28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 3 | 20231115 | 183400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20231115 | 183300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20231115 | 183200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20231115 | 183100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20231115 | 183000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20231115 | 182900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20231115 | 182800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20231115 | 182700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20231115 | 182600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20231115 | 182500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20231115 | 182400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20231115 | 182300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20231115 | 182200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20231115 | 182100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20231115 | 182000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20231115 | 181900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20231115 | 181800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20231115 | 181700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20231115 | 181600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20231115 | 181500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20231115 | 181400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20231115 | 181300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20231115 | 181200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20231115 | 181100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20231115 | 181000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20231115 | 180900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20231115 | 180800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20231115 | 180700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20231115 | 180600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20231115 | 180500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 33 | 20231115 | 180400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20231115 | 180300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20231115 | 180200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20231115 | 180100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20231115 | 180000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20231115 | 175900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20231115 | 175800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20231115 | 175700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20231115 | 175600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20231115 | 175500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20231115 | 175400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20231115 | 175300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20231115 | 175200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20231115 | 175100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20231115 | 175000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20231115 | 174900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20231115 | 174800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20231115 | 174700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20231115 | 174600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20231115 | 174500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20231115 | 174400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20231115 | 174300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20231115 | 174200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20231115 | 174100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20231115 | 174000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20231115 | 173900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20231115 | 173800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20231115 | 173700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20231115 | 173600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20231115 | 173500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 63 | 20231115 | 173400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20231115 | 173300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20231115 | 173200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20231115 | 173100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20231115 | 173000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20231115 | 172900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20231115 | 172800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20231115 | 172700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20231115 | 172600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20231115 | 172500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20231115 | 172400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20231115 | 172300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20231115 | 172200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20231115 | 172100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20231115 | 