | 14840 | 14840 | 6 |
| 486 | 20231115 | 113700 | 632538860 | 14830 | 14830 | 14830 | 14830 | 0 |
| 487 | 20231115 | 113600 | 632538860 | 14830 | 14830 | 14830 | 14830 | 28 |
| 488 | 20231115 | 113500 | 632123620 | 14840 | 14830 | 14840 | 14830 | 7 |
| 489 | 20231115 | 113400 | 632019760 | 14820 | 14820 | 14820 | 14820 | 0 |
| 490 | 20231115 | 113300 | 632019760 | 14820 | 14820 | 14820 | 14820 | 0 |
| 491 | 20231115 | 113200 | 632019760 | 14820 | 14820 | 14820 | 14820 | 0 |
| 492 | 20231115 | 113100 | 632019760 | 14820 | 14830 | 14830 | 14820 | 36 |
| 493 | 20231115 | 113000 | 631485940 | 14840 | 14840 | 14840 | 14840 | 5 |
| 494 | 20231115 | 112900 | 631411740 | 14840 | 14840 | 14840 | 14840 | 6 |
| 495 | 20231115 | 112800 | 631322700 | 14830 | 14830 | 14830 | 14830 | 1 |
| 496 | 20231115 | 112700 | 631307870 | 14840 | 14800 | 14840 | 14800 | 1216 |
| 497 | 20231115 | 112600 | 613278770 | 14800 | 14820 | 14820 | 14800 | 389 |
| 498 | 20231115 | 112500 | 607516060 | 14830 | 14840 | 14840 | 14830 | 60 |
| 499 | 20231115 | 112400 | 606626240 | 14840 | 14840 | 14840 | 14840 | 5 |
| 500 | 20231115 | 112300 | 606552040 | 14830 | 14830 | 14840 | 14830 | 55 |
| 501 | 20231115 | 112200 | 605736350 | 14840 | 14840 | 14840 | 14840 | 4 |
| 502 | 20231115 | 112100 | 605676990 | 14830 | 14830 | 14830 | 14830 | 55 |
| 503 | 20231115 | 112000 | 604861340 | 14830 | 14840 | 14840 | 14830 | 6 |
| 504 | 20231115 | 111900 | 604772310 | 14840 | 14840 | 14840 | 14840 | 53 |
| 505 | 20231115 | 111800 | 603985790 | 14840 | 14840 | 14840 | 14840 | 7 |
| 506 | 20231115 | 111700 | 603881910 | 14840 | 14840 | 14840 | 14840 | 1 |
| 507 | 20231115 | 111600 | 603867070 | 14830 | 14840 | 14850 | 14830 | 422 |
| 508 | 20231115 | 111500 | 597604050 | 14830 | 14810 | 14830 | 14810 | 702 |
| 509 | 20231115 | 111400 | 587201600 | 14810 | 14810 | 14810 | 14810 | 0 |
| 510 | 20231115 | 111300 | 587201600 | 14810 | 14810 | 14810 | 14810 | 10 |
| 511 | 20231115 | 111200 | 587053500 | 14810 | 14810 | 14810 | 14810 | 0 |
| 512 | 20231115 | 111100 | 587053500 | 14810 | 14810 | 14810 | 14810 | 3 |
| 513 | 20231115 | 111000 | 587009070 | 14820 | 14820 | 14820 | 14820 | 1 |
| 514 | 20231115 | 110900 | 586994250 | 14800 | 14800 | 14800 | 14800 | 10 |
| 515 | 20231115 | 110800 | 586846250 | 14810 | 14810 | 14810 | 14810 | 0 |
| 516 | 20231115 | 110700 | 586846250 | 14810 | 14810 | 14810 | 14810 | 0 |
| 517 | 20231115 | 110600 | 586846250 | 14810 | 14830 | 14830 | 14810 | 36 |
| 518 | 20231115 | 110500 | 586313010 | 14820 | 14830 | 14830 | 14820 | 13 |
| 519 | 20231115 | 110400 | 586120240 | 14800 | 14800 | 14800 | 14800 | 0 |
| 520 | 20231115 | 110300 | 586120240 | 14800 | 14810 | 14810 | 14800 | 91 |
| 521 | 20231115 | 110200 | 584772940 | 14820 | 14820 | 14820 | 14820 | 3 |
| 522 | 20231115 | 110100 | 584728480 | 14830 | 14830 | 14830 | 14830 | 3 |
| 523 | 20231115 | 110000 | 584683990 | 14840 | 14840 | 14840 | 14840 | 1 |
| 524 | 20231115 | 105900 | 584669150 | 14840 | 14840 | 14840 | 14840 | 0 |
| 525 | 20231115 | 105800 | 584669150 | 14840 | 14840 | 14840 | 14840 | 1 |
