32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 3 | 20231115 | 191200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 4 | 20231115 | 191100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 5 | 20231115 | 191000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 6 | 20231115 | 190900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 7 | 20231115 | 190800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 8 | 20231115 | 190700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 9 | 20231115 | 190600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 10 | 20231115 | 190500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 11 | 20231115 | 190400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 12 | 20231115 | 190300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 13 | 20231115 | 190200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 14 | 20231115 | 190100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 15 | 20231115 | 190000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 16 | 20231115 | 185900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 17 | 20231115 | 185800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 18 | 20231115 | 185700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 19 | 20231115 | 185600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 20 | 20231115 | 185500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 21 | 20231115 | 185400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 22 | 20231115 | 185300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 23 | 20231115 | 185200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 24 | 20231115 | 185100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 25 | 20231115 | 185000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 26 | 20231115 | 184900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 27 | 20231115 | 184800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 28 | 20231115 | 184700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 29 | 20231115 | 184600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 30 | 20231115 | 184500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 31 | 20231115 | 184400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 32 | 20231115 | 184300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 33 | 20231115 | 184200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 34 | 20231115 | 184100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 35 | 20231115 | 184000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 36 | 20231115 | 183900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 37 | 20231115 | 183800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 38 | 20231115 | 183700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 39 | 20231115 | 183600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 40 | 20231115 | 183500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 41 | 20231115 | 183400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 42 | 20231115 | 183300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 43 | 20231115 | 183200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 44 | 20231115 | 183100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 45 | 20231115 | 183000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 46 | 20231115 | 182900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 47 | 20231115 | 182800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 48 | 20231115 | 182700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 49 | 20231115 | 182600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 50 | 20231115 | 182500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 51 | 20231115 | 182400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 52 | 20231115 | 182300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 53 | 20231115 | 182200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 54 | 20231115 | 182100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 55 | 20231115 | 182000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 56 | 20231115 | 181900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 57 | 20231115 | 181800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 58 | 20231115 | 181700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 59 | 20231115 | 181600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 60 | 20231115 | 181500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 61 | 20231115 | 181400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 62 | 20231115 | 181300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 63 | 20231115 | 181200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 64 | 20231115 | 181100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 65 | 20231115 | 181000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 66 | 20231115 | 180900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 67 | 20231115 | 180800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 68 | 20231115 | 180700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 69 | 20231115 | 180600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 70 | 20231115 | 180500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 71 | 20231115 | 180400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 72 | 20231115 | 180300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 73 | 20231115 | 180200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 74 | 20231115 | 180100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 75 | 20231115 | 180000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 76 | 20231115 | 175900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 77 | 20231115 | 175800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 78 | 20231115 | 175700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 79 | 20231115 | 175600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 80 | 20231115 | 175500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 