172000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20231115 | 171900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20231115 | 171800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20231115 | 171700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20231115 | 171600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20231115 | 171500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20231115 | 171400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20231115 | 171300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20231115 | 171200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20231115 | 171100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20231115 | 171000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20231115 | 170900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20231115 | 170800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20231115 | 170700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20231115 | 170600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20231115 | 170500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 93 | 20231115 | 170400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20231115 | 170300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20231115 | 170200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20231115 | 170100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20231115 | 170000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20231115 | 165900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20231115 | 165800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20231115 | 165700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20231115 | 165600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20231115 | 165500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20231115 | 165400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20231115 | 165300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20231115 | 165200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20231115 | 165100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20231115 | 165000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20231115 | 164900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20231115 | 164800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20231115 | 164700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20231115 | 164600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20231115 | 164500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20231115 | 164400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20231115 | 164300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20231115 | 164200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20231115 | 164100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20231115 | 164000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20231115 | 163900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20231115 | 163800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20231115 | 163700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20231115 | 163600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20231115 | 163500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 123 | 20231115 | 163400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20231115 | 163300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20231115 | 163200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20231115 | 163100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20231115 | 163000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20231115 | 162900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20231115 | 162800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20231115 | 162700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20231115 | 162600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20231115 | 162500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20231115 | 162400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20231115 | 162300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20231115 | 162200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20231115 | 162100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20231115 | 162000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20231115 | 161900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20231115 | 161800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20231115 | 161700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20231115 | 161600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20231115 | 161500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20231115 | 161400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20231115 | 161300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20231115 | 161200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20231115 | 161100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20231115 | 161000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20231115 | 160900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20231115 | 160800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20231115 | 160700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20231115 | 160600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20231115 | 160500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 