| 526 | 20231115 | 105700 | 584654310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 527 | 20231115 | 105600 | 584654310 | 14840 | 14820 | 14840 | 14820 | 340 |
| 528 | 20231115 | 105500 | 579609170 | 14820 | 14830 | 14830 | 14820 | 15 |
| 529 | 20231115 | 105400 | 579386840 | 14830 | 14840 | 14840 | 14830 | 12 |
| 530 | 20231115 | 105300 | 579208860 | 14840 | 14840 | 14840 | 14840 | 0 |
| 531 | 20231115 | 105200 | 579208860 | 14840 | 14840 | 14840 | 14840 | 0 |
| 532 | 20231115 | 105100 | 579208860 | 14840 | 14840 | 14840 | 14840 | 2 |
| 533 | 20231115 | 105000 | 579179180 | 14850 | 14850 | 14860 | 14850 | 101 |
| 534 | 20231115 | 104900 | 577679290 | 14840 | 14840 | 14840 | 14840 | 20 |
| 535 | 20231115 | 104800 | 577382490 | 14840 | 14840 | 14840 | 14840 | 0 |
| 536 | 20231115 | 104700 | 577382490 | 14840 | 14840 | 14840 | 14840 | 13 |
| 537 | 20231115 | 104600 | 577189570 | 14840 | 14840 | 14840 | 14840 | 321 |
| 538 | 20231115 | 104500 | 572425930 | 14840 | 14850 | 14850 | 14840 | 42 |
| 539 | 20231115 | 104400 | 571802550 | 14850 | 14850 | 14850 | 14850 | 0 |
| 540 | 20231115 | 104300 | 571802550 | 14850 | 14850 | 14850 | 14850 | 170 |
| 541 | 20231115 | 104200 | 569278050 | 14860 | 14860 | 14860 | 14860 | 104 |
| 542 | 20231115 | 104100 | 567732610 | 14860 | 14790 | 14860 | 14790 | 1661 |
| 543 | 20231115 | 104000 | 543092610 | 14780 | 14780 | 14780 | 14780 | 3 |
| 544 | 20231115 | 103900 | 543048270 | 14800 | 14800 | 14800 | 14800 | 0 |
| 545 | 20231115 | 103800 | 543048270 | 14800 | 14800 | 14800 | 14800 | 0 |
| 546 | 20231115 | 103700 | 543048270 | 14800 | 14800 | 14800 | 14800 | 75 |
| 547 | 20231115 | 103600 | 541938270 | 14800 | 14800 | 14800 | 14800 | 24 |
| 548 | 20231115 | 103500 | 541583070 | 14810 | 14810 | 14810 | 14810 | 1 |
| 549 | 20231115 | 103400 | 541568260 | 14810 | 14810 | 14810 | 14810 | 40 |
| 550 | 20231115 | 103300 | 540975860 | 14810 | 14810 | 14810 | 14810 | 0 |
| 551 | 20231115 | 103200 | 540975860 | 14810 | 14810 | 14810 | 14810 | 0 |
| 552 | 20231115 | 103100 | 540975860 | 14810 | 14820 | 14820 | 14810 | 12 |
| 553 | 20231115 | 103000 | 540798040 | 14820 | 14810 | 14820 | 14810 | 217 |
| 554 | 20231115 | 102900 | 537583160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 555 | 20231115 | 102800 | 537583160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 556 | 20231115 | 102700 | 537583160 | 14810 | 14770 | 14810 | 14770 | 1733 |
| 557 | 20231115 | 102600 | 511972810 | 14780 | 14770 | 14790 | 14770 | 311 |
| 558 | 20231115 | 102500 | 507377170 | 14760 | 14760 | 14760 | 14760 | 42 |
| 559 | 20231115 | 102400 | 506757250 | 14730 | 14730 | 14730 | 14730 | 0 |
| 560 | 20231115 | 102300 | 506757250 | 14730 | 14730 | 14730 | 14730 | 0 |
| 561 | 20231115 | 102200 | 506757250 | 14730 | 14730 | 14730 | 14730 | 6 |
| 562 | 20231115 | 102100 | 506668870 | 14730 | 14730 | 14730 | 14730 | 57 |
| 563 | 20231115 | 102000 | 505829260 | 14720 | 14720 | 14720 | 14720 | 67 |
| 564 | 20231115 | 101900 | 504843020 | 14730 | 14730 | 14730 | 14730 | 3 |