81 | 20231115 | 175400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 82 | 20231115 | 175300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 83 | 20231115 | 175200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 84 | 20231115 | 175100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 85 | 20231115 | 175000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 86 | 20231115 | 174900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 87 | 20231115 | 174800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 88 | 20231115 | 174700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 89 | 20231115 | 174600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 90 | 20231115 | 174500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 91 | 20231115 | 174400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 92 | 20231115 | 174300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 93 | 20231115 | 174200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 94 | 20231115 | 174100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 95 | 20231115 | 174000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 96 | 20231115 | 173900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 97 | 20231115 | 173800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 98 | 20231115 | 173700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 99 | 20231115 | 173600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 100 | 20231115 | 173500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 101 | 20231115 | 173400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 102 | 20231115 | 173300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 103 | 20231115 | 173200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 104 | 20231115 | 173100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 105 | 20231115 | 173000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 106 | 20231115 | 172900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 107 | 20231115 | 172800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 108 | 20231115 | 172700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 109 | 20231115 | 172600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 110 | 20231115 | 172500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 111 | 20231115 | 172400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 112 | 20231115 | 172300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 113 | 20231115 | 172200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 114 | 20231115 | 172100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 115 | 20231115 | 172000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 116 | 20231115 | 171900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 117 | 20231115 | 171800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 118 | 20231115 | 171700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 119 | 20231115 | 171600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 120 | 20231115 | 171500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 121 | 20231115 | 171400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 122 | 20231115 | 171300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 123 | 20231115 | 171200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 124 | 20231115 | 171100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 125 | 20231115 | 171000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 126 | 20231115 | 170900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 127 | 20231115 | 170800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 128 | 20231115 | 170700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 129 | 20231115 | 170600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 130 | 20231115 | 170500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 131 | 20231115 | 170400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 132 | 20231115 | 170300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 133 | 20231115 | 170200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 134 | 20231115 | 170100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 135 | 20231115 | 170000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 136 | 20231115 | 165900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 137 | 20231115 | 165800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 138 | 20231115 | 165700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 139 | 20231115 | 165600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 140 | 20231115 | 165500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 141 | 20231115 | 165400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 142 | 20231115 | 165300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 143 | 20231115 | 165200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 144 | 20231115 | 165100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 145 | 20231115 | 165000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 146 | 20231115 | 164900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 147 | 20231115 | 164800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 148 | 20231115 | 164700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 149 | 20231115 | 164600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 150 | 20231115 | 164500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 151 | 20231115 | 164400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 152 | 20231115 | 164300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 153 | 20231115 | 164200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 154 | 20231115 | 164100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 155 | 20231115 | 164000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 156 | 20231115 | 163900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 157 | 20231115 | 163800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 158 | 20231115 | 