153 | 20231115 | 160400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20231115 | 160300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20231115 | 160200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20231115 | 160100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20231115 | 160000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20231115 | 155900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20231115 | 155800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20231115 | 155700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20231115 | 155600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20231115 | 155500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20231115 | 155400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20231115 | 155300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20231115 | 155200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20231115 | 155100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20231115 | 155000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20231115 | 154900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20231115 | 154800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20231115 | 154700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20231115 | 154600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20231115 | 154500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20231115 | 154400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20231115 | 154300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20231115 | 154200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20231115 | 154100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20231115 | 154000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20231115 | 153900 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20231115 | 153800 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20231115 | 153700 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20231115 | 153600 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20231115 | 153500 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 183 | 20231115 | 153400 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20231115 | 153300 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20231115 | 153200 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20231115 | 153100 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20231115 | 153000 | 1659744510 | 2885 | 2885 | 2885 | 2885 | 9466 |
| 188 | 20231115 | 152900 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20231115 | 152800 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20231115 | 152700 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20231115 | 152600 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20231115 | 152500 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20231115 | 152400 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20231115 | 152300 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20231115 | 152200 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20231115 | 152100 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20231115 | 152000 | 1632435100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20231115 | 151900 | 1632435100 | 2885 | 2885 | 2890 | 2885 | 1162 |
| 199 | 20231115 | 151800 | 1629078665 | 2890 | 2885 | 2890 | 2885 | 4626 |
| 200 | 20231115 | 151700 | 1615720035 | 2885 | 2885 | 2885 | 2885 | 105 |
| 201 | 20231115 | 151600 | 1615417110 | 2885 | 2885 | 2885 | 2880 | 2326 |
| 202 | 20231115 | 151500 | 1608709985 | 2885 | 2880 | 2885 | 2880 | 10 |
| 203 | 20231115 | 151400 | 1608681160 | 2885 | 2875 | 2885 | 2875 | 2455 |
| 204 | 20231115 | 151300 | 1601609925 | 2880 | 2875 | 2885 | 2875 | 369 |
| 205 | 20231115 | 151200 | 1600548895 | 2885 | 2880 | 2885 | 2880 | 2033 |
| 206 | 20231115 | 151100 | 1594693035 | 2880 | 2885 | 2885 | 2880 | 25 |
| 207 | 20231115 | 151000 | 1594621030 | 2885 | 2875 | 2885 | 2875 | 618 |
| 208 | 20231115 | 150900 | 1592841770 | 2880 | 2880 | 2885 | 2875 | 251 |
| 209 | 20231115 | 150800 | 1592120060 | 2880 | 2880 | 2885 | 2880 | 422 |
| 210 | 20231115 | 150700 | 1590904695 | 2880 | 2880 | 2880 | 2880 | 369 |
| 211 | 20231115 | 150600 | 1589841975 | 2880 | 2880 | 2880 | 2880 | 0 |
| 212 | 20231115 | 150500 | 1589841975 | 2880 | 2875 | 2880 | 2875 | 517 |
| 213 | 20231115 | 150400 | 1588354030 | 2875 | 2880 | 2880 | 2875 | 1014 |
| 214 | 20231115 | 150300 | 1585434815 | 2880 | 2875 | 2880 | 2870 | 4273 |
| 215 | 20231115 | 150200 | 1573149950 | 2875 | 2875 | 2875 | 2875 | 325 |
| 216 | 20231115 | 150100 | 1572215575 | 2875 | 2875 | 2875 | 2870 | 4402 |
| 217 | 20231115 | 150000 | 1559563325 | 2875 | 2880 | 2880 | 2875 | 1072 |
| 218 | 20231115 | 145900 | 1556481220 | 2880 | 2880 | 2880 | 2880 | 554 |
| 219 | 20231115 | 145800 | 1554885700 | 2880 | 2875 | 2880 | 2875 | 113 |
| 220 | 20231115 | 145700 | 1554560820 | 2880 | 2880 | 2880 | 2880 | 2357 |
| 221 | 20231115 | 145600 | 1547772660 | 2880 | 2880 | 2880 | 2880 | 141 |
| 222 | 20231115 | 145500 | 1547366580 | 2885 | 2880 | 2885 | 2880 | 330 |
| 223 | 20231115 | 145400 | 1546414980 | 2880 | 2890 | 2890 | 2880 | 399 |
| 224 | 20231115 | 145300 | 1545263180 | 2885 | 2890 | 2890 | 2880 | 1907 |
| 225 | 20231115 | 145200 | 1539770275 | 2880 | 2880 | 2880 | 2880 | 5000 |
