30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 3 | 20231115 | 192300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20231115 | 192200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20231115 | 192100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20231115 | 192000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20231115 | 191900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20231115 | 191800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20231115 | 191700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20231115 | 191600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20231115 | 191500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20231115 | 191400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20231115 | 191300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20231115 | 191200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20231115 | 191100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20231115 | 191000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20231115 | 190900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20231115 | 190800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20231115 | 190700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20231115 | 190600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20231115 | 190500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20231115 | 190400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20231115 | 190300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20231115 | 190200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20231115 | 190100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20231115 | 190000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20231115 | 185900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20231115 | 185800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20231115 | 185700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20231115 | 185600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20231115 | 185500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20231115 | 185400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 33 | 20231115 | 185300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20231115 | 185200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20231115 | 185100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20231115 | 185000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20231115 | 184900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20231115 | 184800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20231115 | 184700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20231115 | 184600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20231115 | 184500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20231115 | 184400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20231115 | 184300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20231115 | 184200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20231115 | 184100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20231115 | 184000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20231115 | 183900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20231115 | 183800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20231115 | 183700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20231115 | 183600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20231115 | 183500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20231115 | 183400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20231115 | 183300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20231115 | 183200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20231115 | 183100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20231115 | 183000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20231115 | 182900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20231115 | 182800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20231115 | 182700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20231115 | 182600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20231115 | 182500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20231115 | 182400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 63 | 20231115 | 182300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20231115 | 182200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20231115 | 182100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20231115 | 182000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20231115 | 181900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20231115 | 181800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20231115 | 181700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20231115 | 181600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20231115 | 181500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20231115 | 181400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20231115 | 181300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20231115 | 181200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20231115 | 181100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20231115 | 181000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20231115 | 180900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20231115 | 180800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20231115 | 180700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20231115 | 180600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20231115 | 180500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20231115 | 180400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20231115 | 180300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20231115 | 180200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20231115 | 180100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20231115 | 180000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20231115 | 175900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20231115 | 175800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20231115 | 175700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20231115 | 175600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20231115 | 175500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20231115 | 175400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 93 | 20231115 | 175300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20231115 | 175200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20231115 | 175100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20231115 | 175000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20231115 | 174900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20231115 | 174800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20231115 | 174700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20231115 | 174600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20231115 | 174500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20231115 | 174400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20231115 | 174300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20231115 | 174200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20231115 | 174100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20231115 | 174000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20231115 | 173900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20231115 | 173800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20231115 | 173700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20231115 | 173600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20231115 | 173500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20231115 | 173400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20231115 | 173300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20231115 | 173200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20231115 | 173100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20231115 | 173000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20231115 | 172900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20231115 | 172800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20231115 | 172700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20231115 | 172600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20231115 | 172500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20231115 | 172400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 123 | 20231115 | 172300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20231115 | 172200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20231115 | 172100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20231115 | 172000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20231115 | 171900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20231115 | 171800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20231115 | 171700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20231115 | 171600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20231115 | 171500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20231115 | 171400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20231115 | 171300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20231115 | 171200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20231115 | 171100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20231115 | 171000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20231115 | 170900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20231115 | 170800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20231115 | 170700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20231115 | 170600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20231115 | 