32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 3 | 20231115 | 190400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 4 | 20231115 | 190300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 5 | 20231115 | 190200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 6 | 20231115 | 190100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 7 | 20231115 | 190000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 8 | 20231115 | 185900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 9 | 20231115 | 185800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 10 | 20231115 | 185700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 11 | 20231115 | 185600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 12 | 20231115 | 185500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 13 | 20231115 | 185400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 14 | 20231115 | 185300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 15 | 20231115 | 185200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 16 | 20231115 | 185100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 17 | 20231115 | 185000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 18 | 20231115 | 184900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 19 | 20231115 | 184800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 20 | 20231115 | 184700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 21 | 20231115 | 184600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 22 | 20231115 | 184500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 23 | 20231115 | 184400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 24 | 20231115 | 184300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 25 | 20231115 | 184200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 26 | 20231115 | 184100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 27 | 20231115 | 184000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 28 | 20231115 | 183900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 29 | 20231115 | 183800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 30 | 20231115 | 183700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 31 | 20231115 | 183600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 32 | 20231115 | 183500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 33 | 20231115 | 183400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 34 | 20231115 | 183300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 35 | 20231115 | 183200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 36 | 20231115 | 183100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 37 | 20231115 | 183000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 38 | 20231115 | 182900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 39 | 20231115 | 182800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 40 | 20231115 | 182700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 41 | 20231115 | 182600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 42 | 20231115 | 182500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 43 | 20231115 | 182400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 44 | 20231115 | 182300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 45 | 20231115 | 182200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 46 | 20231115 | 182100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 47 | 20231115 | 182000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 48 | 20231115 | 181900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 49 | 20231115 | 181800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 50 | 20231115 | 181700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 51 | 20231115 | 181600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 52 | 20231115 | 181500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 53 | 20231115 | 181400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 54 | 20231115 | 181300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 55 | 20231115 | 181200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 56 | 20231115 | 181100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 57 | 20231115 | 181000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 58 | 20231115 | 180900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 59 | 20231115 | 180800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 60 | 20231115 | 180700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 61 | 20231115 | 180600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 62 | 20231115 | 180500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 63 | 20231115 | 180400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 64 | 20231115 | 180300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 65 | 20231115 | 180200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 66 | 20231115 | 180100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 67 | 20231115 | 180000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 68 | 20231115 | 175900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 69 | 20231115 | 175800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 70 | 20231115 | 175700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 71 | 20231115 | 175600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 72 | 20231115 | 175500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 73 | 20231115 | 175400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 74 | 20231115 | 175300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 75 | 20231115 | 175200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 76 | 20231115 | 175100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 77 | 20231115 | 175000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 78 | 20231115 | 174900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 79 | 20231115 | 174800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 