| 226 | 20231115 | 145100 | 1525370275 | 2890 | 2890 | 2890 | 2890 | 0 |
| 227 | 20231115 | 145000 | 1525370275 | 2890 | 2890 | 2890 | 2890 | 261 |
| 228 | 20231115 | 144900 | 1524615985 | 2880 | 2880 | 2880 | 2880 | 0 |
| 229 | 20231115 | 144800 | 1524615985 | 2880 | 2890 | 2890 | 2880 | 219 |
| 230 | 20231115 | 144700 | 1523984515 | 2890 | 2890 | 2890 | 2890 | 187 |
| 231 | 20231115 | 144600 | 1523444085 | 2890 | 2880 | 2890 | 2880 | 16 |
| 232 | 20231115 | 144500 | 1523397975 | 2880 | 2880 | 2880 | 2880 | 155 |
| 233 | 20231115 | 144400 | 1522951575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 234 | 20231115 | 144300 | 1522951575 | 2890 | 2890 | 2890 | 2890 | 660 |
| 235 | 20231115 | 144200 | 1521044175 | 2890 | 2890 | 2890 | 2890 | 0 |
| 236 | 20231115 | 144100 | 1521044175 | 2890 | 2890 | 2890 | 2890 | 216 |
| 237 | 20231115 | 144000 | 1520419935 | 2890 | 2890 | 2890 | 2890 | 595 |
| 238 | 20231115 | 143900 | 1518700385 | 2880 | 2880 | 2880 | 2880 | 168 |
| 239 | 20231115 | 143800 | 1518216545 | 2895 | 2885 | 2895 | 2880 | 3978 |
| 240 | 20231115 | 143700 | 1506750870 | 2890 | 2890 | 2890 | 2890 | 0 |
| 241 | 20231115 | 143600 | 1506750870 | 2890 | 2895 | 2895 | 2890 | 150 |
| 242 | 20231115 | 143500 | 1506317365 | 2890 | 2890 | 2890 | 2890 | 4 |
| 243 | 20231115 | 143400 | 1506305805 | 2890 | 2890 | 2890 | 2890 | 563 |
| 244 | 20231115 | 143300 | 1504678735 | 2890 | 2890 | 2890 | 2890 | 311 |
| 245 | 20231115 | 143200 | 1503779945 | 2895 | 2895 | 2895 | 2895 | 1 |
| 246 | 20231115 | 143100 | 1503777050 | 2895 | 2895 | 2895 | 2895 | 4 |
| 247 | 20231115 | 143000 | 1503765470 | 2885 | 2885 | 2885 | 2885 | 1 |
| 248 | 20231115 | 142900 | 1503762585 | 2885 | 2890 | 2890 | 2885 | 101 |
| 249 | 20231115 | 142800 | 1503470700 | 2890 | 2890 | 2895 | 2885 | 3301 |
| 250 | 20231115 | 142700 | 1493945805 | 2890 | 2890 | 2895 | 2890 | 1542 |
| 251 | 20231115 | 142600 | 1489489420 | 2890 | 2890 | 2890 | 2890 | 0 |
| 252 | 20231115 | 142500 | 1489489420 | 2890 | 2890 | 2890 | 2890 | 71 |
| 253 | 20231115 | 142400 | 1489284230 | 2885 | 2885 | 2890 | 2885 | 1307 |
| 254 | 20231115 | 142300 | 1485513240 | 2890 | 2885 | 2890 | 2885 | 210 |
| 255 | 20231115 | 142200 | 1484906390 | 2890 | 2885 | 2890 | 2885 | 217 |
| 256 | 20231115 | 142100 | 1484279345 | 2890 | 2890 | 2890 | 2890 | 0 |
| 257 | 20231115 | 142000 | 1484279345 | 2890 | 2890 | 2890 | 2890 | 1515 |
| 258 | 20231115 | 141900 | 1479900995 | 2890 | 2890 | 2890 | 2890 | 226 |
| 259 | 20231115 | 141800 | 1479247855 | 2890 | 2890 | 2890 | 2890 | 30 |
| 260 | 20231115 | 141700 | 1479161155 | 2895 | 2895 | 2895 | 2895 | 10 |
| 261 | 20231115 | 141600 | 1479132205 | 2895 | 2895 | 2895 | 2895 | 1 |
| 262 | 20231115 | 141500 | 1479129310 | 2890 | 2890 | 2890 | 2890 | 1001 |
| 263 | 20231115 | 141400 | 1476236420 | 2890 | 2890 | 2890 | 2890 | 1433 |
| 264 | 20231115 | 141300 | 1472095050 | 2890 | 2895 | 2895 | 2890 | 162 |
| 265 | 20231115 | 141200 | 1471626080 | 2890 | 2895 | 2895 | 2890 | 727 |
| 266 | 20231115 | 141100 | 1469525045 | 2890 | 2890 | 2890 | 2890 | 822 |
| 267 | 20231115 | 141000 | 1467149465 | 2890 | 2890 | 2890 | 2890 | 60 |
| 268 | 20231115 | 140900 | 1466976065 | 2890 | 2890 | 2890 | 2890 | 61 |
| 269 | 20231115 | 140800 | 1466799775 | 2890 | 2890 | 2890 | 2890 | 8 |
| 270 | 20231115 | 140700 | 1466776655 | 2890 | 2890 | 2890 | 2890 | 1 |
| 271 | 20231115 | 140600 | 1466773765 | 2885 | 2885 | 2885 | 2885 | 218 |
| 272 | 20231115 | 140500 | 1466144835 | 2885 | 2885 | 2885 | 2885 | 1783 |
| 273 | 20231115 | 140400 | 1461000880 | 2890 | 2890 | 2890 | 2890 | 0 |
| 274 | 20231115 | 140300 | 1461000880 | 2890 | 2890 | 2890 | 2890 | 1 |
| 275 | 20231115 | 140200 | 1460997990 | 2890 | 2890 | 2890 | 2890 | 0 |
| 276 | 20231115 | 140100 | 1460997990 | 2890 | 2885 | 2890 | 2885 | 55 |
| 277 | 20231115 | 140000 | 1460839045 | 2885 | 2885 | 2885 | 2885 | 15 |
| 278 | 20231115 | 135900 | 1460795770 | 2895 | 2895 | 2895 | 2895 | 1 |
| 279 | 20231115 | 135800 | 1460792875 | 2885 | 2885 | 2885 | 2885 | 500 |
| 280 | 20231115 | 135700 | 1459350375 | 2895 | 2895 | 2895 | 2895 | 1 |
| 281 | 20231115 | 135600 | 1459347480 | 2895 | 2890 | 2895 | 2885 | 1001 |
| 282 | 20231115 | 135500 | 1456456070 | 2895 | 2895 | 2895 | 2895 | 4 |
| 283 | 20231115 | 135400 | 1456444490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 284 | 20231115 | 135300 | 1456444490 | 2895 | 2895 | 2895 | 2895 | 106 |
| 285 | 20231115 | 135200 | 1456137620 | 2890 | 2890 | 2890 | 2890 | 399 |
| 286 | 20231115 | 135100 | 1454984510 | 2890 | 2890 | 2890 | 2890 | 200 |
| 287 | 20231115 | 135000 | 1454406510 | 2890 | 2890 | 2890 | 2890 | 29 |
| 288 | 20231115 | 134900 | 1454322700 | 2890 | 2895 | 2895 | 2890 | 1761 |
| 289 | 20231115 | 134800 | 1449228385 | 2895 | 2890 | 2895 | 2890 | 109 |
| 290 | 20231115 | 134700 | 1448913365 | 2890 | 2895 | 2895 | 2890 | 727 |
| 291 | 20231115 | 134600 | 1446808730 | 2895 | 2895 | 2895 | 2895 | 51 |
| 292 | 20231115 | 134500 | 1446661085 | 2890 | 2895 | 2895 | 2890 | 4 |
| 293 | 20231115 | 134400 | 1446649520 | 2890 | 2890 | 2890 | 2890 | 37 |
| 294 | 20231115 | 134300 | 1446542590 | 2895 | 2895 | 2895 | 2895 | 6 |
| 295 | 20231115 | 134200 | 1446525220 | 2900 | 2900 | 2900 | 2900 | 1 |
| 296 | 20231115 | 134100 | 1446522320 | 2900 | 2900 | 2900 | 2900 | 6 |