163700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 159 | 20231115 | 163600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 160 | 20231115 | 163500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 161 | 20231115 | 163400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 162 | 20231115 | 163300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 163 | 20231115 | 163200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 164 | 20231115 | 163100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 165 | 20231115 | 163000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 166 | 20231115 | 162900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 167 | 20231115 | 162800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 168 | 20231115 | 162700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 169 | 20231115 | 162600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 170 | 20231115 | 162500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 171 | 20231115 | 162400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 172 | 20231115 | 162300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 173 | 20231115 | 162200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 174 | 20231115 | 162100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 175 | 20231115 | 162000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 176 | 20231115 | 161900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 177 | 20231115 | 161800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 178 | 20231115 | 161700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 179 | 20231115 | 161600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 180 | 20231115 | 161500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 181 | 20231115 | 161400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 182 | 20231115 | 161300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 183 | 20231115 | 161200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 184 | 20231115 | 161100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 185 | 20231115 | 161000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 186 | 20231115 | 160900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 187 | 20231115 | 160800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 188 | 20231115 | 160700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 189 | 20231115 | 160600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 190 | 20231115 | 160500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 191 | 20231115 | 160400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 192 | 20231115 | 160300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 193 | 20231115 | 160200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 194 | 20231115 | 160100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 195 | 20231115 | 160000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 196 | 20231115 | 155900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 197 | 20231115 | 155800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 198 | 20231115 | 155700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 199 | 20231115 | 155600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 200 | 20231115 | 155500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 201 | 20231115 | 155400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 202 | 20231115 | 155300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 203 | 20231115 | 155200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 204 | 20231115 | 155100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 205 | 20231115 | 155000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 206 | 20231115 | 154900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 207 | 20231115 | 154800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 208 | 20231115 | 154700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 209 | 20231115 | 154600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 210 | 20231115 | 154500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 211 | 20231115 | 154400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 212 | 20231115 | 154300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 213 | 20231115 | 154200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 214 | 20231115 | 154100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 215 | 20231115 | 154000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 216 | 20231115 | 153900 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 217 | 20231115 | 153800 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 218 | 20231115 | 153700 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 219 | 20231115 | 153600 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 220 | 20231115 | 153500 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 221 | 20231115 | 153400 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 222 | 20231115 | 153300 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 223 | 20231115 | 153200 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 224 | 20231115 | 153100 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 0 |
| 225 | 20231115 | 153000 | 2256788210 | 12680 | 12680 | 12680 | 12680 | 1988 |
| 226 | 20231115 | 152900 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 227 | 20231115 | 152800 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 228 | 20231115 | 152700 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 229 | 20231115 | 152600 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 230 | 20231115 | 152500 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 231 | 20231115 | 152400 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 232 | 20231115 | 152300 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 233 | 20231115 | 152200 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 234 | 20231115 | 152100 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 235 | 20231115 | 152000 | 2231580370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 236 | 20231115 | 151900 | 2231580370 | 12660 | 12670 | 12680 | 12660 | 149 |