80 | 20231115 | 174700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 81 | 20231115 | 174600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 82 | 20231115 | 174500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 83 | 20231115 | 174400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 84 | 20231115 | 174300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 85 | 20231115 | 174200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 86 | 20231115 | 174100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 87 | 20231115 | 174000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 88 | 20231115 | 173900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 89 | 20231115 | 173800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 90 | 20231115 | 173700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 91 | 20231115 | 173600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 92 | 20231115 | 173500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 93 | 20231115 | 173400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 94 | 20231115 | 173300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 95 | 20231115 | 173200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 96 | 20231115 | 173100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 97 | 20231115 | 173000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 98 | 20231115 | 172900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 99 | 20231115 | 172800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 100 | 20231115 | 172700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 101 | 20231115 | 172600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 102 | 20231115 | 172500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 103 | 20231115 | 172400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 104 | 20231115 | 172300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 105 | 20231115 | 172200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 106 | 20231115 | 172100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 107 | 20231115 | 172000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 108 | 20231115 | 171900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 109 | 20231115 | 171800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 110 | 20231115 | 171700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 111 | 20231115 | 171600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 112 | 20231115 | 171500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 113 | 20231115 | 171400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 114 | 20231115 | 171300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 115 | 20231115 | 171200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 116 | 20231115 | 171100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 117 | 20231115 | 171000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 118 | 20231115 | 170900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 119 | 20231115 | 170800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 120 | 20231115 | 170700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 121 | 20231115 | 170600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 122 | 20231115 | 170500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 123 | 20231115 | 170400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 124 | 20231115 | 170300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 125 | 20231115 | 170200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 126 | 20231115 | 170100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 127 | 20231115 | 170000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 128 | 20231115 | 165900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 129 | 20231115 | 165800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 130 | 20231115 | 165700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 131 | 20231115 | 165600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 132 | 20231115 | 165500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 133 | 20231115 | 165400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 134 | 20231115 | 165300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 135 | 20231115 | 165200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 136 | 20231115 | 165100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 137 | 20231115 | 165000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 138 | 20231115 | 164900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 139 | 20231115 | 164800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 140 | 20231115 | 164700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 141 | 20231115 | 164600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 142 | 20231115 | 164500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 143 | 20231115 | 164400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 144 | 20231115 | 164300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 145 | 20231115 | 164200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 146 | 20231115 | 164100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 147 | 20231115 | 164000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 148 | 20231115 | 163900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 149 | 20231115 | 163800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 150 | 20231115 | 163700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 151 | 20231115 | 163600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 152 | 20231115 | 163500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 153 | 20231115 | 163400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 154 | 20231115 | 163300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 155 | 20231115 | 163200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 156 | 20231115 | 163100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 