| 297 | 20231115 | 134000 | 1446504920 | 2885 | 2895 | 2895 | 2885 | 3001 |
| 298 | 20231115 | 133900 | 1437834215 | 2900 | 2900 | 2900 | 2900 | 0 |
| 299 | 20231115 | 133800 | 1437834215 | 2900 | 2895 | 2900 | 2895 | 52 |
| 300 | 20231115 | 133700 | 1437683625 | 2900 | 2900 | 2900 | 2890 | 5004 |
| 301 | 20231115 | 133600 | 1423218605 | 2900 | 2895 | 2900 | 2895 | 2114 |
| 302 | 20231115 | 133500 | 1417098570 | 2900 | 2900 | 2900 | 2900 | 335 |
| 303 | 20231115 | 133400 | 1416127070 | 2900 | 2900 | 2900 | 2900 | 1 |
| 304 | 20231115 | 133300 | 1416124170 | 2895 | 2895 | 2895 | 2895 | 1049 |
| 305 | 20231115 | 133200 | 1413087315 | 2900 | 2900 | 2900 | 2900 | 61 |
| 306 | 20231115 | 133100 | 1412910415 | 2900 | 2900 | 2900 | 2900 | 1 |
| 307 | 20231115 | 133000 | 1412907515 | 2900 | 2900 | 2900 | 2900 | 34 |
| 308 | 20231115 | 132900 | 1412808915 | 2900 | 2895 | 2900 | 2895 | 693 |
| 309 | 20231115 | 132800 | 1410802135 | 2900 | 2895 | 2900 | 2895 | 1546 |
| 310 | 20231115 | 132700 | 1406326460 | 2895 | 2895 | 2895 | 2895 | 13 |
| 311 | 20231115 | 132600 | 1406288825 | 2895 | 2895 | 2895 | 2895 | 0 |
| 312 | 20231115 | 132500 | 1406288825 | 2895 | 2895 | 2895 | 2895 | 0 |
| 313 | 20231115 | 132400 | 1406288825 | 2895 | 2895 | 2895 | 2895 | 991 |
| 314 | 20231115 | 132300 | 1403419880 | 2895 | 2895 | 2895 | 2895 | 49 |
| 315 | 20231115 | 132200 | 1403278025 | 2895 | 2895 | 2895 | 2895 | 0 |
| 316 | 20231115 | 132100 | 1403278025 | 2895 | 2895 | 2895 | 2895 | 200 |
| 317 | 20231115 | 132000 | 1402699025 | 2895 | 2900 | 2900 | 2895 | 960 |
| 318 | 20231115 | 131900 | 1399919820 | 2900 | 2900 | 2900 | 2900 | 12 |
| 319 | 20231115 | 131800 | 1399885020 | 2900 | 2900 | 2900 | 2895 | 388 |
| 320 | 20231115 | 131700 | 1398760295 | 2900 | 2895 | 2900 | 2895 | 1968 |
| 321 | 20231115 | 131600 | 1393057675 | 2895 | 2895 | 2895 | 2895 | 22 |
| 322 | 20231115 | 131500 | 1392993985 | 2895 | 2895 | 2895 | 2895 | 10 |
| 323 | 20231115 | 131400 | 1392965035 | 2895 | 2895 | 2895 | 2895 | 0 |
| 324 | 20231115 | 131300 | 1392965035 | 2895 | 2895 | 2895 | 2895 | 1 |
| 325 | 20231115 | 131200 | 1392962140 | 2890 | 2895 | 2895 | 2890 | 331 |
| 326 | 20231115 | 131100 | 1392005500 | 2895 | 2895 | 2895 | 2895 | 10 |
| 327 | 20231115 | 131000 | 1391976550 | 2895 | 2895 | 2895 | 2895 | 20 |
| 328 | 20231115 | 130900 | 1391918650 | 2895 | 2895 | 2895 | 2895 | 7 |
| 329 | 20231115 | 130800 | 1391898385 | 2895 | 2890 | 2895 | 2890 | 125 |
| 330 | 20231115 | 130700 | 1391537130 | 2890 | 2885 | 2890 | 2885 | 342 |
| 331 | 20231115 | 130600 | 1390550355 | 2895 | 2890 | 2895 | 2890 | 451 |
| 332 | 20231115 | 130500 | 1389246960 | 2895 | 2895 | 2895 | 2890 | 3314 |
| 333 | 20231115 | 130400 | 1379655430 | 2890 | 2895 | 2895 | 2890 | 385 |
| 334 | 20231115 | 130300 | 1378540860 | 2895 | 2895 | 2895 | 2895 | 17 |
| 335 | 20231115 | 130200 | 1378491645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 336 | 20231115 | 130100 | 1378491645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 337 | 20231115 | 130000 | 1378491645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 338 | 20231115 | 125900 | 1378491645 | 2890 | 2890 | 2890 | 2890 | 224 |
| 339 | 20231115 | 125800 | 1377844285 | 2895 | 2890 | 2895 | 2890 | 1097 |
| 340 | 20231115 | 125700 | 1374673950 | 2890 | 2890 | 2890 | 2890 | 0 |
| 341 | 20231115 | 125600 | 1374673950 | 2890 | 2890 | 2890 | 2890 | 1178 |
| 342 | 20231115 | 125500 | 1371269530 | 2890 | 2890 | 2890 | 2890 | 1 |
| 343 | 20231115 | 125400 | 1371266640 | 2885 | 2885 | 2885 | 2885 | 272 |
| 344 | 20231115 | 125300 | 1370481920 | 2890 | 2890 | 2890 | 2890 | 2 |
| 345 | 20231115 | 125200 | 1370476140 | 2890 | 2890 | 2890 | 2890 | 0 |
| 346 | 20231115 | 125100 | 1370476140 | 2890 | 2890 | 2890 | 2890 | 0 |
| 347 | 20231115 | 125000 | 1370476140 | 2890 | 2890 | 2890 | 2890 | 377 |
| 348 | 20231115 | 124900 | 1369386610 | 2885 | 2885 | 2885 | 2885 | 2509 |
| 349 | 20231115 | 124800 | 1362148145 | 2890 | 2890 | 2890 | 2890 | 0 |
| 350 | 20231115 | 124700 | 1362148145 | 2890 | 2890 | 2890 | 2890 | 0 |
| 351 | 20231115 | 124600 | 1362148145 | 2890 | 2890 | 2890 | 2890 | 0 |
| 352 | 20231115 | 124500 | 1362148145 | 2890 | 2890 | 2890 | 2890 | 0 |
| 353 | 20231115 | 124400 | 1362148145 | 2890 | 2885 | 2890 | 2885 | 121 |
| 354 | 20231115 | 124300 | 1361798470 | 2890 | 2885 | 2890 | 2885 | 262 |
| 355 | 20231115 | 124200 | 1361042425 | 2890 | 2890 | 2890 | 2890 | 0 |
| 356 | 20231115 | 124100 | 1361042425 | 2890 | 2890 | 2890 | 2890 | 0 |
| 357 | 20231115 | 124000 | 1361042425 | 2890 | 2890 | 2890 | 2890 | 0 |
| 358 | 20231115 | 123900 | 1361042425 | 2890 | 2885 | 2890 | 2885 | 4 |
| 359 | 20231115 | 123800 | 1361030880 | 2885 | 2885 | 2885 | 2885 | 342 |
| 360 | 20231115 | 123700 | 1360044210 | 2885 | 2885 | 2885 | 2885 | 1071 |
| 361 | 20231115 | 123600 | 1356954375 | 2885 | 2885 | 2885 | 2885 | 40 |
| 362 | 20231115 | 123500 | 1356838975 | 2880 | 2880 | 2885 | 2880 | 105 |
| 363 | 20231115 | 123400 | 1356536570 | 2880 | 2885 | 2885 | 2880 | 461 |
| 364 | 20231115 | 123300 | 1355208885 | 2880 | 2880 | 2880 | 2880 | 203 |
| 365 | 20231115 | 123200 | 1354624245 | 2885 | 2880 | 2885 | 2880 | 408 |
| 366 | 20231115 | 123100 | 1353447455 | 2880 | 2880 | 2880 | 2880 | 0 |