| 237 | 20231115 | 151800 | 2229693470 | 12680 | 12690 | 12690 | 12670 | 187 |
| 238 | 20231115 | 151700 | 2227321470 | 12680 | 12690 | 12690 | 12680 | 238 |
| 239 | 20231115 | 151600 | 2224302160 | 12680 | 12700 | 12700 | 12680 | 1706 |
| 240 | 20231115 | 151500 | 2202661580 | 12700 | 12690 | 12700 | 12690 | 1856 |
| 241 | 20231115 | 151400 | 2179098540 | 12690 | 12690 | 12690 | 12690 | 248 |
| 242 | 20231115 | 151300 | 2175951420 | 12690 | 12690 | 12700 | 12690 | 581 |
| 243 | 20231115 | 151200 | 2168577780 | 12690 | 12690 | 12700 | 12690 | 496 |
| 244 | 20231115 | 151100 | 2162283190 | 12690 | 12690 | 12690 | 12690 | 72 |
| 245 | 20231115 | 151000 | 2161369510 | 12680 | 12700 | 12700 | 12680 | 993 |
| 246 | 20231115 | 150900 | 2148762000 | 12700 | 12690 | 12700 | 12690 | 122 |
| 247 | 20231115 | 150800 | 2147212700 | 12690 | 12690 | 12690 | 12690 | 432 |
| 248 | 20231115 | 150700 | 2141730620 | 12690 | 12670 | 12690 | 12670 | 587 |
| 249 | 20231115 | 150600 | 2134289580 | 12670 | 12660 | 12670 | 12660 | 273 |
| 250 | 20231115 | 150500 | 2130832360 | 12650 | 12650 | 12650 | 12650 | 451 |
| 251 | 20231115 | 150400 | 2125127210 | 12650 | 12640 | 12650 | 12640 | 141 |
| 252 | 20231115 | 150300 | 2123344660 | 12640 | 12650 | 12650 | 12640 | 237 |
| 253 | 20231115 | 150200 | 2120347990 | 12650 | 12650 | 12650 | 12640 | 110 |
| 254 | 20231115 | 150100 | 2118956580 | 12650 | 12640 | 12650 | 12640 | 235 |
| 255 | 20231115 | 150000 | 2115985710 | 12650 | 12650 | 12650 | 12650 | 100 |
| 256 | 20231115 | 145900 | 2114720710 | 12650 | 12650 | 12650 | 12640 | 130 |
| 257 | 20231115 | 145800 | 2113076890 | 12650 | 12640 | 12650 | 12640 | 103 |
| 258 | 20231115 | 145700 | 2111774340 | 12650 | 12650 | 12650 | 12650 | 55 |
| 259 | 20231115 | 145600 | 2111078590 | 12640 | 12640 | 12640 | 12630 | 808 |
| 260 | 20231115 | 145500 | 2100866150 | 12630 | 12630 | 12640 | 12630 | 169 |
| 261 | 20231115 | 145400 | 2098730800 | 12630 | 12640 | 12640 | 12630 | 337 |
| 262 | 20231115 | 145300 | 2094471880 | 12640 | 12670 | 12670 | 12640 | 4385 |
| 263 | 20231115 | 145200 | 2038986460 | 12660 | 12660 | 12670 | 12660 | 185 |
| 264 | 20231115 | 145100 | 2036643480 | 12660 | 12670 | 12670 | 12660 | 163 |
| 265 | 20231115 | 145000 | 2034579630 | 12670 | 12660 | 12670 | 12660 | 9 |
| 266 | 20231115 | 144900 | 2034465610 | 12660 | 12660 | 12660 | 12660 | 29 |
| 267 | 20231115 | 144800 | 2034098470 | 12670 | 12670 | 12670 | 12670 | 0 |
| 268 | 20231115 | 144700 | 2034098470 | 12670 | 12660 | 12670 | 12660 | 474 |
| 269 | 20231115 | 144600 | 2028097530 | 12670 | 12670 | 12670 | 12670 | 2 |
| 270 | 20231115 | 144500 | 2028072190 | 12660 | 12660 | 12660 | 12660 | 71 |
| 271 | 20231115 | 144400 | 2027173330 | 12670 | 12660 | 12670 | 12660 | 204 |
| 272 | 20231115 | 144300 | 2024589690 | 12660 | 12660 | 12670 | 12660 | 317 |
| 273 | 20231115 | 144200 | 2020575910 | 12660 | 12660 | 12660 | 12660 | 156 |
| 274 | 20231115 | 144100 | 2018600950 | 12670 | 12670 | 12670 | 12670 | 239 |
| 275 | 20231115 | 144000 | 2015572820 | 12670 | 12670 | 12670 | 12670 | 69 |
| 276 | 20231115 | 143900 | 2014698590 | 12670 | 12670 | 12670 | 12670 | 1 |
| 277 | 20231115 | 143800 | 2014685920 | 12670 | 12670 | 12670 | 12670 | 0 |
| 278 | 20231115 | 143700 | 2014685920 | 12670 | 12670 | 12670 | 12670 | 107 |
| 279 | 20231115 | 143600 | 2013330230 | 12670 | 12670 | 12670 | 12670 | 10 |
| 280 | 20231115 | 143500 | 2013203530 | 12670 | 12670 | 12670 | 12670 | 61 |
| 281 | 20231115 | 143400 | 2012430660 | 12670 | 12670 | 12670 | 12670 | 12 |
| 282 | 20231115 | 143300 | 2012278620 | 12680 | 12680 | 12680 | 12680 | 15 |
| 283 | 20231115 | 143200 | 2012088420 | 12680 | 12680 | 12680 | 12680 | 2 |
| 284 | 20231115 | 143100 | 2012063060 | 12680 | 12680 | 12680 | 12680 | 25 |
| 285 | 20231115 | 143000 | 2011746060 | 12690 | 12690 | 12690 | 12690 | 0 |
| 286 | 20231115 | 142900 | 2011746060 | 12690 | 12680 | 12690 | 12680 | 260 |
| 287 | 20231115 | 142800 | 2008447800 | 12680 | 12680 | 12680 | 12680 | 85 |
| 288 | 20231115 | 142700 | 2007370000 | 12680 | 12680 | 12690 | 12680 | 392 |
| 289 | 20231115 | 142600 | 2002396980 | 12690 | 12680 | 12690 | 12680 | 96 |
| 290 | 20231115 | 142500 | 2001179680 | 12670 | 12660 | 12680 | 12660 | 425 |
| 291 | 20231115 | 142400 | 1995797060 | 12660 | 12660 | 12660 | 12660 | 51 |
| 292 | 20231115 | 142300 | 1995151400 | 12660 | 12660 | 12660 | 12660 | 0 |
| 293 | 20231115 | 142200 | 1995151400 | 12660 | 12660 | 12660 | 12660 | 18 |
| 294 | 20231115 | 142100 | 1994923520 | 12660 | 12660 | 12660 | 12660 | 0 |
| 295 | 20231115 | 142000 | 1994923520 | 12660 | 12650 | 12660 | 12650 | 128 |
| 296 | 20231115 | 141900 | 1993303720 | 12650 | 12650 | 12650 | 12650 | 50 |
| 297 | 20231115 | 141800 | 1992671220 | 12640 | 12670 | 12670 | 12640 | 21 |
| 298 | 20231115 | 141700 | 1992405230 | 12670 | 12680 | 12690 | 12670 | 493 |
| 299 | 20231115 | 141600 | 1986157140 | 12690 | 12690 | 12690 | 12690 | 80 |
| 300 | 20231115 | 141500 | 1985141940 | 12690 | 12700 | 12700 | 12690 | 99 |
| 301 | 20231115 | 141400 | 1983885040 | 12700 | 12700 | 12700 | 12700 | 205 |
| 302 | 20231115 | 141300 | 1981281540 | 12700 | 12710 | 12710 | 12690 | 688 |
| 303 | 20231115 | 141200 | 1972537260 | 12700 | 12680 | 12700 | 12680 | 1032 |
| 304 | 20231115 | 141100 | 1959435850 | 12670 | 12670 | 12670 | 12670 | 100 |
| 305 | 20231115 | 141000 | 1958168850 | 12670 | 12650 | 12670 | 12650 | 1402 |
| 306 | 20231115 | 140900 | 1940421290 | 12650 | 12650 | 12650 | 12650 | 29 |
| 307 | 20231115 | 140800 | 1940054440 | 12650 | 12650 | 12650 | 12650 | 20 |
| 308 | 20231115 | 140700 | 1939801440 | 12650 | 12650 | 12650 | 12650 | 45 |
| 309 | 20231115 | 140600 | 1939232190 | 12650 | 12650 | 12650 | 12650 | 137 |
| 310 | 20231115 | 140500 | 1937499140 | 12650 | 12650 | 12650 | 12650 | 0 |