| 565 | 20231115 | 101800 | 504798830 | 14730 | 14730 | 14730 | 14730 | 0 |
| 566 | 20231115 | 101700 | 504798830 | 14730 | 14730 | 14730 | 14730 | 0 |
| 567 | 20231115 | 101600 | 504798830 | 14730 | 14740 | 14740 | 14730 | 53 |
| 568 | 20231115 | 101500 | 504017700 | 14750 | 14750 | 14750 | 14750 | 0 |
| 569 | 20231115 | 101400 | 504017700 | 14750 | 14750 | 14750 | 14750 | 0 |
| 570 | 20231115 | 101300 | 504017700 | 14750 | 14750 | 14750 | 14750 | 0 |
| 571 | 20231115 | 101200 | 504017700 | 14750 | 14750 | 14750 | 14750 | 4 |
| 572 | 20231115 | 101100 | 503958700 | 14760 | 14760 | 14760 | 14760 | 50 |
| 573 | 20231115 | 101000 | 503220700 | 14760 | 14750 | 14760 | 14750 | 103 |
| 574 | 20231115 | 100900 | 501700950 | 14750 | 14750 | 14750 | 14750 | 0 |
| 575 | 20231115 | 100800 | 501700950 | 14750 | 14750 | 14750 | 14750 | 14 |
| 576 | 20231115 | 100700 | 501494450 | 14760 | 14760 | 14760 | 14760 | 0 |
| 577 | 20231115 | 100600 | 501494450 | 14760 | 14770 | 14770 | 14760 | 11 |
| 578 | 20231115 | 100500 | 501332070 | 14760 | 14770 | 14780 | 14760 | 245 |
| 579 | 20231115 | 100400 | 497713420 | 14780 | 14760 | 14780 | 14760 | 226 |
| 580 | 20231115 | 100300 | 494375290 | 14750 | 14750 | 14750 | 14750 | 403 |
| 581 | 20231115 | 100200 | 488431040 | 14720 | 14720 | 14720 | 14720 | 0 |
| 582 | 20231115 | 100100 | 488431040 | 14720 | 14710 | 14720 | 14710 | 28 |
| 583 | 20231115 | 100000 | 488019130 | 14720 | 14720 | 14720 | 14720 | 1 |
| 584 | 20231115 | 095900 | 488004410 | 14720 | 14720 | 14720 | 14720 | 0 |
| 585 | 20231115 | 095800 | 488004410 | 14720 | 14720 | 14720 | 14720 | 1 |
| 586 | 20231115 | 095700 | 487989690 | 14720 | 14720 | 14720 | 14720 | 1 |
| 587 | 20231115 | 095600 | 487974970 | 14710 | 14720 | 14720 | 14710 | 63 |
| 588 | 20231115 | 095500 | 487048230 | 14720 | 14720 | 14720 | 14720 | 1 |
| 589 | 20231115 | 095400 | 487033510 | 14710 | 14720 | 14720 | 14700 | 125 |
| 590 | 20231115 | 095300 | 485195900 | 14720 | 14720 | 14720 | 14720 | 1 |
| 591 | 20231115 | 095200 | 485181180 | 14700 | 14700 | 14700 | 14700 | 71 |
| 592 | 20231115 | 095100 | 484137480 | 14700 | 14710 | 14710 | 14700 | 6 |
| 593 | 20231115 | 095000 | 484049240 | 14710 | 14670 | 14710 | 14670 | 31 |
| 594 | 20231115 | 094900 | 483594430 | 14670 | 14720 | 14720 | 14670 | 3 |
| 595 | 20231115 | 094800 | 483550370 | 14720 | 14720 | 14720 | 14720 | 2 |
| 596 | 20231115 | 094700 | 483520930 | 14720 | 14640 | 14740 | 14640 | 548 |
| 597 | 20231115 | 094600 | 475452590 | 14640 | 14730 | 14730 | 14630 | 486 |
| 598 | 20231115 | 094500 | 468337670 | 14640 | 14640 | 14650 | 14630 | 174 |
| 599 | 20231115 | 094400 | 465789410 | 14650 | 14720 | 14720 | 14650 | 2059 |
| 600 | 20231115 | 094300 | 435564260 | 14720 | 14720 | 14720 | 14700 | 73 |
| 601 | 20231115 | 094200 | 434490880 | 14720 | 14700 | 14720 | 14700 | 37 |
| 602 | 20231115 | 094100 | 433946910 | 14690 | 14700 | 14700 | 14690 | 653 |
| 603 | 20231115 | 094000 | 424348170 | 14700 | 14700 | 14700 | 14690 | 15 |
| 604 | 20231115 | 093900 | 424127780 | 14700 | 14700 | 14700 | 14700 | 52 |