| 367 | 20231115 | 123000 | 1353447455 | 2880 | 2880 | 2880 | 2880 | 500 |
| 368 | 20231115 | 122900 | 1352007455 | 2885 | 2885 | 2885 | 2885 | 21 |
| 369 | 20231115 | 122800 | 1351946870 | 2885 | 2885 | 2885 | 2885 | 31 |
| 370 | 20231115 | 122700 | 1351857435 | 2880 | 2880 | 2880 | 2880 | 1 |
| 371 | 20231115 | 122600 | 1351854555 | 2885 | 2880 | 2885 | 2880 | 2054 |
| 372 | 20231115 | 122500 | 1345939030 | 2880 | 2880 | 2880 | 2880 | 6514 |
| 373 | 20231115 | 122400 | 1327178710 | 2890 | 2885 | 2890 | 2885 | 343 |
| 374 | 20231115 | 122300 | 1326189150 | 2885 | 2885 | 2885 | 2885 | 213 |
| 375 | 20231115 | 122200 | 1325574645 | 2885 | 2885 | 2885 | 2885 | 223 |
| 376 | 20231115 | 122100 | 1324931290 | 2885 | 2885 | 2885 | 2885 | 5 |
| 377 | 20231115 | 122000 | 1324916865 | 2880 | 2880 | 2880 | 2880 | 6 |
| 378 | 20231115 | 121900 | 1324899585 | 2880 | 2885 | 2885 | 2880 | 235 |
| 379 | 20231115 | 121800 | 1324222610 | 2885 | 2885 | 2885 | 2885 | 100 |
| 380 | 20231115 | 121700 | 1323934110 | 2880 | 2885 | 2885 | 2880 | 3039 |
| 381 | 20231115 | 121600 | 1315175370 | 2885 | 2885 | 2885 | 2885 | 50 |
| 382 | 20231115 | 121500 | 1315031120 | 2885 | 2890 | 2890 | 2885 | 4 |
| 383 | 20231115 | 121400 | 1315019575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 384 | 20231115 | 121300 | 1315019575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 385 | 20231115 | 121200 | 1315019575 | 2890 | 2890 | 2890 | 2890 | 1107 |
| 386 | 20231115 | 121100 | 1311820345 | 2890 | 2890 | 2895 | 2890 | 245 |
| 387 | 20231115 | 121000 | 1311111115 | 2890 | 2890 | 2895 | 2890 | 1757 |
| 388 | 20231115 | 120900 | 1306033375 | 2895 | 2895 | 2895 | 2895 | 117 |
| 389 | 20231115 | 120800 | 1305694660 | 2895 | 2895 | 2895 | 2895 | 0 |
| 390 | 20231115 | 120700 | 1305694660 | 2895 | 2895 | 2895 | 2895 | 10 |
| 391 | 20231115 | 120600 | 1305665710 | 2880 | 2880 | 2880 | 2880 | 241 |
| 392 | 20231115 | 120500 | 1304971630 | 2890 | 2890 | 2890 | 2890 | 1216 |
| 393 | 20231115 | 120400 | 1301457390 | 2890 | 2890 | 2890 | 2890 | 70 |
| 394 | 20231115 | 120300 | 1301255090 | 2890 | 2890 | 2890 | 2890 | 30 |
| 395 | 20231115 | 120200 | 1301168390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 396 | 20231115 | 120100 | 1301168390 | 2890 | 2880 | 2890 | 2880 | 2211 |
| 397 | 20231115 | 120000 | 1294800690 | 2880 | 2880 | 2880 | 2880 | 0 |
| 398 | 20231115 | 115900 | 1294800690 | 2880 | 2885 | 2890 | 2880 | 401 |
| 399 | 20231115 | 115800 | 1293645360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 400 | 20231115 | 115700 | 1293645360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 401 | 20231115 | 115600 | 1293645360 | 2885 | 2885 | 2885 | 2885 | 100 |
| 402 | 20231115 | 115500 | 1293356860 | 2890 | 2890 | 2890 | 2890 | 3 |
| 403 | 20231115 | 115400 | 1293348190 | 2885 | 2890 | 2895 | 2885 | 4154 |
| 404 | 20231115 | 115300 | 1281345105 | 2890 | 2890 | 2890 | 2890 | 0 |
| 405 | 20231115 | 115200 | 1281345105 | 2890 | 2890 | 2890 | 2890 | 990 |
| 406 | 20231115 | 115100 | 1278484005 | 2895 | 2895 | 2895 | 2895 | 0 |
| 407 | 20231115 | 115000 | 1278484005 | 2895 | 2895 | 2895 | 2895 | 160 |
| 408 | 20231115 | 114900 | 1278020805 | 2895 | 2895 | 2895 | 2895 | 0 |
| 409 | 20231115 | 114800 | 1278020805 | 2895 | 2895 | 2895 | 2895 | 18 |
| 410 | 20231115 | 114700 | 1277968695 | 2895 | 2895 | 2895 | 2895 | 0 |
| 411 | 20231115 | 114600 | 1277968695 | 2895 | 2895 | 2895 | 2895 | 200 |
| 412 | 20231115 | 114500 | 1277389695 | 2895 | 2895 | 2895 | 2895 | 303 |
| 413 | 20231115 | 114400 | 1276512510 | 2895 | 2895 | 2895 | 2895 | 94 |
| 414 | 20231115 | 114300 | 1276240380 | 2895 | 2895 | 2895 | 2895 | 1489 |
| 415 | 20231115 | 114200 | 1271929725 | 2895 | 2900 | 2900 | 2895 | 1535 |
| 416 | 20231115 | 114100 | 1267485895 | 2900 | 2900 | 2900 | 2900 | 0 |
| 417 | 20231115 | 114000 | 1267485895 | 2900 | 2900 | 2900 | 2900 | 8 |
| 418 | 20231115 | 113900 | 1267462695 | 2900 | 2895 | 2900 | 2895 | 3 |
| 419 | 20231115 | 113800 | 1267454000 | 2895 | 2895 | 2895 | 2895 | 37 |
| 420 | 20231115 | 113700 | 1267346885 | 2900 | 2900 | 2900 | 2900 | 1 |
| 421 | 20231115 | 113600 | 1267343985 | 2895 | 2895 | 2895 | 2895 | 495 |
| 422 | 20231115 | 113500 | 1265910960 | 2895 | 2890 | 2895 | 2890 | 312 |
| 423 | 20231115 | 113400 | 1265009255 | 2895 | 2895 | 2895 | 2895 | 693 |
| 424 | 20231115 | 113300 | 1263003020 | 2900 | 2900 | 2900 | 2900 | 50 |
| 425 | 20231115 | 113200 | 1262858020 | 2900 | 2900 | 2900 | 2895 | 682 |
| 426 | 20231115 | 113100 | 1260883280 | 2895 | 2890 | 2895 | 2890 | 887 |
| 427 | 20231115 | 113000 | 1258318675 | 2895 | 2895 | 2895 | 2895 | 340 |
| 428 | 20231115 | 112900 | 1257334375 | 2895 | 2895 | 2895 | 2895 | 6 |
| 429 | 20231115 | 112800 | 1257317005 | 2900 | 2900 | 2900 | 2900 | 0 |
| 430 | 20231115 | 112700 | 1257317005 | 2900 | 2900 | 2900 | 2900 | 1 |
| 431 | 20231115 | 112600 | 1257314105 | 2895 | 2895 | 2895 | 2895 | 4563 |
| 432 | 20231115 | 112500 | 1244104220 | 2895 | 2895 | 2895 | 2895 | 21 |
| 433 | 20231115 | 112400 | 1244043425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 434 | 20231115 | 112300 | 1244043425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 435 | 20231115 | 112200 | 1244043425 | 2895 | 2900 | 2900 | 2895 | 8 |
| 436 | 20231115 | 112100 | 1244020230 | 2900 | 2905 | 2905 | 2900 | 341 |