157 | 20231115 | 163000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 158 | 20231115 | 162900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 159 | 20231115 | 162800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 160 | 20231115 | 162700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 161 | 20231115 | 162600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 162 | 20231115 | 162500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 163 | 20231115 | 162400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 164 | 20231115 | 162300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 165 | 20231115 | 162200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 166 | 20231115 | 162100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 167 | 20231115 | 162000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 168 | 20231115 | 161900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 169 | 20231115 | 161800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 170 | 20231115 | 161700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 171 | 20231115 | 161600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 172 | 20231115 | 161500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 173 | 20231115 | 161400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 174 | 20231115 | 161300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 175 | 20231115 | 161200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 176 | 20231115 | 161100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 177 | 20231115 | 161000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 178 | 20231115 | 160900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 179 | 20231115 | 160800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 180 | 20231115 | 160700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 181 | 20231115 | 160600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 182 | 20231115 | 160500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 183 | 20231115 | 160400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 184 | 20231115 | 160300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 185 | 20231115 | 160200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 186 | 20231115 | 160100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 187 | 20231115 | 160000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 188 | 20231115 | 155900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 189 | 20231115 | 155800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 190 | 20231115 | 155700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 191 | 20231115 | 155600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 192 | 20231115 | 155500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 193 | 20231115 | 155400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 194 | 20231115 | 155300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 195 | 20231115 | 155200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 196 | 20231115 | 155100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 197 | 20231115 | 155000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 198 | 20231115 | 154900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 199 | 20231115 | 154800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 200 | 20231115 | 154700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 201 | 20231115 | 154600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 202 | 20231115 | 154500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 203 | 20231115 | 154400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 204 | 20231115 | 154300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 205 | 20231115 | 154200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 206 | 20231115 | 154100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 207 | 20231115 | 154000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 208 | 20231115 | 153900 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 209 | 20231115 | 153800 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 210 | 20231115 | 153700 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 211 | 20231115 | 153600 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 212 | 20231115 | 153500 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 213 | 20231115 | 153400 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 214 | 20231115 | 153300 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 215 | 20231115 | 153200 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 216 | 20231115 | 153100 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 217 | 20231115 | 153000 | 2925204920 | 10640 | 10640 | 10640 | 10640 | 3446 |
| 218 | 20231115 | 152900 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 219 | 20231115 | 152800 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 220 | 20231115 | 152700 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 221 | 20231115 | 152600 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 222 | 20231115 | 152500 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 223 | 20231115 | 152400 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 224 | 20231115 | 152300 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 225 | 20231115 | 152200 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 226 | 20231115 | 152100 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 227 | 20231115 | 152000 | 2888539480 | 10650 | 10650 | 10650 | 10650 | 0 |
| 228 | 20231115 | 151900 | 2888539480 | 10650 | 10640 | 10650 | 10630 | 2862 |
| 229 | 20231115 | 151800 | 2858098140 | 10630 | 10620 | 10660 | 10610 | 3071 |
| 230 | 20231115 | 151700 | 2825426880 | 10660 | 10640 | 10660 | 10610 | 1552 |
| 231 | 20231115 | 151600 | 2808912280 | 10660 | 10660 | 10660 | 10640 | 1072 |
| 232 | 20231115 | 151500 | 2797505720 | 10640 | 10660 | 10660 | 10640 | 60 |