| 311 | 20231115 | 140400 | 1937499140 | 12650 | 12660 | 12660 | 12650 | 128 |
| 312 | 20231115 | 140300 | 1935879660 | 12650 | 12650 | 12650 | 12650 | 160 |
| 313 | 20231115 | 140200 | 1933855660 | 12650 | 12640 | 12650 | 12640 | 580 |
| 314 | 20231115 | 140100 | 1926520650 | 12640 | 12620 | 12640 | 12620 | 323 |
| 315 | 20231115 | 140000 | 1922439360 | 12620 | 12620 | 12620 | 12620 | 184 |
| 316 | 20231115 | 135900 | 1920117280 | 12620 | 12610 | 12620 | 12610 | 364 |
| 317 | 20231115 | 135800 | 1915526290 | 12610 | 12610 | 12610 | 12610 | 82 |
| 318 | 20231115 | 135700 | 1914492270 | 12620 | 12620 | 12620 | 12620 | 354 |
| 319 | 20231115 | 135600 | 1910024790 | 12630 | 12620 | 12630 | 12620 | 55 |
| 320 | 20231115 | 135500 | 1909330630 | 12620 | 12620 | 12620 | 12620 | 56 |
| 321 | 20231115 | 135400 | 1908623910 | 12630 | 12630 | 12630 | 12630 | 40 |
| 322 | 20231115 | 135300 | 1908118710 | 12620 | 12630 | 12630 | 12620 | 104 |
| 323 | 20231115 | 135200 | 1906805730 | 12640 | 12630 | 12640 | 12630 | 209 |
| 324 | 20231115 | 135100 | 1904165780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 325 | 20231115 | 135000 | 1904165780 | 12630 | 12620 | 12630 | 12620 | 571 |
| 326 | 20231115 | 134900 | 1896955380 | 12620 | 12620 | 12630 | 12620 | 121 |
| 327 | 20231115 | 134800 | 1895428340 | 12630 | 12630 | 12630 | 12620 | 295 |
| 328 | 20231115 | 134700 | 1891703150 | 12630 | 12640 | 12640 | 12630 | 190 |
| 329 | 20231115 | 134600 | 1889302410 | 12640 | 12640 | 12640 | 12640 | 77 |
| 330 | 20231115 | 134500 | 1888329130 | 12640 | 12650 | 12660 | 12640 | 133 |
| 331 | 20231115 | 134400 | 1886647250 | 12660 | 12650 | 12660 | 12640 | 122 |
| 332 | 20231115 | 134300 | 1885104610 | 12650 | 12640 | 12660 | 12640 | 23 |
| 333 | 20231115 | 134200 | 1884813470 | 12650 | 12650 | 12650 | 12640 | 479 |
| 334 | 20231115 | 134100 | 1878755610 | 12650 | 12650 | 12650 | 12650 | 104 |
| 335 | 20231115 | 134000 | 1877440010 | 12650 | 12650 | 12660 | 12650 | 138 |
| 336 | 20231115 | 133900 | 1875693910 | 12660 | 12660 | 12660 | 12660 | 31 |
| 337 | 20231115 | 133800 | 1875301450 | 12660 | 12680 | 12680 | 12660 | 1024 |
| 338 | 20231115 | 133700 | 1862327840 | 12670 | 12680 | 12690 | 12670 | 183 |
| 339 | 20231115 | 133600 | 1860007930 | 12670 | 12680 | 12690 | 12670 | 83 |
| 340 | 20231115 | 133500 | 1858955750 | 12670 | 12680 | 12690 | 12670 | 372 |
| 341 | 20231115 | 133400 | 1854239210 | 12680 | 12680 | 12680 | 12680 | 103 |
| 342 | 20231115 | 133300 | 1852933170 | 12690 | 12680 | 12690 | 12680 | 188 |
| 343 | 20231115 | 133200 | 1850548830 | 12680 | 12680 | 12680 | 12680 | 98 |
| 344 | 20231115 | 133100 | 1849306190 | 12690 | 12690 | 12690 | 12680 | 1126 |
| 345 | 20231115 | 133000 | 1835017890 | 12700 | 12690 | 12700 | 12690 | 106 |
| 346 | 20231115 | 132900 | 1833672700 | 12700 | 12690 | 12700 | 12690 | 215 |
| 347 | 20231115 | 132800 | 1830944000 | 12690 | 12690 | 12690 | 12690 | 58 |
| 348 | 20231115 | 132700 | 1830207980 | 12700 | 12700 | 12700 | 12700 | 50 |
| 349 | 20231115 | 132600 | 1829572980 | 12700 | 12700 | 12700 | 12700 | 314 |
| 350 | 20231115 | 132500 | 1825585180 | 12700 | 12700 | 12700 | 12700 | 801 |
| 351 | 20231115 | 132400 | 1815412480 | 12700 | 12680 | 12700 | 12680 | 191 |
| 352 | 20231115 | 132300 | 1812988470 | 12680 | 12670 | 12680 | 12670 | 208 |
| 353 | 20231115 | 132200 | 1810351920 | 12670 | 12650 | 12670 | 12650 | 480 |
| 354 | 20231115 | 132100 | 1804272740 | 12650 | 12650 | 12650 | 12650 | 400 |
| 355 | 20231115 | 132000 | 1799212740 | 12650 | 12660 | 12660 | 12650 | 62 |
| 356 | 20231115 | 131900 | 1798428320 | 12660 | 12660 | 12660 | 12660 | 106 |
| 357 | 20231115 | 131800 | 1797086360 | 12660 | 12690 | 12690 | 12660 | 729 |
| 358 | 20231115 | 131700 | 1787849610 | 12680 | 12660 | 12680 | 12660 | 517 |
| 359 | 20231115 | 131600 | 1781298340 | 12670 | 12670 | 12670 | 12670 | 151 |
| 360 | 20231115 | 131500 | 1779385170 | 12680 | 12700 | 12700 | 12680 | 2734 |
| 361 | 20231115 | 131400 | 1744678830 | 12710 | 12710 | 12710 | 12710 | 0 |
| 362 | 20231115 | 131300 | 1744678830 | 12710 | 12710 | 12710 | 12700 | 317 |
| 363 | 20231115 | 131200 | 1740650010 | 12700 | 12700 | 12700 | 12700 | 283 |
| 364 | 20231115 | 131100 | 1737055910 | 12710 | 12700 | 12710 | 12700 | 407 |
| 365 | 20231115 | 131000 | 1731885990 | 12700 | 12700 | 12700 | 12690 | 770 |
| 366 | 20231115 | 130900 | 1722107130 | 12700 | 12700 | 12700 | 12700 | 3026 |
| 367 | 20231115 | 130800 | 1683676930 | 12690 | 12700 | 12700 | 12690 | 409 |
| 368 | 20231115 | 130700 | 1678484150 | 12690 | 12680 | 12700 | 12680 | 2262 |
| 369 | 20231115 | 130600 | 1649764560 | 12690 | 12680 | 12690 | 12680 | 15 |
| 370 | 20231115 | 130500 | 1649574260 | 12680 | 12690 | 12690 | 12680 | 2148 |
| 371 | 20231115 | 130400 | 1622316170 | 12680 | 12640 | 12680 | 12640 | 1394 |
| 372 | 20231115 | 130300 | 1604656740 | 12630 | 12630 | 12630 | 12630 | 21 |
| 373 | 20231115 | 130200 | 1604391510 | 12620 | 12630 | 12630 | 12620 | 360 |
| 374 | 20231115 | 130100 | 1599848000 | 12630 | 12630 | 12630 | 12630 | 51 |
| 375 | 20231115 | 130000 | 1599203870 | 12630 | 12630 | 12630 | 12630 | 5 |
| 376 | 20231115 | 125900 | 1599140720 | 12640 | 12640 | 12640 | 12640 | 72 |
| 377 | 20231115 | 125800 | 1598230640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 378 | 20231115 | 125700 | 1598230640 | 12660 | 12660 | 12660 | 12660 | 1 |
| 379 | 20231115 | 125600 | 1598217980 | 12650 | 12650 | 12650 | 12650 | 0 |
| 380 | 20231115 | 125500 | 1598217980 | 12650 | 12650 | 12650 | 12650 | 13 |
| 381 | 20231115 | 125400 | 1598053530 | 12670 | 12660 | 12670 | 12610 | 1671 |
| 382 | 20231115 | 125300 | 1576950330 | 12670 | 12660 | 12670 | 12660 | 89 |
| 383 | 20231115 | 125200 | 1575822720 | 12670 | 12660 | 12670 | 12650 | 101 |
| 384 | 20231115 | 125100 | 1574544200 | 12650 | 12650 | 12650 | 12650 | 79 |
| 385 | 20231115 | 125000 | 1573544850 | 12640 | 12640 | 12650 | 12640 | 788 |
| 386 | 20231115 | 124900 | 1563577920 | 12630 | 12620 | 12630 | 12620 | 183 |