| 437 | 20231115 | 112000 | 1243030745 | 2905 | 2895 | 2905 | 2895 | 891 |
| 438 | 20231115 | 111900 | 1240446895 | 2895 | 2895 | 2895 | 2895 | 200 |
| 439 | 20231115 | 111800 | 1239867895 | 2895 | 2895 | 2895 | 2895 | 214 |
| 440 | 20231115 | 111700 | 1239248365 | 2895 | 2895 | 2895 | 2895 | 10 |
| 441 | 20231115 | 111600 | 1239219415 | 2895 | 2895 | 2895 | 2895 | 27 |
| 442 | 20231115 | 111500 | 1239141250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 443 | 20231115 | 111400 | 1239141250 | 2900 | 2900 | 2900 | 2900 | 100 |
| 444 | 20231115 | 111300 | 1238851250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 445 | 20231115 | 111200 | 1238851250 | 2900 | 2900 | 2900 | 2900 | 500 |
| 446 | 20231115 | 111100 | 1237401250 | 2895 | 2900 | 2905 | 2895 | 250 |
| 447 | 20231115 | 111000 | 1236677460 | 2900 | 2900 | 2900 | 2900 | 0 |
| 448 | 20231115 | 110900 | 1236677460 | 2900 | 2900 | 2900 | 2900 | 0 |
| 449 | 20231115 | 110800 | 1236677460 | 2900 | 2905 | 2905 | 2900 | 36 |
| 450 | 20231115 | 110700 | 1236573055 | 2900 | 2900 | 2905 | 2900 | 770 |
| 451 | 20231115 | 110600 | 1234340050 | 2905 | 2895 | 2905 | 2895 | 132 |
| 452 | 20231115 | 110500 | 1233957900 | 2905 | 2905 | 2905 | 2905 | 11 |
| 453 | 20231115 | 110400 | 1233925945 | 2905 | 2905 | 2905 | 2905 | 1 |
| 454 | 20231115 | 110300 | 1233923040 | 2895 | 2900 | 2905 | 2895 | 4389 |
| 455 | 20231115 | 110200 | 1221186430 | 2900 | 2900 | 2900 | 2900 | 867 |
| 456 | 20231115 | 110100 | 1218672130 | 2900 | 2895 | 2900 | 2895 | 24 |
| 457 | 20231115 | 110000 | 1218602645 | 2895 | 2895 | 2895 | 2895 | 1273 |
| 458 | 20231115 | 105900 | 1214917310 | 2895 | 2895 | 2895 | 2895 | 1 |
| 459 | 20231115 | 105800 | 1214914415 | 2895 | 2895 | 2895 | 2895 | 0 |
| 460 | 20231115 | 105700 | 1214914415 | 2895 | 2895 | 2895 | 2895 | 591 |
| 461 | 20231115 | 105600 | 1213203470 | 2895 | 2895 | 2895 | 2895 | 0 |
| 462 | 20231115 | 105500 | 1213203470 | 2895 | 2895 | 2895 | 2890 | 137 |
| 463 | 20231115 | 105400 | 1212806935 | 2890 | 2890 | 2890 | 2890 | 2 |
| 464 | 20231115 | 105300 | 1212801155 | 2890 | 2890 | 2890 | 2890 | 400 |
| 465 | 20231115 | 105200 | 1211645155 | 2890 | 2895 | 2895 | 2890 | 8 |
| 466 | 20231115 | 105100 | 1211622000 | 2895 | 2900 | 2900 | 2895 | 1832 |
| 467 | 20231115 | 105000 | 1206315510 | 2900 | 2900 | 2900 | 2900 | 364 |
| 468 | 20231115 | 104900 | 1205259910 | 2900 | 2905 | 2905 | 2900 | 206 |
| 469 | 20231115 | 104800 | 1204662500 | 2900 | 2900 | 2900 | 2900 | 568 |
| 470 | 20231115 | 104700 | 1203015300 | 2900 | 2905 | 2905 | 2900 | 8 |
| 471 | 20231115 | 104600 | 1202992095 | 2900 | 2900 | 2900 | 2895 | 3040 |
| 472 | 20231115 | 104500 | 1194190695 | 2905 | 2895 | 2905 | 2895 | 1430 |
| 473 | 20231115 | 104400 | 1190043800 | 2900 | 2895 | 2900 | 2895 | 124 |
| 474 | 20231115 | 104300 | 1189684255 | 2895 | 2900 | 2900 | 2895 | 95 |
| 475 | 20231115 | 104200 | 1189408920 | 2905 | 2890 | 2905 | 2890 | 493 |
| 476 | 20231115 | 104100 | 1187983905 | 2905 | 2900 | 2905 | 2900 | 20 |
| 477 | 20231115 | 104000 | 1187925890 | 2895 | 2895 | 2900 | 2895 | 4318 |
| 478 | 20231115 | 103900 | 1175425275 | 2900 | 2900 | 2900 | 2900 | 2842 |
| 479 | 20231115 | 103800 | 1167183475 | 2900 | 2900 | 2900 | 2900 | 34 |
| 480 | 20231115 | 103700 | 1167084875 | 2905 | 2905 | 2905 | 2905 | 522 |
| 481 | 20231115 | 103600 | 1165568465 | 2905 | 2900 | 2905 | 2900 | 521 |
| 482 | 20231115 | 103500 | 1164057515 | 2900 | 2900 | 2900 | 2900 | 1989 |
| 483 | 20231115 | 103400 | 1158289415 | 2900 | 2900 | 2900 | 2900 | 2055 |
| 484 | 20231115 | 103300 | 1152329915 | 2900 | 2900 | 2900 | 2900 | 0 |
| 485 | 20231115 | 103200 | 1152329915 | 2900 | 2900 | 2900 | 2900 | 3 |
| 486 | 20231115 | 103100 | 1152321215 | 2910 | 2910 | 2910 | 2900 | 1056 |
| 487 | 20231115 | 103000 | 1149252605 | 2910 | 2910 | 2910 | 2910 | 73 |
| 488 | 20231115 | 102900 | 1149040175 | 2915 | 2910 | 2915 | 2910 | 331 |
| 489 | 20231115 | 102800 | 1148076840 | 2915 | 2915 | 2915 | 2915 | 15 |
| 490 | 20231115 | 102700 | 1148033115 | 2915 | 2915 | 2915 | 2915 | 0 |
| 491 | 20231115 | 102600 | 1148033115 | 2915 | 2915 | 2915 | 2915 | 117 |
| 492 | 20231115 | 102500 | 1147692060 | 2915 | 2915 | 2915 | 2910 | 10819 |
| 493 | 20231115 | 102400 | 1116201940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 494 | 20231115 | 102300 | 1116201940 | 2920 | 2920 | 2920 | 2920 | 25 |
| 495 | 20231115 | 102200 | 1116128940 | 2920 | 2915 | 2920 | 2915 | 26 |
| 496 | 20231115 | 102100 | 1116053145 | 2920 | 2915 | 2920 | 2915 | 1512 |
| 497 | 20231115 | 102000 | 1111645660 | 2915 | 2915 | 2915 | 2915 | 5 |
| 498 | 20231115 | 101900 | 1111631085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 499 | 20231115 | 101800 | 1111631085 | 2920 | 2920 | 2920 | 2920 | 20 |
| 500 | 20231115 | 101700 | 1111572685 | 2920 | 2920 | 2920 | 2920 | 1858 |
| 501 | 20231115 | 101600 | 1106147325 | 2920 | 2925 | 2925 | 2920 | 51 |
| 502 | 20231115 | 101500 | 1105998155 | 2930 | 2930 | 2930 | 2930 | 41 |
| 503 | 20231115 | 101400 | 1105878025 | 2930 | 2930 | 2930 | 2925 | 446 |
| 504 | 20231115 | 101300 | 1104573465 | 2925 | 2925 | 2925 | 2925 | 2016 |
| 505 | 20231115 | 101200 | 1098676665 | 2930 | 2930 | 2930 | 2930 | 103 |
| 506 | 20231115 | 101100 | 1098374875 | 2930 | 2925 | 2930 | 2925 | 2885 |