| 605 | 20231115 | 093800 | 423363380 | 14700 | 14740 | 14740 | 14690 | 1067 |
| 606 | 20231115 | 093700 | 407672370 | 14730 | 14740 | 14750 | 14730 | 143 |
| 607 | 20231115 | 093600 | 405564530 | 14760 | 14780 | 14780 | 14760 | 259 |
| 608 | 20231115 | 093500 | 401741650 | 14760 | 14750 | 14760 | 14740 | 45 |
| 609 | 20231115 | 093400 | 401077570 | 14750 | 14730 | 14750 | 14720 | 12 |
| 610 | 20231115 | 093300 | 400900780 | 14730 | 14730 | 14730 | 14720 | 107 |
| 611 | 20231115 | 093200 | 399324690 | 14730 | 14740 | 14740 | 14720 | 122 |
| 612 | 20231115 | 093100 | 397527630 | 14730 | 14730 | 14750 | 14730 | 33 |
| 613 | 20231115 | 093000 | 397041480 | 14740 | 14720 | 14740 | 14720 | 14 |
| 614 | 20231115 | 092900 | 396835280 | 14720 | 14710 | 14720 | 14710 | 60 |
| 615 | 20231115 | 092800 | 395952180 | 14720 | 14720 | 14730 | 14710 | 82 |
| 616 | 20231115 | 092700 | 394745180 | 14720 | 14740 | 14740 | 14710 | 393 |
| 617 | 20231115 | 092600 | 388957120 | 14750 | 14800 | 14800 | 14750 | 540 |
| 618 | 20231115 | 092500 | 380980030 | 14790 | 14800 | 14800 | 14780 | 28 |
| 619 | 20231115 | 092400 | 380565940 | 14810 | 14800 | 14810 | 14780 | 249 |
| 620 | 20231115 | 092300 | 376885480 | 14800 | 14790 | 14800 | 14770 | 33 |
| 621 | 20231115 | 092200 | 376397460 | 14790 | 14800 | 14800 | 14770 | 20 |
| 622 | 20231115 | 092100 | 376101890 | 14770 | 14840 | 14840 | 14770 | 115 |
| 623 | 20231115 | 092000 | 374398950 | 14830 | 14850 | 14850 | 14830 | 60 |
| 624 | 20231115 | 091900 | 373508610 | 14860 | 14880 | 14880 | 14840 | 24 |
| 625 | 20231115 | 091800 | 373152390 | 14880 | 14880 | 14900 | 14880 | 2737 |
| 626 | 20231115 | 091700 | 332372450 | 14900 | 14890 | 14910 | 14850 | 666 |
| 627 | 20231115 | 091600 | 322452370 | 14910 | 14890 | 14950 | 14880 | 2194 |
| 628 | 20231115 | 091500 | 289731610 | 14880 | 14800 | 14880 | 14780 | 825 |
| 629 | 20231115 | 091400 | 277492860 | 14800 | 14780 | 14800 | 14780 | 88 |
| 630 | 20231115 | 091300 | 276191620 | 14790 | 14820 | 14830 | 14780 | 863 |
| 631 | 20231115 | 091200 | 263426910 | 14820 | 14740 | 14880 | 14740 | 1405 |
| 632 | 20231115 | 091100 | 242616680 | 14780 | 14800 | 14800 | 14720 | 612 |
| 633 | 20231115 | 091000 | 233591590 | 14800 | 14900 | 14900 | 14800 | 404 |
| 634 | 20231115 | 090900 | 227600160 | 14890 | 14960 | 14960 | 14880 | 314 |
| 635 | 20231115 | 090800 | 222919730 | 14950 | 14970 | 14990 | 14950 | 939 |
| 636 | 20231115 | 090700 | 208866370 | 14950 | 14830 | 14960 | 14830 | 4387 |
| 637 | 20231115 | 090600 | 143450640 | 14820 | 14820 | 14830 | 14800 | 413 |
| 638 | 20231115 | 090500 | 137331020 | 14820 | 14820 | 14900 | 14810 | 1480 |
| 639 | 20231115 | 090400 | 115355930 | 14800 | 14720 | 14800 | 14650 | 2556 |
| 640 | 20231115 | 090300 | 77646230 | 14720 | 14660 | 14720 | 14590 | 655 |
| 641 | 20231115 | 090200 | 68032820 | 14660 | 14600 | 14660 | 14540 | 994 |
| 642 | 20231115 | 090100 | 53557450 | 14550 | 14610 | 14680 | 14540 | 1492 |
| 643 | 20231115 | 090000 | 31819870 | 14650 | 14560 | 14650 | 14560 | 2183 |