| 387 | 20231115 | 124800 | 1561268060 | 12620 | 12620 | 12620 | 12620 | 247 |
| 388 | 20231115 | 124700 | 1558150920 | 12620 | 12620 | 12620 | 12620 | 237 |
| 389 | 20231115 | 124600 | 1555159980 | 12620 | 12610 | 12620 | 12610 | 257 |
| 390 | 20231115 | 124500 | 1551919200 | 12620 | 12620 | 12620 | 12620 | 47 |
| 391 | 20231115 | 124400 | 1551326060 | 12620 | 12620 | 12620 | 12620 | 10 |
| 392 | 20231115 | 124300 | 1551199860 | 12630 | 12620 | 12630 | 12620 | 5 |
| 393 | 20231115 | 124200 | 1551136750 | 12630 | 12620 | 12630 | 12620 | 83 |
| 394 | 20231115 | 124100 | 1550088640 | 12620 | 12620 | 12620 | 12620 | 11 |
| 395 | 20231115 | 124000 | 1549949820 | 12610 | 12630 | 12630 | 12610 | 1021 |
| 396 | 20231115 | 123900 | 1537074990 | 12630 | 12610 | 12630 | 12610 | 349 |
| 397 | 20231115 | 123800 | 1532670590 | 12620 | 12620 | 12620 | 12620 | 42 |
| 398 | 20231115 | 123700 | 1532140550 | 12610 | 12580 | 12610 | 12580 | 747 |
| 399 | 20231115 | 123600 | 1522728580 | 12590 | 12580 | 12590 | 12580 | 26 |
| 400 | 20231115 | 123500 | 1522401490 | 12590 | 12580 | 12590 | 12580 | 24 |
| 401 | 20231115 | 123400 | 1522099340 | 12580 | 12580 | 12580 | 12580 | 1 |
| 402 | 20231115 | 123300 | 1522086760 | 12580 | 12580 | 12580 | 12580 | 10 |
| 403 | 20231115 | 123200 | 1521960960 | 12580 | 12600 | 12600 | 12580 | 4 |
| 404 | 20231115 | 123100 | 1521910620 | 12600 | 12600 | 12600 | 12580 | 186 |
| 405 | 20231115 | 123000 | 1519567920 | 12610 | 12610 | 12610 | 12610 | 0 |
| 406 | 20231115 | 122900 | 1519567920 | 12610 | 12610 | 12610 | 12610 | 0 |
| 407 | 20231115 | 122800 | 1519567920 | 12610 | 12600 | 12610 | 12600 | 97 |
| 408 | 20231115 | 122700 | 1518345540 | 12590 | 12590 | 12590 | 12590 | 13 |
| 409 | 20231115 | 122600 | 1518181870 | 12580 | 12600 | 12600 | 12580 | 101 |
| 410 | 20231115 | 122500 | 1516911270 | 12600 | 12600 | 12600 | 12600 | 45 |
| 411 | 20231115 | 122400 | 1516344270 | 12600 | 12600 | 12600 | 12590 | 358 |
| 412 | 20231115 | 122300 | 1511837000 | 12600 | 12610 | 12610 | 12600 | 8 |
| 413 | 20231115 | 122200 | 1511736190 | 12580 | 12600 | 12600 | 12580 | 535 |
| 414 | 20231115 | 122100 | 1505004180 | 12600 | 12600 | 12600 | 12600 | 0 |
| 415 | 20231115 | 122000 | 1505004180 | 12600 | 12620 | 12620 | 12600 | 198 |
| 416 | 20231115 | 121900 | 1502509020 | 12620 | 12620 | 12620 | 12620 | 43 |
| 417 | 20231115 | 121800 | 1501966360 | 12600 | 12640 | 12640 | 12600 | 974 |
| 418 | 20231115 | 121700 | 1489685860 | 12640 | 12650 | 12650 | 12640 | 7 |
| 419 | 20231115 | 121600 | 1489597350 | 12650 | 12650 | 12650 | 12650 | 13 |
| 420 | 20231115 | 121500 | 1489432900 | 12650 | 12650 | 12650 | 12650 | 37 |
| 421 | 20231115 | 121400 | 1488964850 | 12660 | 12660 | 12660 | 12660 | 100 |
| 422 | 20231115 | 121300 | 1487698850 | 12650 | 12680 | 12680 | 12650 | 11 |
| 423 | 20231115 | 121200 | 1487559670 | 12650 | 12670 | 12680 | 12650 | 737 |
| 424 | 20231115 | 121100 | 1478225300 | 12670 | 12670 | 12670 | 12670 | 46 |
| 425 | 20231115 | 121000 | 1477642480 | 12670 | 12680 | 12680 | 12670 | 612 |
| 426 | 20231115 | 120900 | 1469883430 | 12680 | 12690 | 12700 | 12680 | 450 |
| 427 | 20231115 | 120800 | 1464173020 | 12690 | 12690 | 12690 | 12690 | 338 |
| 428 | 20231115 | 120700 | 1459883800 | 12690 | 12690 | 12690 | 12690 | 407 |
| 429 | 20231115 | 120600 | 1454718970 | 12690 | 12680 | 12690 | 12680 | 310 |
| 430 | 20231115 | 120500 | 1450785670 | 12680 | 12690 | 12690 | 12680 | 895 |
| 431 | 20231115 | 120400 | 1439430120 | 12700 | 12690 | 12700 | 12690 | 731 |
| 432 | 20231115 | 120300 | 1430153670 | 12690 | 12680 | 12690 | 12680 | 745 |
| 433 | 20231115 | 120200 | 1420700640 | 12690 | 12660 | 12690 | 12660 | 946 |
| 434 | 20231115 | 120100 | 1408707680 | 12660 | 12660 | 12660 | 12660 | 329 |
| 435 | 20231115 | 120000 | 1404542540 | 12660 | 12670 | 12670 | 12660 | 31 |
| 436 | 20231115 | 115900 | 1404150070 | 12660 | 12660 | 12660 | 12660 | 388 |
| 437 | 20231115 | 115800 | 1399237990 | 12660 | 12660 | 12670 | 12660 | 620 |
| 438 | 20231115 | 115700 | 1391388760 | 12670 | 12660 | 12670 | 12660 | 1664 |
| 439 | 20231115 | 115600 | 1370321370 | 12660 | 12680 | 12690 | 12660 | 1077 |
| 440 | 20231115 | 115500 | 1356674430 | 12670 | 12620 | 12680 | 12620 | 5621 |
| 441 | 20231115 | 115400 | 1285620080 | 12630 | 12640 | 12640 | 12630 | 555 |
| 442 | 20231115 | 115300 | 1278605850 | 12640 | 12620 | 12640 | 12620 | 2182 |
| 443 | 20231115 | 115200 | 1251048110 | 12620 | 12620 | 12620 | 12610 | 398 |
| 444 | 20231115 | 115100 | 1246025620 | 12630 | 12610 | 12630 | 12610 | 604 |
| 445 | 20231115 | 115000 | 1238403250 | 12620 | 12610 | 12620 | 12610 | 170 |
| 446 | 20231115 | 114900 | 1236257960 | 12620 | 12620 | 12620 | 12620 | 2 |
| 447 | 20231115 | 114800 | 1236232720 | 12620 | 12610 | 12620 | 12600 | 278 |
| 448 | 20231115 | 114700 | 1232725430 | 12610 | 12620 | 12620 | 12610 | 247 |
| 449 | 20231115 | 114600 | 1229608390 | 12620 | 12620 | 12620 | 12620 | 0 |
| 450 | 20231115 | 114500 | 1229608390 | 12620 | 12580 | 12620 | 12580 | 3037 |
| 451 | 20231115 | 114400 | 1191352440 | 12590 | 12580 | 12590 | 12580 | 994 |
| 452 | 20231115 | 114300 | 1178839450 | 12580 | 12570 | 12580 | 12570 | 305 |
| 453 | 20231115 | 114200 | 1175003590 | 12570 | 12570 | 12570 | 12570 | 250 |
| 454 | 20231115 | 114100 | 1171861090 | 12580 | 12580 | 12590 | 12580 | 465 |
| 455 | 20231115 | 114000 | 1166011280 | 12580 | 12590 | 12590 | 12580 | 8 |
| 456 | 20231115 | 113900 | 1165910620 | 12580 | 12580 | 12580 | 12580 | 750 |
| 457 | 20231115 | 113800 | 1156475620 | 12580 | 12570 | 12580 | 12570 | 229 |
| 458 | 20231115 | 113700 | 1153595010 | 12570 | 12570 | 12570 | 12570 | 30 |
| 459 | 20231115 | 113600 | 1153217910 | 12570 | 12590 | 12590 | 12570 | 244 |
| 460 | 20231115 | 113500 | 1150148750 | 12580 | 12570 | 12580 | 12570 | 243 |
| 461 | 20231115 | 113400 | 1147092480 | 12570 | 12570 | 12580 | 12560 | 710 |
| 462 | 20231115 | 113300 | 1138172770 | 12560 | 12560 | 12560 | 12560 | 2 |