| 507 | 20231115 | 101000 | 1089921830 | 2930 | 2930 | 2930 | 2925 | 10055 |
| 508 | 20231115 | 100900 | 1060460885 | 2930 | 2920 | 2935 | 2920 | 24783 |
| 509 | 20231115 | 100800 | 987873680 | 2920 | 2920 | 2920 | 2920 | 800 |
| 510 | 20231115 | 100700 | 985537680 | 2920 | 2925 | 2925 | 2920 | 5414 |
| 511 | 20231115 | 100600 | 969726730 | 2925 | 2920 | 2925 | 2920 | 4 |
| 512 | 20231115 | 100500 | 969715040 | 2915 | 2920 | 2920 | 2915 | 350 |
| 513 | 20231115 | 100400 | 968694290 | 2915 | 2920 | 2920 | 2915 | 404 |
| 514 | 20231115 | 100300 | 967514680 | 2920 | 2925 | 2925 | 2920 | 423 |
| 515 | 20231115 | 100200 | 966279395 | 2920 | 2915 | 2920 | 2915 | 1760 |
| 516 | 20231115 | 100100 | 961145260 | 2915 | 2925 | 2925 | 2915 | 2554 |
| 517 | 20231115 | 100000 | 953681905 | 2925 | 2915 | 2925 | 2910 | 23235 |
| 518 | 20231115 | 095900 | 885857370 | 2915 | 2910 | 2915 | 2910 | 3925 |
| 519 | 20231115 | 095800 | 874425400 | 2905 | 2910 | 2915 | 2905 | 1077 |
| 520 | 20231115 | 095700 | 871291335 | 2915 | 2910 | 2915 | 2910 | 2120 |
| 521 | 20231115 | 095600 | 865121735 | 2915 | 2915 | 2915 | 2915 | 1658 |
| 522 | 20231115 | 095500 | 860288665 | 2915 | 2915 | 2915 | 2915 | 1027 |
| 523 | 20231115 | 095400 | 857294960 | 2915 | 2915 | 2915 | 2915 | 1138 |
| 524 | 20231115 | 095300 | 853977690 | 2915 | 2920 | 2920 | 2915 | 361 |
| 525 | 20231115 | 095200 | 852924975 | 2920 | 2915 | 2920 | 2915 | 2619 |
| 526 | 20231115 | 095100 | 845288915 | 2910 | 2915 | 2915 | 2910 | 4812 |
| 527 | 20231115 | 095000 | 831285985 | 2910 | 2915 | 2915 | 2910 | 1687 |
| 528 | 20231115 | 094900 | 826371670 | 2915 | 2915 | 2920 | 2915 | 730 |
| 529 | 20231115 | 094800 | 824243220 | 2915 | 2915 | 2915 | 2910 | 2962 |
| 530 | 20231115 | 094700 | 815613425 | 2915 | 2915 | 2915 | 2915 | 5336 |
| 531 | 20231115 | 094600 | 800058985 | 2915 | 2910 | 2915 | 2910 | 3519 |
| 532 | 20231115 | 094500 | 789817670 | 2910 | 2900 | 2910 | 2900 | 1865 |
| 533 | 20231115 | 094400 | 784404160 | 2900 | 2905 | 2905 | 2895 | 10842 |
| 534 | 20231115 | 094300 | 752978580 | 2905 | 2905 | 2905 | 2905 | 351 |
| 535 | 20231115 | 094200 | 751958925 | 2905 | 2905 | 2905 | 2905 | 2149 |
| 536 | 20231115 | 094100 | 745716080 | 2905 | 2900 | 2905 | 2900 | 270 |
| 537 | 20231115 | 094000 | 744933075 | 2900 | 2900 | 2900 | 2900 | 1374 |
| 538 | 20231115 | 093900 | 740948475 | 2900 | 2895 | 2900 | 2895 | 2975 |
| 539 | 20231115 | 093800 | 732332685 | 2895 | 2890 | 2895 | 2890 | 499 |
| 540 | 20231115 | 093700 | 730889580 | 2890 | 2890 | 2890 | 2890 | 4 |
| 541 | 20231115 | 093600 | 730878020 | 2900 | 2890 | 2900 | 2885 | 3962 |
| 542 | 20231115 | 093500 | 719415525 | 2885 | 2885 | 2885 | 2885 | 30 |
| 543 | 20231115 | 093400 | 719328975 | 2890 | 2890 | 2890 | 2880 | 429 |
| 544 | 20231115 | 093300 | 718090365 | 2890 | 2890 | 2890 | 2890 | 3 |
| 545 | 20231115 | 093200 | 718081695 | 2890 | 2890 | 2890 | 2890 | 2 |
| 546 | 20231115 | 093100 | 718075915 | 2890 | 2880 | 2890 | 2880 | 4468 |
| 547 | 20231115 | 093000 | 705184225 | 2880 | 2885 | 2885 | 2875 | 2251 |
| 548 | 20231115 | 092900 | 698702300 | 2885 | 2880 | 2885 | 2875 | 536 |
| 549 | 20231115 | 092800 | 697159060 | 2880 | 2895 | 2900 | 2880 | 5654 |
| 550 | 20231115 | 092700 | 680828715 | 2895 | 2890 | 2900 | 2890 | 6671 |
| 551 | 20231115 | 092600 | 661517005 | 2890 | 2885 | 2890 | 2885 | 1029 |
| 552 | 20231115 | 092500 | 658548325 | 2885 | 2885 | 2885 | 2885 | 410 |
| 553 | 20231115 | 092400 | 657365475 | 2895 | 2885 | 2895 | 2885 | 2511 |
| 554 | 20231115 | 092300 | 650121220 | 2895 | 2880 | 2895 | 2880 | 626 |
| 555 | 20231115 | 092200 | 648312510 | 2890 | 2895 | 2895 | 2880 | 517 |
| 556 | 20231115 | 092100 | 646818920 | 2890 | 2895 | 2895 | 2880 | 724 |
| 557 | 20231115 | 092000 | 644729785 | 2895 | 2900 | 2900 | 2895 | 2734 |
| 558 | 20231115 | 091900 | 636814850 | 2885 | 2890 | 2900 | 2880 | 4973 |
| 559 | 20231115 | 091800 | 622426045 | 2880 | 2910 | 2910 | 2880 | 5210 |
| 560 | 20231115 | 091700 | 607332810 | 2910 | 2910 | 2910 | 2910 | 612 |
| 561 | 20231115 | 091600 | 605551890 | 2910 | 2895 | 2910 | 2895 | 6394 |
| 562 | 20231115 | 091500 | 586982575 | 2895 | 2895 | 2895 | 2890 | 1770 |
| 563 | 20231115 | 091400 | 581858470 | 2885 | 2890 | 2890 | 2885 | 2172 |
| 564 | 20231115 | 091300 | 575591700 | 2890 | 2905 | 2905 | 2890 | 13001 |
| 565 | 20231115 | 091200 | 537925795 | 2905 | 2905 | 2905 | 2905 | 1564 |
| 566 | 20231115 | 091100 | 533382375 | 2905 | 2905 | 2905 | 2905 | 234 |
| 567 | 20231115 | 091000 | 532702605 | 2915 | 2905 | 2915 | 2900 | 7680 |
| 568 | 20231115 | 090900 | 510424385 | 2905 | 2935 | 2935 | 2905 | 10862 |
| 569 | 20231115 | 090800 | 478754325 | 2935 | 2930 | 2935 | 2925 | 12473 |
| 570 | 20231115 | 090700 | 442186975 | 2930 | 2930 | 2930 | 2920 | 11030 |
| 571 | 20231115 | 090600 | 409897135 | 2930 | 2935 | 2940 | 2925 | 1094 |
| 572 | 20231115 | 090500 | 406688375 | 2940 | 2920 | 2940 | 2915 | 32739 |
| 573 | 20231115 | 090400 | 310928985 | 2920 | 2905 | 2940 | 2905 | 32610 |
| 574 | 20231115 | 090300 | 215478560 | 2905 | 2905 | 2915 | 2900 | 11950 |
| 575 | 20231115 | 090200 | 180681800 | 2890 | 2875 | 2910 | 2865 | 27989 |
| 576 | 20231115 | 090100 | 99792560 | 2865 | 2880 | 2890 | 2865 | 4079 |
| 577 | 20231115 | 090000 | 88051535 | 2880 | 2850 | 2900 | 2850 | 30811 |