| 233 | 20231115 | 151400 | 2796866720 | 10640 | 10650 | 10660 | 10640 | 94 |
| 234 | 20231115 | 151300 | 2795865170 | 10650 | 10650 | 10660 | 10650 | 464 |
| 235 | 20231115 | 151200 | 2790923340 | 10650 | 10650 | 10650 | 10620 | 240 |
| 236 | 20231115 | 151100 | 2788368240 | 10650 | 10650 | 10650 | 10600 | 4536 |
| 237 | 20231115 | 151000 | 2740241690 | 10650 | 10660 | 10670 | 10650 | 348 |
| 238 | 20231115 | 150900 | 2736534560 | 10670 | 10640 | 10670 | 10640 | 106 |
| 239 | 20231115 | 150800 | 2735406540 | 10680 | 10650 | 10680 | 10650 | 106 |
| 240 | 20231115 | 150700 | 2734277460 | 10680 | 10640 | 10680 | 10640 | 1531 |
| 241 | 20231115 | 150600 | 2717974180 | 10680 | 10680 | 10680 | 10650 | 39 |
| 242 | 20231115 | 150500 | 2717558410 | 10650 | 10680 | 10680 | 10650 | 2557 |
| 243 | 20231115 | 150400 | 2690310350 | 10650 | 10650 | 10680 | 10650 | 514 |
| 244 | 20231115 | 150300 | 2684835440 | 10640 | 10680 | 10680 | 10630 | 2015 |
| 245 | 20231115 | 150200 | 2663394710 | 10620 | 10670 | 10670 | 10620 | 1699 |
| 246 | 20231115 | 150100 | 2645283540 | 10670 | 10680 | 10680 | 10660 | 402 |
| 247 | 20231115 | 150000 | 2640997300 | 10680 | 10680 | 10680 | 10660 | 2460 |
| 248 | 20231115 | 145900 | 2614744200 | 10680 | 10680 | 10680 | 10670 | 1043 |
| 249 | 20231115 | 145800 | 2603614980 | 10680 | 10680 | 10680 | 10680 | 213 |
| 250 | 20231115 | 145700 | 2601340140 | 10680 | 10680 | 10690 | 10680 | 635 |
| 251 | 20231115 | 145600 | 2594557500 | 10680 | 10690 | 10690 | 10680 | 546 |
| 252 | 20231115 | 145500 | 2588725630 | 10690 | 10680 | 10690 | 10680 | 966 |
| 253 | 20231115 | 145400 | 2578408340 | 10690 | 10690 | 10690 | 10680 | 85 |
| 254 | 20231115 | 145300 | 2577499940 | 10690 | 10680 | 10690 | 10680 | 62 |
| 255 | 20231115 | 145200 | 2576837340 | 10690 | 10680 | 10690 | 10670 | 386 |
| 256 | 20231115 | 145100 | 2572715760 | 10680 | 10680 | 10680 | 10670 | 729 |
| 257 | 20231115 | 145000 | 2564936690 | 10680 | 10680 | 10680 | 10670 | 88 |
| 258 | 20231115 | 144900 | 2563996870 | 10680 | 10680 | 10680 | 10680 | 42 |
| 259 | 20231115 | 144800 | 2563548310 | 10680 | 10690 | 10690 | 10670 | 605 |
| 260 | 20231115 | 144700 | 2557086590 | 10690 | 10690 | 10690 | 10680 | 82 |
| 261 | 20231115 | 144600 | 2556210180 | 10680 | 10680 | 10690 | 10680 | 107 |
| 262 | 20231115 | 144500 | 2555067140 | 10690 | 10690 | 10690 | 10680 | 263 |
| 263 | 20231115 | 144400 | 2552257770 | 10680 | 10690 | 10700 | 10680 | 679 |
| 264 | 20231115 | 144300 | 2545002050 | 10690 | 10700 | 10700 | 10680 | 1467 |
| 265 | 20231115 | 144200 | 2529317020 | 10710 | 10700 | 10710 | 10700 | 31 |
| 266 | 20231115 | 144100 | 2528985110 | 10710 | 10700 | 10710 | 10600 | 5186 |
| 267 | 20231115 | 144000 | 2473825880 | 10700 | 10700 | 10710 | 10700 | 225 |
| 268 | 20231115 | 143900 | 2471417980 | 10700 | 10700 | 10710 | 10700 | 354 |
| 269 | 20231115 | 143800 | 2467629410 | 10700 | 10710 | 10710 | 10700 | 126 |
| 270 | 20231115 | 143700 | 2466280830 | 10700 | 10720 | 10720 | 10700 | 532 |
| 271 | 20231115 | 143600 | 2460584090 | 10720 | 10720 | 10720 | 10720 | 46 |
| 272 | 20231115 | 143500 | 2460090970 | 10720 | 10710 | 10720 | 10710 | 214 |
| 273 | 20231115 | 143400 | 2457798810 | 10710 | 10720 | 10720 | 10710 | 111 |
| 274 | 20231115 | 143300 | 2456609760 | 10720 | 10720 | 10730 | 10710 | 787 |
| 275 | 20231115 | 143200 | 2448174170 | 10710 | 10730 | 10730 | 10710 | 1188 |
| 276 | 20231115 | 143100 | 2435447920 | 10730 | 10740 | 10740 | 10730 | 351 |
| 277 | 20231115 | 143000 | 2431681280 | 10740 | 10700 | 10740 | 10700 | 7860 |
| 278 | 20231115 | 142900 | 2347491830 | 10690 | 10700 | 10700 | 10690 | 337 |
| 279 | 20231115 | 142800 | 2343888760 | 10700 | 10690 | 10700 | 10690 | 189 |
| 280 | 20231115 | 142700 | 2341867460 | 10700 | 10700 | 10700 | 10700 | 69 |
| 281 | 20231115 | 142600 | 2341129160 | 10700 | 10700 | 10700 | 10700 | 128 |
| 282 | 20231115 | 142500 | 2339759560 | 10700 | 10700 | 10700 | 10690 | 216 |
| 283 | 20231115 | 142400 | 2337449810 | 10700 | 10700 | 10700 | 10700 | 156 |
| 284 | 20231115 | 142300 | 2335780610 | 10700 | 10700 | 10700 | 10690 | 51 |
| 285 | 20231115 | 142200 | 2335234970 | 10690 | 10700 | 10700 | 10690 | 112 |
| 286 | 20231115 | 142100 | 2334037470 | 10700 | 10700 | 10700 | 10690 | 465 |
| 287 | 20231115 | 142000 | 2329065970 | 10700 | 10700 | 10700 | 10700 | 356 |
| 288 | 20231115 | 141900 | 2325256770 | 10690 | 10700 | 10700 | 10690 | 389 |
| 289 | 20231115 | 141800 | 2321094480 | 10700 | 10690 | 10700 | 10690 | 18 |
| 290 | 20231115 | 141700 | 2320901890 | 10700 | 10700 | 10700 | 10700 | 0 |
| 291 | 20231115 | 141600 | 2320901890 | 10700 | 10690 | 10700 | 10690 | 103 |
| 292 | 20231115 | 141500 | 2319799800 | 10690 | 10690 | 10690 | 10690 | 523 |
| 293 | 20231115 | 141400 | 2314208930 | 10700 | 10690 | 10700 | 10690 | 88 |
| 294 | 20231115 | 141300 | 2313268080 | 10690 | 10690 | 10690 | 10690 | 640 |
| 295 | 20231115 | 141200 | 2306426480 | 10690 | 10690 | 10690 | 10690 | 1000 |
| 296 | 20231115 | 141100 | 2295736480 | 10690 | 10700 | 10700 | 10690 | 117 |
| 297 | 20231115 | 141000 | 2294485580 | 10690 | 10690 | 10700 | 10690 | 737 |
| 298 | 20231115 | 140900 | 2286606280 | 10700 | 10700 | 10700 | 10700 | 0 |
| 299 | 20231115 | 140800 | 2286606280 | 10700 | 10700 | 10700 | 10700 | 0 |
| 300 | 20231115 | 140700 | 2286606280 | 10700 | 10700 | 10700 | 10700 | 0 |
| 301 | 20231115 | 140600 | 2286606280 | 10700 | 10690 | 10700 | 10690 | 41 |
| 302 | 20231115 | 140500 | 2286167620 | 10690 | 10690 | 10690 | 10690 | 500 |
| 303 | 20231115 | 140400 | 2280822620 | 10700 | 10700 | 10700 | 10700 | 83 |
| 304 | 20231115 | 140300 | 2279934520 | 10700 | 10700 | 10700 | 10700 | 77 |
| 305 | 20231115 | 140200 | 2279110620 | 10700 | 10700 | 10700 | 10700 | 489 |
| 306 | 20231115 | 140100 | 2273878320 | 10700 | 10700 | 10700 | 10700 | 35 |
| 307 | 20231115 | 140000 | 2273503820 | 10700 | 10700 | 10700 | 10700 | 30 |