| 463 | 20231115 | 113200 | 1138147650 | 12550 | 12550 | 12550 | 12550 | 170 |
| 464 | 20231115 | 113100 | 1136014150 | 12560 | 12560 | 12580 | 12560 | 1123 |
| 465 | 20231115 | 113000 | 1121891600 | 12560 | 12530 | 12560 | 12530 | 1359 |
| 466 | 20231115 | 112900 | 1104844510 | 12540 | 12500 | 12540 | 12500 | 276 |
| 467 | 20231115 | 112800 | 1101389620 | 12500 | 12480 | 12500 | 12480 | 64 |
| 468 | 20231115 | 112700 | 1100589640 | 12510 | 12510 | 12510 | 12510 | 0 |
| 469 | 20231115 | 112600 | 1100589640 | 12510 | 12510 | 12510 | 12510 | 0 |
| 470 | 20231115 | 112500 | 1100589640 | 12510 | 12490 | 12510 | 12490 | 231 |
| 471 | 20231115 | 112400 | 1097704430 | 12520 | 12520 | 12540 | 12510 | 3578 |
| 472 | 20231115 | 112300 | 1052840180 | 12530 | 12510 | 12530 | 12510 | 428 |
| 473 | 20231115 | 112200 | 1047481820 | 12510 | 12480 | 12510 | 12480 | 305 |
| 474 | 20231115 | 112100 | 1043669890 | 12470 | 12470 | 12470 | 12470 | 76 |
| 475 | 20231115 | 112000 | 1042722170 | 12470 | 12470 | 12470 | 12470 | 56 |
| 476 | 20231115 | 111900 | 1042023850 | 12470 | 12470 | 12470 | 12470 | 56 |
| 477 | 20231115 | 111800 | 1041325530 | 12470 | 12470 | 12470 | 12470 | 4 |
| 478 | 20231115 | 111700 | 1041275650 | 12470 | 12470 | 12470 | 12470 | 148 |
| 479 | 20231115 | 111600 | 1039430090 | 12460 | 12460 | 12460 | 12460 | 79 |
| 480 | 20231115 | 111500 | 1038445750 | 12460 | 12460 | 12460 | 12460 | 63 |
| 481 | 20231115 | 111400 | 1037660770 | 12450 | 12430 | 12450 | 12430 | 167 |
| 482 | 20231115 | 111300 | 1035584180 | 12420 | 12420 | 12420 | 12420 | 233 |
| 483 | 20231115 | 111200 | 1032690320 | 12420 | 12420 | 12420 | 12420 | 100 |
| 484 | 20231115 | 111100 | 1031448320 | 12420 | 12420 | 12420 | 12420 | 22 |
| 485 | 20231115 | 111000 | 1031175080 | 12400 | 12420 | 12420 | 12400 | 241 |
| 486 | 20231115 | 110900 | 1028183320 | 12430 | 12420 | 12430 | 12420 | 37 |
| 487 | 20231115 | 110800 | 1027723770 | 12420 | 12410 | 12420 | 12410 | 214 |
| 488 | 20231115 | 110700 | 1025067580 | 12410 | 12410 | 12420 | 12410 | 591 |
| 489 | 20231115 | 110600 | 1017733260 | 12440 | 12440 | 12440 | 12440 | 0 |
| 490 | 20231115 | 110500 | 1017733260 | 12440 | 12440 | 12440 | 12440 | 52 |
| 491 | 20231115 | 110400 | 1017086380 | 12440 | 12440 | 12440 | 12440 | 25 |
| 492 | 20231115 | 110300 | 1016775380 | 12450 | 12450 | 12450 | 12450 | 388 |
| 493 | 20231115 | 110200 | 1011944780 | 12450 | 12450 | 12450 | 12450 | 386 |
| 494 | 20231115 | 110100 | 1007139080 | 12450 | 12440 | 12450 | 12440 | 23 |
| 495 | 20231115 | 110000 | 1006852950 | 12450 | 12420 | 12450 | 12420 | 341 |
| 496 | 20231115 | 105900 | 1002617430 | 12410 | 12410 | 12410 | 12410 | 163 |
| 497 | 20231115 | 105800 | 1000594600 | 12400 | 12400 | 12400 | 12400 | 76 |
| 498 | 20231115 | 105700 | 999652200 | 12410 | 12410 | 12410 | 12400 | 25 |
| 499 | 20231115 | 105600 | 999342180 | 12410 | 12400 | 12410 | 12400 | 304 |
| 500 | 20231115 | 105500 | 995572560 | 12410 | 12410 | 12410 | 12410 | 1 |
| 501 | 20231115 | 105400 | 995560150 | 12400 | 12400 | 12400 | 12400 | 25 |
| 502 | 20231115 | 105300 | 995250150 | 12410 | 12410 | 12410 | 12410 | 1 |
| 503 | 20231115 | 105200 | 995237740 | 12400 | 12400 | 12410 | 12400 | 115 |
| 504 | 20231115 | 105100 | 993811250 | 12410 | 12410 | 12420 | 12410 | 819 |
| 505 | 20231115 | 105000 | 983647380 | 12410 | 12420 | 12420 | 12410 | 78 |
| 506 | 20231115 | 104900 | 982679120 | 12420 | 12440 | 12440 | 12420 | 1983 |
| 507 | 20231115 | 104800 | 958011960 | 12440 | 12440 | 12440 | 12440 | 21 |
| 508 | 20231115 | 104700 | 957750720 | 12440 | 12440 | 12440 | 12440 | 36 |
| 509 | 20231115 | 104600 | 957302880 | 12450 | 12450 | 12450 | 12450 | 4 |
| 510 | 20231115 | 104500 | 957253080 | 12450 | 12450 | 12450 | 12440 | 342 |
| 511 | 20231115 | 104400 | 952995830 | 12480 | 12480 | 12480 | 12480 | 0 |
| 512 | 20231115 | 104300 | 952995830 | 12480 | 12480 | 12480 | 12480 | 441 |
| 513 | 20231115 | 104200 | 947492150 | 12480 | 12480 | 12490 | 12480 | 98 |
| 514 | 20231115 | 104100 | 946269000 | 12470 | 12460 | 12470 | 12460 | 107 |
| 515 | 20231115 | 104000 | 944935630 | 12450 | 12450 | 12450 | 12450 | 140 |
| 516 | 20231115 | 103900 | 943192630 | 12450 | 12460 | 12460 | 12450 | 191 |
| 517 | 20231115 | 103800 | 940814100 | 12450 | 12450 | 12450 | 12450 | 95 |
| 518 | 20231115 | 103700 | 939631350 | 12450 | 12460 | 12460 | 12450 | 20 |
| 519 | 20231115 | 103600 | 939382190 | 12460 | 12460 | 12470 | 12460 | 56 |
| 520 | 20231115 | 103500 | 938684380 | 12450 | 12450 | 12450 | 12440 | 1225 |
| 521 | 20231115 | 103400 | 923433290 | 12460 | 12470 | 12470 | 12460 | 387 |
| 522 | 20231115 | 103300 | 918608770 | 12470 | 12460 | 12480 | 12460 | 83 |
| 523 | 20231115 | 103200 | 917573280 | 12460 | 12500 | 12510 | 12460 | 408 |
| 524 | 20231115 | 103100 | 912476550 | 12510 | 12510 | 12510 | 12510 | 333 |
| 525 | 20231115 | 103000 | 908310720 | 12520 | 12520 | 12520 | 12510 | 206 |
| 526 | 20231115 | 102900 | 905733600 | 12530 | 12540 | 12540 | 12530 | 447 |
| 527 | 20231115 | 102800 | 900132670 | 12530 | 12530 | 12530 | 12530 | 1 |
| 528 | 20231115 | 102700 | 900120140 | 12540 | 12540 | 12540 | 12540 | 131 |
| 529 | 20231115 | 102600 | 898477400 | 12530 | 12540 | 12540 | 12530 | 202 |
| 530 | 20231115 | 102500 | 895944340 | 12540 | 12550 | 12550 | 12540 | 215 |
| 531 | 20231115 | 102400 | 893247740 | 12550 | 12540 | 12550 | 12540 | 130 |
| 532 | 20231115 | 102300 | 891616860 | 12540 | 12520 | 12550 | 12520 | 1485 |
| 533 | 20231115 | 102200 | 872996400 | 12540 | 12530 | 12540 | 12520 | 566 |
| 534 | 20231115 | 102100 | 865901130 | 12510 | 12530 | 12530 | 12510 | 198 |
| 535 | 20231115 | 102000 | 863420390 | 12540 | 12460 | 12540 | 12460 | 7954 |
| 536 | 20231115 | 101900 | 764025310 | 12460 | 12460 | 12460 | 12460 | 100 |
| 537 | 20231115 | 101800 | 762779310 | 12460 | 12460 | 12460 | 12460 | 5 |
| 538 | 20231115 | 101700 | 762717010 | 12460 | 12460 | 12460 | 12460 | 62 |
| 539 | 20231115 | 101600 | 761944490 | 12460 | 12460 | 12460 | 12460 | 0 |
| 540 | 20231115 | 101500 | 761944490 | 12460 | 12470 | 12470 | 12460 | 23 |
| 541 | 20231115 | 101400 | 761657710 | 12470 | 12460 | 12470 | 12460 | 2224 |
| 542 | 20231115 | 101300 | 733945380 | 12460 | 12460 | 12460 | 12460 | 102 |
| 543 | 20231115 | 101200 | 732674460 | 12450 | 12420 | 12450 | 12420 | 3203 |
| 544 | 20231115 | 101100 | 692828870 | 12420 | 12420 | 12420 | 12420 | 0 |
| 545 | 20231115 | 101000 | 692828870 | 12420 | 12420 | 12420 | 12420 | 30 |
| 546 | 20231115 | 100900 | 692456270 | 12420 | 12430 | 12430 | 12420 | 120 |
| 547 | 20231115 | 100800 | 690964770 | 12420 | 12420 | 12420 | 12420 | 386 |
| 548 | 20231115 | 100700 | 686170650 | 12410 | 12400 | 12410 | 12400 | 928 |
| 549 | 20231115 | 100600 | 674660620 | 12390 | 12390 | 12390 | 12390 | 151 |
| 550 | 20231115 | 100500 | 672789730 | 12390 | 12380 | 12390 | 12380 | 176 |
| 551 | 20231115 | 100400 | 670609350 | 12380 | 12380 | 12380 | 12380 | 56 |
| 552 | 20231115 | 100300 | 669916070 | 12380 | 12380 | 12380 | 12380 | 29 |
| 553 | 20231115 | 100200 | 669557050 | 12390 | 12390 | 12390 | 12390 | 1004 |
| 554 | 20231115 | 100100 | 657117490 | 12390 | 12390 | 12390 | 12390 | 255 |
| 555 | 20231115 | 100000 | 653958040 | 12390 | 12390 | 12390 | 12390 | 25 |
| 556 | 20231115 | 095900 | 653648290 | 12390 | 12390 | 12390 | 12390 | 0 |
| 557 | 20231115 | 095800 | 653648290 | 12390 | 12400 | 12400 | 12390 | 2176 |
| 558 | 20231115 | 095700 | 626668120 | 12400 | 12410 | 12410 | 12400 | 25 |
| 559 | 20231115 | 095600 | 626358110 | 12400 | 12400 | 12400 | 12400 | 263 |
| 560 | 20231115 | 095500 | 623096910 | 12400 | 12410 | 12410 | 12400 | 7 |
| 561 | 20231115 | 095400 | 623010060 | 12400 | 12400 | 12400 | 12400 | 25 |
| 562 | 20231115 | 095300 | 622700060 | 12400 | 12400 | 12400 | 12400 | 321 |
| 563 | 20231115 | 095200 | 618719660 | 12400 | 12400 | 12400 | 12400 | 1122 |
| 564 | 20231115 | 095100 | 604806860 | 12400 | 12410 | 12410 | 12400 | 44 |
| 565 | 20231115 | 095000 | 604261250 | 12400 | 12400 | 12400 | 12400 | 55 |
| 566 | 20231115 | 094900 | 603579250 | 12400 | 12410 | 12410 | 12400 | 141 |
| 567 | 20231115 | 094800 | 601829450 | 12410 | 12370 | 12410 | 12370 | 3903 |
| 568 | 20231115 | 094700 | 553458690 | 12370 | 12370 | 12370 | 12370 | 97 |
| 569 | 20231115 | 094600 | 552258800 | 12370 | 12370 | 12380 | 12370 | 77 |
| 570 | 20231115 | 094500 | 551306290 | 12360 | 12370 | 12370 | 12360 | 34 |
| 571 | 20231115 | 094400 | 550885870 | 12370 | 12380 | 12380 | 12370 | 21 |
| 572 | 20231115 | 094300 | 550626090 | 12350 | 12380 | 12380 | 12340 | 605 |
| 573 | 20231115 | 094200 | 543137290 | 12390 | 12390 | 12390 | 12390 | 0 |
| 574 | 20231115 | 094100 | 543137290 | 12390 | 12370 | 12390 | 12370 | 594 |
| 575 | 20231115 | 094000 | 535783120 | 12370 | 12350 | 12370 | 12350 | 88 |
| 576 | 20231115 | 093900 | 534695180 | 12340 | 12360 | 12360 | 12340 | 44 |
| 577 | 20231115 | 093800 | 534152200 | 12340 | 12340 | 12350 | 12340 | 985 |
| 578 | 20231115 | 093700 | 521992080 | 12340 | 12350 | 12350 | 12340 | 245 |
| 579 | 20231115 | 093600 | 518967270 | 12350 | 12350 | 12360 | 12350 | 27 |
| 580 | 20231115 | 093500 | 518633790 | 12360 | 12340 | 12370 | 12340 | 180 |
| 581 | 20231115 | 093400 | 516408560 | 12350 | 12360 | 12360 | 12330 | 2446 |
| 582 | 20231115 | 093300 | 486179580 | 12360 | 12360 | 12360 | 12350 | 235 |
| 583 | 20231115 | 093200 | 483275680 | 12360 | 12370 | 12370 | 12360 | 39 |
| 584 | 20231115 | 093100 | 482793620 | 12360 | 12370 | 12370 | 12360 | 84 |
| 585 | 20231115 | 093000 | 481755220 | 12360 | 12340 | 12360 | 12320 | 2269 |
| 586 | 20231115 | 092900 | 453767090 | 12340 | 12350 | 12380 | 12340 | 1847 |
| 587 | 20231115 | 092800 | 430960520 | 12350 | 12380 | 12380 | 12350 | 903 |
| 588 | 20231115 | 092700 | 419800250 | 12370 | 12420 | 12420 | 12360 | 245 |
| 589 | 20231115 | 092600 | 416763900 | 12430 | 12370 | 12430 | 12350 | 7478 |
| 590 | 20231115 | 092500 | 323987080 | 12380 | 12390 | 12390 | 12380 | 334 |
| 591 | 20231115 | 092400 | 319850610 | 12390 | 12400 | 12410 | 12390 | 575 |
| 592 | 20231115 | 092300 | 312724130 | 12410 | 12400 | 12410 | 12400 | 830 |
| 593 | 20231115 | 092200 | 302426270 | 12400 | 12410 | 12410 | 12400 | 515 |
| 594 | 20231115 | 092100 | 296035250 | 12410 | 12420 | 12430 | 12410 | 113 |
| 595 | 20231115 | 092000 | 294632470 | 12420 | 12420 | 12420 | 12420 | 6 |
| 596 | 20231115 | 091900 | 294557950 | 12430 | 12430 | 12440 | 12430 | 477 |
| 597 | 20231115 | 091800 | 288626290 | 12420 | 12420 | 12420 | 12420 | 106 |
| 598 | 20231115 | 091700 | 287309770 | 12420 | 12420 | 12420 | 12410 | 223 |
| 599 | 20231115 | 091600 | 284540770 | 12420 | 12440 | 12440 | 12420 | 251 |
| 600 | 20231115 | 091500 | 281419100 | 12440 | 12430 | 12440 | 12430 | 1853 |
| 601 | 20231115 | 091400 | 258375190 | 12420 | 12430 | 12430 | 12420 | 12 |
| 602 | 20231115 | 091300 | 258226140 | 12430 | 12420 | 12430 | 12410 | 428 |
| 603 | 20231115 | 091200 | 252908810 | 12420 | 12400 | 12420 | 12400 | 853 |
| 604 | 20231115 | 091100 | 242320630 | 12390 | 12430 | 12430 | 12390 | 73 |
| 605 | 20231115 | 091000 | 241413710 | 12390 | 12420 | 12420 | 12350 | 2528 |
| 606 | 20231115 | 090900 | 210110180 | 12370 | 12450 | 12450 | 12370 | 1733 |
| 607 | 20231115 | 090800 | 188648590 | 12460 | 12450 | 12470 | 12420 | 2073 |
| 608 | 20231115 | 090700 | 162858320 | 12450 | 12440 | 12470 | 12440 | 987 |
| 609 | 20231115 | 090600 | 150567900 | 12440 | 12460 | 12460 | 12440 | 974 |
| 610 | 20231115 | 090500 | 138438770 | 12460 | 12380 | 12470 | 12380 | 3309 |
| 611 | 20231115 | 090400 | 97366610 | 12380 | 12350 | 12380 | 12350 | 458 |
| 612 | 20231115 | 090300 | 91699590 | 12350 | 12240 | 12350 | 12240 | 722 |
| 613 | 20231115 | 090200 | 82805270 | 12260 | 12310 | 12340 | 12260 | 966 |
| 614 | 20231115 | 090100 | 70919130 | 12300 | 12390 | 12390 | 12200 | 2405 |
| 615 | 20231115 | 090000 | 41330840 | 12400 | 12410 | 12450 | 12390 | 3330 |