| 308 | 20231115 | 135900 | 2273182820 | 10700 | 10690 | 10700 | 10690 | 196 |
| 309 | 20231115 | 135800 | 2271087370 | 10690 | 10690 | 10690 | 10690 | 3 |
| 310 | 20231115 | 135700 | 2271055300 | 10690 | 10690 | 10690 | 10690 | 3 |
| 311 | 20231115 | 135600 | 2271023230 | 10690 | 10690 | 10690 | 10690 | 99 |
| 312 | 20231115 | 135500 | 2269964920 | 10700 | 10700 | 10700 | 10700 | 0 |
| 313 | 20231115 | 135400 | 2269964920 | 10700 | 10710 | 10710 | 10700 | 298 |
| 314 | 20231115 | 135300 | 2266776050 | 10710 | 10710 | 10710 | 10710 | 26 |
| 315 | 20231115 | 135200 | 2266497590 | 10710 | 10700 | 10710 | 10700 | 183 |
| 316 | 20231115 | 135100 | 2264537980 | 10700 | 10700 | 10700 | 10700 | 33 |
| 317 | 20231115 | 135000 | 2264184880 | 10700 | 10710 | 10710 | 10700 | 1167 |
| 318 | 20231115 | 134900 | 2251693980 | 10710 | 10700 | 10710 | 10700 | 1228 |
| 319 | 20231115 | 134800 | 2238554370 | 10700 | 10650 | 10700 | 10650 | 10 |
| 320 | 20231115 | 134700 | 2238447820 | 10650 | 10700 | 10700 | 10640 | 950 |
| 321 | 20231115 | 134600 | 2228334910 | 10650 | 10650 | 10650 | 10650 | 30 |
| 322 | 20231115 | 134500 | 2228015410 | 10640 | 10700 | 10700 | 10640 | 905 |
| 323 | 20231115 | 134400 | 2218364340 | 10700 | 10710 | 10710 | 10700 | 95 |
| 324 | 20231115 | 134300 | 2217347660 | 10700 | 10700 | 10700 | 10700 | 165 |
| 325 | 20231115 | 134200 | 2215582160 | 10690 | 10690 | 10690 | 10690 | 0 |
| 326 | 20231115 | 134100 | 2215582160 | 10690 | 10700 | 10710 | 10690 | 111 |
| 327 | 20231115 | 134000 | 2214393980 | 10700 | 10710 | 10710 | 10700 | 160 |
| 328 | 20231115 | 133900 | 2212680880 | 10710 | 10710 | 10710 | 10710 | 18 |
| 329 | 20231115 | 133800 | 2212488100 | 10710 | 10700 | 10710 | 10700 | 357 |
| 330 | 20231115 | 133700 | 2208667060 | 10710 | 10710 | 10720 | 10710 | 489 |
| 331 | 20231115 | 133600 | 2203429860 | 10710 | 10710 | 10710 | 10710 | 377 |
| 332 | 20231115 | 133500 | 2199392190 | 10710 | 10700 | 10710 | 10700 | 205 |
| 333 | 20231115 | 133400 | 2197198640 | 10710 | 10710 | 10710 | 10710 | 98 |
| 334 | 20231115 | 133300 | 2196149060 | 10710 | 10710 | 10710 | 10710 | 279 |
| 335 | 20231115 | 133200 | 2193160970 | 10710 | 10710 | 10710 | 10710 | 2 |
| 336 | 20231115 | 133100 | 2193139550 | 10710 | 10710 | 10710 | 10710 | 50 |
| 337 | 20231115 | 133000 | 2192604050 | 10710 | 10710 | 10710 | 10710 | 82 |
| 338 | 20231115 | 132900 | 2191725830 | 10720 | 10720 | 10720 | 10720 | 84 |
| 339 | 20231115 | 132800 | 2190825350 | 10720 | 10720 | 10720 | 10720 | 1 |
| 340 | 20231115 | 132700 | 2190814630 | 10690 | 10690 | 10690 | 10690 | 10 |
| 341 | 20231115 | 132600 | 2190707730 | 10690 | 10720 | 10720 | 10690 | 1564 |
| 342 | 20231115 | 132500 | 2173976780 | 10720 | 10720 | 10730 | 10720 | 28 |
| 343 | 20231115 | 132400 | 2173676450 | 10720 | 10730 | 10730 | 10720 | 94 |
| 344 | 20231115 | 132300 | 2172667840 | 10730 | 10730 | 10730 | 10730 | 870 |
| 345 | 20231115 | 132200 | 2163332740 | 10740 | 10740 | 10740 | 10730 | 1072 |
| 346 | 20231115 | 132100 | 2151819490 | 10740 | 10740 | 10740 | 10740 | 13 |
| 347 | 20231115 | 132000 | 2151679870 | 10730 | 10730 | 10730 | 10730 | 55 |
| 348 | 20231115 | 131900 | 2151089720 | 10730 | 10720 | 10730 | 10720 | 706 |
| 349 | 20231115 | 131800 | 2143514440 | 10720 | 10720 | 10720 | 10720 | 231 |
| 350 | 20231115 | 131700 | 2141038120 | 10730 | 10730 | 10730 | 10730 | 71 |
| 351 | 20231115 | 131600 | 2140276290 | 10730 | 10720 | 10730 | 10720 | 11 |
| 352 | 20231115 | 131500 | 2140158270 | 10730 | 10730 | 10730 | 10730 | 77 |
| 353 | 20231115 | 131400 | 2139332060 | 10730 | 10730 | 10730 | 10730 | 0 |
| 354 | 20231115 | 131300 | 2139332060 | 10730 | 10690 | 10730 | 10690 | 724 |
| 355 | 20231115 | 131200 | 2131572500 | 10690 | 10720 | 10720 | 10690 | 1923 |
| 356 | 20231115 | 131100 | 2110996900 | 10720 | 10720 | 10720 | 10720 | 101 |
| 357 | 20231115 | 131000 | 2109914180 | 10720 | 10720 | 10720 | 10720 | 9 |
| 358 | 20231115 | 130900 | 2109817700 | 10730 | 10730 | 10740 | 10730 | 363 |
| 359 | 20231115 | 130800 | 2105922700 | 10740 | 10740 | 10740 | 10740 | 952 |
| 360 | 20231115 | 130700 | 2095698220 | 10750 | 10750 | 10750 | 10750 | 17 |
| 361 | 20231115 | 130600 | 2095515470 | 10750 | 10740 | 10750 | 10740 | 1218 |
| 362 | 20231115 | 130500 | 2082429920 | 10740 | 10730 | 10740 | 10730 | 109 |
| 363 | 20231115 | 130400 | 2081259980 | 10730 | 10730 | 10730 | 10730 | 119 |
| 364 | 20231115 | 130300 | 2079983110 | 10720 | 10710 | 10720 | 10710 | 364 |
| 365 | 20231115 | 130200 | 2076081150 | 10720 | 10710 | 10720 | 10700 | 744 |
| 366 | 20231115 | 130100 | 2068113460 | 10710 | 10710 | 10710 | 10710 | 1 |
| 367 | 20231115 | 130000 | 2068102750 | 10710 | 10700 | 10710 | 10700 | 51 |
| 368 | 20231115 | 125900 | 2067556760 | 10700 | 10710 | 10710 | 10700 | 85 |
| 369 | 20231115 | 125800 | 2066647020 | 10710 | 10710 | 10710 | 10710 | 0 |
| 370 | 20231115 | 125700 | 2066647020 | 10710 | 10710 | 10710 | 10710 | 41 |
| 371 | 20231115 | 125600 | 2066207910 | 10700 | 10710 | 10710 | 10700 | 59 |
| 372 | 20231115 | 125500 | 2065576590 | 10710 | 10700 | 10710 | 10700 | 75 |
| 373 | 20231115 | 125400 | 2064773670 | 10690 | 10700 | 10700 | 10680 | 6001 |
| 374 | 20231115 | 125300 | 2000616260 | 10710 | 10710 | 10710 | 10710 | 49 |
| 375 | 20231115 | 125200 | 2000091470 | 10700 | 10710 | 10710 | 10700 | 63 |
| 376 | 20231115 | 125100 | 1999417350 | 10710 | 10690 | 10710 | 10690 | 1182 |
| 377 | 20231115 | 125000 | 1986766770 | 10700 | 10700 | 10700 | 10700 | 40 |
| 378 | 20231115 | 124900 | 1986338770 | 10700 | 10700 | 10700 | 10700 | 77 |
| 379 | 20231115 | 124800 | 1985514870 | 10700 | 10710 | 10710 | 10700 | 73 |
| 380 | 20231115 | 124700 | 1984733440 | 10710 | 10710 | 10710 | 10710 | 151 |
| 381 | 20231115 | 124600 | 1983116230 | 10720 | 10700 | 10720 | 10700 | 210 |
| 382 | 20231115 | 124500 | 1980868000 | 10690 | 10690 | 10690 | 10690 | 16 |
| 383 | 20231115 | 124400 | 1980696960 | 10700 | 10700 | 10700 | 10700 | 25 |
| 384 | 20231115 | 124300 | 1980429460 | 10710 | 10710 | 10710 | 10710 | 113 |
| 385 | 20231115 | 124200 | 1979219230 | 10700 | 10700 | 10720 | 10700 | 121 |
| 386 | 20231115 | 124100 | 1977923920 | 10700 | 10700 | 10700 | 10690 | 7 |
| 387 | 20231115 | 124000 | 1977849070 | 10690 | 10700 | 10700 | 10690 | 286 |
| 388 | 20231115 | 123900 | 1974790100 | 10710 | 10700 | 10710 | 10700 | 63 |
| 389 | 20231115 | 123800 | 1974115490 | 10700 | 10720 | 10720 | 10700 | 190 |
| 390 | 20231115 | 123700 | 1972080600 | 10720 | 10720 | 10720 | 10720 | 31 |
| 391 | 20231115 | 123600 | 1971748280 | 10720 | 10720 | 10720 | 10720 | 99 |
| 392 | 20231115 | 123500 | 1970687000 | 10730 | 10710 | 10730 | 10700 | 1498 |
| 393 | 20231115 | 123400 | 1954643270 | 10710 | 10720 | 10720 | 10710 | 1123 |
| 394 | 20231115 | 123300 | 1942604960 | 10720 | 10730 | 10730 | 10720 | 270 |
| 395 | 20231115 | 123200 | 1939710240 | 10730 | 10730 | 10730 | 10730 | 90 |
| 396 | 20231115 | 123100 | 1938744540 | 10730 | 10740 | 10740 | 10730 | 176 |
| 397 | 20231115 | 123000 | 1936855850 | 10740 | 10740 | 10740 | 10740 | 38 |
| 398 | 20231115 | 122900 | 1936447730 | 10740 | 10740 | 10740 | 10740 | 20 |
| 399 | 20231115 | 122800 | 1936232930 | 10740 | 10740 | 10740 | 10740 | 187 |
| 400 | 20231115 | 122700 | 1934224550 | 10740 | 10750 | 10750 | 10740 | 479 |
| 401 | 20231115 | 122600 | 1929079930 | 10750 | 10750 | 10750 | 10750 | 127 |
| 402 | 20231115 | 122500 | 1927714680 | 10740 | 10740 | 10750 | 10740 | 279 |
| 403 | 20231115 | 122400 | 1924718210 | 10740 | 10740 | 10750 | 10740 | 129 |
| 404 | 20231115 | 122300 | 1923332740 | 10740 | 10750 | 10750 | 10730 | 849 |
| 405 | 20231115 | 122200 | 1914221970 | 10740 | 10750 | 10750 | 10740 | 32 |
| 406 | 20231115 | 122100 | 1913878090 | 10740 | 10740 | 10740 | 10740 | 36 |
| 407 | 20231115 | 122000 | 1913491450 | 10750 | 10750 | 10760 | 10750 | 251 |
| 408 | 20231115 | 121900 | 1910793030 | 10760 | 10730 | 10760 | 10730 | 93 |
| 409 | 20231115 | 121800 | 1909794010 | 10750 | 10730 | 10750 | 10730 | 2 |
| 410 | 20231115 | 121700 | 1909772530 | 10720 | 10730 | 10730 | 10720 | 53 |
| 411 | 20231115 | 121600 | 1909204360 | 10750 | 10740 | 10750 | 10720 | 389 |
| 412 | 20231115 | 121500 | 1905030640 | 10750 | 10760 | 10760 | 10750 | 36 |
| 413 | 20231115 | 121400 | 1904643620 | 10760 | 10760 | 10770 | 10760 | 456 |
| 414 | 20231115 | 121300 | 1899734240 | 10760 | 10760 | 10760 | 10760 | 26 |
| 415 | 20231115 | 121200 | 1899454480 | 10770 | 10770 | 10770 | 10770 | 32 |
| 416 | 20231115 | 121100 | 1899109840 | 10760 | 10760 | 10760 | 10760 | 208 |
| 417 | 20231115 | 121000 | 1896871760 | 10740 | 10750 | 10750 | 10740 | 79 |
| 418 | 20231115 | 120900 | 1896023020 | 10760 | 10770 | 10770 | 10760 | 101 |
| 419 | 20231115 | 120800 | 1894935880 | 10760 | 10770 | 10770 | 10760 | 133 |
| 420 | 20231115 | 120700 | 1893503910 | 10770 | 10760 | 10770 | 10760 | 1646 |
| 421 | 20231115 | 120600 | 1875792640 | 10760 | 10750 | 10770 | 10750 | 212 |
| 422 | 20231115 | 120500 | 1873511420 | 10750 | 10770 | 10770 | 10750 | 132 |
| 423 | 20231115 | 120400 | 1872091780 | 10750 | 10760 | 10760 | 10750 | 2088 |
| 424 | 20231115 | 120300 | 1849625000 | 10760 | 10760 | 10760 | 10760 | 55 |
| 425 | 20231115 | 120200 | 1849033200 | 10750 | 10760 | 10760 | 10750 | 400 |
| 426 | 20231115 | 120100 | 1844729700 | 10750 | 10720 | 10750 | 10720 | 141 |
| 427 | 20231115 | 120000 | 1843214860 | 10710 | 10750 | 10760 | 10710 | 293 |
| 428 | 20231115 | 115900 | 1840069050 | 10750 | 10750 | 10760 | 10750 | 186 |
| 429 | 20231115 | 115800 | 1838069520 | 10760 | 10750 | 10760 | 10750 | 51 |
| 430 | 20231115 | 115700 | 1837520960 | 10750 | 10760 | 10760 | 10750 | 91 |
| 431 | 20231115 | 115600 | 1836542590 | 10760 | 10760 | 10760 | 10760 | 276 |
| 432 | 20231115 | 115500 | 1833572830 | 10760 | 10750 | 10770 | 10750 | 192 |
| 433 | 20231115 | 115400 | 1831505820 | 10760 | 10750 | 10770 | 10750 | 356 |
| 434 | 20231115 | 115300 | 1827674960 | 10760 | 10770 | 10770 | 10760 | 586 |
| 435 | 20231115 | 115200 | 1821367710 | 10780 | 10750 | 10780 | 10750 | 8026 |
| 436 | 20231115 | 115100 | 1735050760 | 10740 | 10710 | 10740 | 10710 | 10816 |
| 437 | 20231115 | 115000 | 1618924950 | 10730 | 10720 | 10730 | 10710 | 618 |
| 438 | 20231115 | 114900 | 1612303960 | 10710 | 10720 | 10720 | 10710 | 24 |
| 439 | 20231115 | 114800 | 1612046890 | 10720 | 10720 | 10720 | 10720 | 824 |
| 440 | 20231115 | 114700 | 1603213610 | 10730 | 10720 | 10730 | 10720 | 2051 |
| 441 | 20231115 | 114600 | 1581216580 | 10730 | 10730 | 10730 | 10730 | 10 |
| 442 | 20231115 | 114500 | 1581109280 | 10730 | 10720 | 10730 | 10720 | 218 |
| 443 | 20231115 | 114400 | 1578771840 | 10720 | 10730 | 10730 | 10720 | 294 |
| 444 | 20231115 | 114300 | 1575619840 | 10730 | 10730 | 10730 | 10720 | 363 |
| 445 | 20231115 | 114200 | 1571725370 | 10730 | 10730 | 10730 | 10730 | 38 |
| 446 | 20231115 | 114100 | 1571317630 | 10730 | 10730 | 10730 | 10720 | 136 |
| 447 | 20231115 | 114000 | 1569859090 | 10730 | 10720 | 10730 | 10710 | 341 |
| 448 | 20231115 | 113900 | 1566202800 | 10720 | 10730 | 10730 | 10720 | 361 |
| 449 | 20231115 | 113800 | 1562332840 | 10730 | 10730 | 10730 | 10720 | 46 |
| 450 | 20231115 | 113700 | 1561839330 | 10730 | 10730 | 10730 | 10720 | 169 |
| 451 | 20231115 | 113600 | 1560025970 | 10720 | 10730 | 10730 | 10720 | 1033 |
| 452 | 20231115 | 113500 | 1548952140 | 10730 | 10720 | 10730 | 10720 | 59 |
| 453 | 20231115 | 113400 | 1548319590 | 10730 | 10730 | 10730 | 10710 | 482 |
| 454 | 20231115 | 113300 | 1543155690 | 10720 | 10730 | 10730 | 10720 | 276 |
| 455 | 20231115 | 113200 | 1540196620 | 10730 | 10710 | 10730 | 10710 | 398 |
| 456 | 20231115 | 113100 | 1535930790 | 10710 | 10730 | 10730 | 10700 | 61 |
| 457 | 20231115 | 113000 | 1535277860 | 10720 | 10730 | 10730 | 10720 | 1029 |
| 458 | 20231115 | 112900 | 1524246960 | 10720 | 10730 | 10730 | 10710 | 229 |
| 459 | 20231115 | 112800 | 1521792390 | 10730 | 10730 | 10730 | 10720 | 39 |
| 460 | 20231115 | 112700 | 1521374190 | 10730 | 10730 | 10730 | 10690 | 409 |
| 461 | 20231115 | 112600 | 1516986540 | 10730 | 10730 | 10740 | 10690 | 1519 |
| 462 | 20231115 | 112500 | 1500729790 | 10740 | 10740 | 10740 | 10730 | 101 |
| 463 | 20231115 | 112400 | 1499645650 | 10740 | 10720 | 10740 | 10720 | 171 |
| 464 | 20231115 | 112300 | 1497811630 | 10740 | 10730 | 10740 | 10720 | 113 |
| 465 | 20231115 | 112200 | 1496599650 | 10730 | 10730 | 10730 | 10730 | 62 |
| 466 | 20231115 | 112100 | 1495934390 | 10730 | 10740 | 10740 | 10730 | 72 |
| 467 | 20231115 | 112000 | 1495161630 | 10740 | 10740 | 10740 | 10670 | 513 |
| 468 | 20231115 | 111900 | 1489654890 | 10660 | 10740 | 10740 | 10660 | 1920 |
| 469 | 20231115 | 111800 | 1469112640 | 10720 | 10730 | 10730 | 10720 | 263 |
| 470 | 20231115 | 111700 | 1466291280 | 10740 | 10740 | 10740 | 10740 | 278 |
| 471 | 20231115 | 111600 | 1463305560 | 10740 | 10740 | 10740 | 10730 | 940 |
| 472 | 20231115 | 111500 | 1453209980 | 10740 | 10720 | 10740 | 10720 | 2731 |
| 473 | 20231115 | 111400 | 1423912420 | 10710 | 10710 | 10710 | 10710 | 69 |
| 474 | 20231115 | 111300 | 1423173430 | 10710 | 10700 | 10720 | 10700 | 149 |
| 475 | 20231115 | 111200 | 1421577670 | 10710 | 10700 | 10720 | 10700 | 539 |
| 476 | 20231115 | 111100 | 1415806040 | 10690 | 10690 | 10690 | 10690 | 170 |
| 477 | 20231115 | 111000 | 1413988740 | 10700 | 10710 | 10710 | 10700 | 1147 |
| 478 | 20231115 | 110900 | 1401715830 | 10710 | 10710 | 10710 | 10710 | 0 |
| 479 | 20231115 | 110800 | 1401715830 | 10710 | 10710 | 10720 | 10710 | 145 |
| 480 | 20231115 | 110700 | 1400162710 | 10700 | 10700 | 10700 | 10700 | 11 |
| 481 | 20231115 | 110600 | 1400045010 | 10700 | 10710 | 10710 | 10700 | 137 |
| 482 | 20231115 | 110500 | 1398577750 | 10720 | 10720 | 10720 | 10720 | 1 |
| 483 | 20231115 | 110400 | 1398567030 | 10720 | 10710 | 10720 | 10710 | 38 |
| 484 | 20231115 | 110300 | 1398159880 | 10700 | 10700 | 10700 | 10700 | 0 |
| 485 | 20231115 | 110200 | 1398159880 | 10700 | 10720 | 10720 | 10700 | 965 |
| 486 | 20231115 | 110100 | 1387815550 | 10730 | 10720 | 10730 | 10720 | 95 |
| 487 | 20231115 | 110000 | 1386797140 | 10730 | 10730 | 10730 | 10720 | 86 |
| 488 | 20231115 | 105900 | 1385875130 | 10720 | 10720 | 10730 | 10720 | 875 |
| 489 | 20231115 | 105800 | 1376493570 | 10720 | 10720 | 10720 | 10720 | 4 |
| 490 | 20231115 | 105700 | 1376450690 | 10720 | 10720 | 10720 | 10720 | 237 |
| 491 | 20231115 | 105600 | 1373910050 | 10720 | 10710 | 10720 | 10710 | 1320 |
| 492 | 20231115 | 105500 | 1359760430 | 10720 | 10710 | 10720 | 10700 | 110 |
| 493 | 20231115 | 105400 | 1358582760 | 10720 | 10720 | 10720 | 10720 | 11 |
| 494 | 20231115 | 105300 | 1358464840 | 10720 | 10720 | 10720 | 10720 | 24 |
| 495 | 20231115 | 105200 | 1358207560 | 10720 | 10720 | 10720 | 10720 | 21 |
| 496 | 20231115 | 105100 | 1357982440 | 10720 | 10730 | 10730 | 10710 | 239 |
| 497 | 20231115 | 105000 | 1355420660 | 10720 | 10730 | 10730 | 10720 | 53 |
| 498 | 20231115 | 104900 | 1354852480 | 10730 | 10730 | 10730 | 10730 | 27 |
| 499 | 20231115 | 104800 | 1354562770 | 10740 | 10720 | 10740 | 10720 | 1532 |
| 500 | 20231115 | 104700 | 1338138160 | 10720 | 10740 | 10740 | 10720 | 464 |
| 501 | 20231115 | 104600 | 1333159420 | 10740 | 10740 | 10740 | 10740 | 151 |
| 502 | 20231115 | 104500 | 1331537680 | 10740 | 10750 | 10750 | 10740 | 769 |
| 503 | 20231115 | 104400 | 1323278500 | 10730 | 10740 | 10740 | 10730 | 2203 |
| 504 | 20231115 | 104300 | 1299620050 | 10740 | 10740 | 10740 | 10740 | 1041 |
| 505 | 20231115 | 104200 | 1288439710 | 10740 | 10730 | 10740 | 10730 | 343 |
| 506 | 20231115 | 104100 | 1284759270 | 10720 | 10730 | 10730 | 10720 | 277 |
| 507 | 20231115 | 104000 | 1281787580 | 10730 | 10750 | 10750 | 10730 | 549 |
| 508 | 20231115 | 103900 | 1275896560 | 10740 | 10740 | 10750 | 10730 | 146 |
| 509 | 20231115 | 103800 | 1274328580 | 10740 | 10740 | 10750 | 10740 | 649 |
| 510 | 20231115 | 103700 | 1267353530 | 10740 | 10740 | 10750 | 10740 | 1390 |
| 511 | 20231115 | 103600 | 1252424670 | 10740 | 10730 | 10740 | 10730 | 803 |
| 512 | 20231115 | 103500 | 1243808180 | 10730 | 10720 | 10730 | 10720 | 726 |
| 513 | 20231115 | 103400 | 1236024690 | 10720 | 10700 | 10720 | 10690 | 729 |
| 514 | 20231115 | 103300 | 1228231300 | 10700 | 10700 | 10700 | 10700 | 21 |
| 515 | 20231115 | 103200 | 1228006600 | 10670 | 10720 | 10720 | 10670 | 1270 |
| 516 | 20231115 | 103100 | 1214429890 | 10720 | 10730 | 10730 | 10720 | 174 |
| 517 | 20231115 | 103000 | 1212564370 | 10730 | 10730 | 10740 | 10730 | 1509 |
| 518 | 20231115 | 102900 | 1196372780 | 10740 | 10740 | 10740 | 10740 | 67 |
| 519 | 20231115 | 102800 | 1195653200 | 10740 | 10730 | 10750 | 10730 | 1214 |
| 520 | 20231115 | 102700 | 1182614720 | 10740 | 10720 | 10740 | 10700 | 778 |
| 521 | 20231115 | 102600 | 1174274210 | 10720 | 10710 | 10720 | 10700 | 389 |
| 522 | 20231115 | 102500 | 1170104580 | 10690 | 10720 | 10720 | 10690 | 3587 |
| 523 | 20231115 | 102400 | 1131739850 | 10720 | 10730 | 10740 | 10720 | 134 |
| 524 | 20231115 | 102300 | 1130301860 | 10730 | 10730 | 10730 | 10730 | 881 |
| 525 | 20231115 | 102200 | 1120848730 | 10730 | 10740 | 10740 | 10730 | 560 |
| 526 | 20231115 | 102100 | 1114839690 | 10730 | 10730 | 10740 | 10730 | 154 |
| 527 | 20231115 | 102000 | 1113187240 | 10730 | 10740 | 10740 | 10730 | 79 |
| 528 | 20231115 | 101900 | 1112339350 | 10730 | 10730 | 10740 | 10710 | 282 |
| 529 | 20231115 | 101800 | 1109313310 | 10730 | 10740 | 10740 | 10730 | 327 |
| 530 | 20231115 | 101700 | 1105802960 | 10740 | 10750 | 10750 | 10730 | 1800 |
| 531 | 20231115 | 101600 | 1086463270 | 10750 | 10700 | 10750 | 10700 | 10425 |
| 532 | 20231115 | 101500 | 974803100 | 10700 | 10680 | 10700 | 10680 | 9252 |
| 533 | 20231115 | 101400 | 875891960 | 10680 | 10670 | 10680 | 10670 | 793 |
| 534 | 20231115 | 101300 | 867429040 | 10670 | 10670 | 10670 | 10670 | 35 |
| 535 | 20231115 | 101200 | 867055590 | 10660 | 10650 | 10660 | 10650 | 2642 |
| 536 | 20231115 | 101100 | 838904870 | 10660 | 10660 | 10660 | 10660 | 39 |
| 537 | 20231115 | 101000 | 838489130 | 10660 | 10660 | 10660 | 10660 | 146 |
| 538 | 20231115 | 100900 | 836932770 | 10660 | 10660 | 10660 | 10660 | 131 |
| 539 | 20231115 | 100800 | 835536310 | 10660 | 10650 | 10660 | 10650 | 255 |
| 540 | 20231115 | 100700 | 832818030 | 10650 | 10660 | 10660 | 10650 | 199 |
| 541 | 20231115 | 100600 | 830698500 | 10650 | 10650 | 10660 | 10640 | 796 |
| 542 | 20231115 | 100500 | 822220160 | 10660 | 10650 | 10660 | 10650 | 189 |
| 543 | 20231115 | 100400 | 820206120 | 10660 | 10660 | 10680 | 10660 | 528 |
| 544 | 20231115 | 100300 | 814576480 | 10680 | 10670 | 10680 | 10660 | 121 |
| 545 | 20231115 | 100200 | 813285250 | 10680 | 10680 | 10680 | 10680 | 20 |
| 546 | 20231115 | 100100 | 813071650 | 10680 | 10670 | 10680 | 10670 | 278 |
| 547 | 20231115 | 100000 | 810105200 | 10670 | 10680 | 10680 | 10660 | 2219 |
| 548 | 20231115 | 095900 | 786431280 | 10670 | 10660 | 10670 | 10650 | 619 |
| 549 | 20231115 | 095800 | 779828690 | 10660 | 10660 | 10660 | 10660 | 93 |
| 550 | 20231115 | 095700 | 778837310 | 10650 | 10660 | 10670 | 10650 | 234 |
| 551 | 20231115 | 095600 | 776342500 | 10670 | 10680 | 10680 | 10670 | 45 |
| 552 | 20231115 | 095500 | 775862150 | 10670 | 10670 | 10670 | 10670 | 175 |
| 553 | 20231115 | 095400 | 773994900 | 10680 | 10670 | 10680 | 10670 | 27 |
| 554 | 20231115 | 095300 | 773706630 | 10670 | 10680 | 10690 | 10670 | 234 |
| 555 | 20231115 | 095200 | 771207340 | 10680 | 10690 | 10690 | 10680 | 757 |
| 556 | 20231115 | 095100 | 763118270 | 10680 | 10680 | 10690 | 10680 | 515 |
| 557 | 20231115 | 095000 | 757617570 | 10680 | 10690 | 10690 | 10670 | 1535 |
| 558 | 20231115 | 094900 | 741233500 | 10680 | 10680 | 10690 | 10680 | 4185 |
| 559 | 20231115 | 094800 | 696536080 | 10680 | 10680 | 10690 | 10680 | 4016 |
| 560 | 20231115 | 094700 | 653636440 | 10680 | 10670 | 10680 | 10670 | 1208 |
| 561 | 20231115 | 094600 | 640740260 | 10670 | 10680 | 10680 | 10670 | 560 |
| 562 | 20231115 | 094500 | 634764780 | 10680 | 10660 | 10680 | 10660 | 330 |
| 563 | 20231115 | 094400 | 631242740 | 10650 | 10670 | 10670 | 10650 | 32 |
| 564 | 20231115 | 094300 | 630901430 | 10670 | 10670 | 10680 | 10670 | 246 |
| 565 | 20231115 | 094200 | 628276550 | 10670 | 10680 | 10680 | 10670 | 1034 |
| 566 | 20231115 | 094100 | 617240370 | 10670 | 10670 | 10680 | 10670 | 340 |
| 567 | 20231115 | 094000 | 613611180 | 10680 | 10680 | 10680 | 10670 | 1811 |
| 568 | 20231115 | 093900 | 594280840 | 10670 | 10650 | 10670 | 10650 | 2181 |
| 569 | 20231115 | 093800 | 571019370 | 10660 | 10650 | 10660 | 10640 | 424 |
| 570 | 20231115 | 093700 | 566504760 | 10650 | 10660 | 10660 | 10650 | 797 |
| 571 | 20231115 | 093600 | 558015710 | 10660 | 10650 | 10660 | 10650 | 249 |
| 572 | 20231115 | 093500 | 555362650 | 10650 | 10660 | 10660 | 10650 | 1366 |
| 573 | 20231115 | 093400 | 540811600 | 10660 | 10660 | 10660 | 10660 | 120 |
| 574 | 20231115 | 093300 | 539532400 | 10650 | 10650 | 10660 | 10640 | 2002 |
| 575 | 20231115 | 093200 | 518214940 | 10660 | 10670 | 10670 | 10650 | 444 |
| 576 | 20231115 | 093100 | 513482210 | 10660 | 10640 | 10670 | 10630 | 2900 |
| 577 | 20231115 | 093000 | 482601490 | 10640 | 10630 | 10640 | 10630 | 1383 |
| 578 | 20231115 | 092900 | 467893830 | 10630 | 10630 | 10630 | 10630 | 206 |
| 579 | 20231115 | 092800 | 465704050 | 10630 | 10610 | 10630 | 10610 | 1536 |
| 580 | 20231115 | 092700 | 449392430 | 10630 | 10610 | 10630 | 10610 | 167 |
| 581 | 20231115 | 092600 | 447617480 | 10610 | 10610 | 10640 | 10610 | 1442 |
| 582 | 20231115 | 092500 | 432292120 | 10600 | 10640 | 10650 | 10600 | 896 |
| 583 | 20231115 | 092400 | 422756200 | 10650 | 10650 | 10650 | 10650 | 176 |
| 584 | 20231115 | 092300 | 420881800 | 10650 | 10620 | 10660 | 10620 | 2296 |
| 585 | 20231115 | 092200 | 396444470 | 10620 | 10620 | 10620 | 10570 | 1038 |
| 586 | 20231115 | 092100 | 385431560 | 10620 | 10610 | 10620 | 10600 | 349 |
| 587 | 20231115 | 092000 | 381727410 | 10600 | 10600 | 10610 | 10600 | 1564 |
| 588 | 20231115 | 091900 | 365148950 | 10600 | 10610 | 10620 | 10600 | 278 |
| 589 | 20231115 | 091800 | 362199550 | 10620 | 10610 | 10630 | 10610 | 377 |
| 590 | 20231115 | 091700 | 358193990 | 10610 | 10640 | 10650 | 10610 | 879 |
| 591 | 20231115 | 091600 | 348842600 | 10640 | 10640 | 10640 | 10640 | 270 |
| 592 | 20231115 | 091500 | 345969800 | 10630 | 10580 | 10630 | 10580 | 2917 |
| 593 | 20231115 | 091400 | 315072940 | 10560 | 10600 | 10600 | 10560 | 800 |
| 594 | 20231115 | 091300 | 306615360 | 10590 | 10600 | 10610 | 10590 | 89 |
| 595 | 20231115 | 091200 | 305671910 | 10610 | 10590 | 10610 | 10590 | 125 |
| 596 | 20231115 | 091100 | 304347720 | 10600 | 10640 | 10640 | 10600 | 305 |
| 597 | 20231115 | 091000 | 301112130 | 10640 | 10650 | 10650 | 10640 | 493 |
| 598 | 20231115 | 090900 | 295866120 | 10640 | 10610 | 10640 | 10610 | 646 |
| 599 | 20231115 | 090800 | 289007520 | 10610 | 10640 | 10640 | 10610 | 347 |
| 600 | 20231115 | 090700 | 285319290 | 10620 | 10670 | 10690 | 10620 | 2210 |
| 601 | 20231115 | 090600 | 261721760 | 10680 | 10610 | 10680 | 10610 | 2475 |
| 602 | 20231115 | 090500 | 235410350 | 10600 | 10620 | 10620 | 10590 | 529 |
| 603 | 20231115 | 090400 | 229796860 | 10620 | 10600 | 10620 | 10560 | 2269 |
| 604 | 20231115 | 090300 | 205737290 | 10600 | 10600 | 10630 | 10560 | 2921 |
| 605 | 20231115 | 090200 | 174788510 | 10630 | 10620 | 10640 | 10610 | 1671 |
| 606 | 20231115 | 090100 | 157032740 | 10630 | 10680 | 10700 | 10580 | 6552 |
| 607 | 20231115 | 090000 | 87009700 | 10690 | 10690 | 10690 | 10570 | 8152 |