170500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20231115 | 170400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20231115 | 170300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20231115 | 170200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20231115 | 170100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20231115 | 170000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20231115 | 165900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20231115 | 165800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20231115 | 165700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20231115 | 165600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20231115 | 165500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20231115 | 165400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 153 | 20231115 | 165300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20231115 | 165200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20231115 | 165100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20231115 | 165000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20231115 | 164900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20231115 | 164800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20231115 | 164700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20231115 | 164600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20231115 | 164500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20231115 | 164400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20231115 | 164300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20231115 | 164200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20231115 | 164100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20231115 | 164000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20231115 | 163900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20231115 | 163800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20231115 | 163700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20231115 | 163600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20231115 | 163500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20231115 | 163400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20231115 | 163300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20231115 | 163200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20231115 | 163100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20231115 | 163000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20231115 | 162900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20231115 | 162800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20231115 | 162700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20231115 | 162600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20231115 | 162500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20231115 | 162400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 183 | 20231115 | 162300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20231115 | 162200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20231115 | 162100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20231115 | 162000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20231115 | 161900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20231115 | 161800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20231115 | 161700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20231115 | 161600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20231115 | 161500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20231115 | 161400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20231115 | 161300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20231115 | 161200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20231115 | 161100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20231115 | 161000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20231115 | 160900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20231115 | 160800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20231115 | 160700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20231115 | 160600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20231115 | 160500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20231115 | 160400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20231115 | 160300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20231115 | 160200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20231115 | 160100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20231115 | 160000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20231115 | 155900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20231115 | 155800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20231115 | 155700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20231115 | 155600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20231115 | 155500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20231115 | 155400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 213 | 20231115 | 155300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20231115 | 155200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20231115 | 155100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20231115 | 155000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20231115 | 154900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20231115 | 154800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20231115 | 154700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20231115 | 154600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20231115 | 154500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20231115 | 154400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20231115 | 154300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20231115 | 154200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 225 | 20231115 | 154100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 226 | 20231115 | 154000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 227 | 20231115 | 153900 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 228 | 20231115 | 153800 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 229 | 20231115 | 153700 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 230 | 20231115 | 153600 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 231 | 20231115 | 153500 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 232 | 20231115 | 153400 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 233 | 20231115 | 153300 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 234 | 20231115 | 153200 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 235 | 20231115 | 153100 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 236 | 20231115 | 153000 | 1452618200 | 6450 | 6450 | 6450 | 6450 | 6101 |
| 237 | 20231115 | 152900 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 238 | 20231115 | 152800 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 239 | 20231115 | 152700 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 240 | 20231115 | 152600 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 241 | 20231115 | 152500 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 242 | 20231115 | 152400 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 243 | 20231115 | 152300 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 244 | 20231115 | 152200 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 245 | 20231115 | 152100 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 246 | 20231115 | 152000 | 1413266750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 247 | 20231115 | 151900 | 1413266750 | 6480 | 6480 | 6480 | 6470 | 8029 |
| 248 | 20231115 | 151800 | 1361319050 | 6480 | 6470 | 6480 | 6470 | 4533 |
| 249 | 20231115 | 151700 | 1331989520 | 6480 | 6480 | 6480 | 6480 | 94 |
| 250 | 20231115 | 151600 | 1331380400 | 6470 | 6480 | 6480 | 6470 | 525 |
| 251 | 20231115 | 151500 | 1327980200 | 6480 | 6480 | 6480 | 6480 | 364 |
| 252 | 20231115 | 151400 | 1325621480 | 6480 | 6490 | 6500 | 6470 | 1965 |
| 253 | 20231115 | 151300 | 1312881060 | 6470 | 6480 | 6490 | 6470 | 1373 |
| 254 | 20231115 | 151200 | 1303983500 | 6480 | 6480 | 6480 | 6480 | 615 |
| 255 | 20231115 | 151100 | 1299998300 | 6490 | 6490 | 6490 | 6490 | 31 |
| 256 | 20231115 | 151000 | 1299797110 | 6490 | 6490 | 6490 | 6490 | 1 |
| 257 | 20231115 | 150900 | 1299790620 | 6480 | 6480 | 6480 | 6480 | 500 |
| 258 | 20231115 | 150800 | 1296550620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 259 | 20231115 | 150700 | 1296550620 | 6480 | 6480 | 6480 | 6480 | 257 |
| 260 | 20231115 | 150600 | 1294885260 | 6480 | 6480 | 6480 | 6480 | 265 |
| 261 | 20231115 | 150500 | 1293168060 | 6490 | 6480 | 6490 | 6480 | 101 |
| 262 | 20231115 | 150400 | 1292513570 | 6490 | 6490 | 6490 | 6490 | 1 |
| 263 | 20231115 | 150300 | 1292507080 | 6480 | 6480 | 6480 | 6480 | 500 |
| 264 | 20231115 | 150200 | 1289267080 | 6490 | 6490 | 6490 | 6490 | 19 |
| 265 | 20231115 | 150100 | 1289143770 | 6490 | 6490 | 6490 | 6490 | 96 |
| 266 | 20231115 | 150000 | 1288520730 | 6500 | 6500 | 6500 | 6500 | 46 |
| 267 | 20231115 | 145900 | 1288221730 | 6480 | 6490 | 6490 | 6480 | 402 |
| 268 | 20231115 | 145800 | 1285612770 | 6480 | 6470 | 6480 | 6470 | 148 |
| 269 | 20231115 | 145700 | 1284653870 | 6470 | 6480 | 6490 | 6470 | 505 |
| 270 | 20231115 | 145600 | 1281384750 | 6480 | 6480 | 6480 | 6480 | 100 |
| 271 | 20231115 | 145500 | 1280736750 | 6480 | 6470 | 6480 | 6470 | 4002 |
| 272 | 20231115 | 145400 | 1254843790 | 6470 | 6470 | 6470 | 6470 | 50 |
| 273 | 20231115 | 145300 | 1254520290 | 6480 | 6480 | 6480 | 6480 | 414 |
| 274 | 20231115 | 145200 | 1251837570 | 6480 | 6480 | 6480 | 6480 | 168 |
| 275 | 20231115 | 145100 | 1250748930 | 6480 | 6480 | 6480 | 6480 | 109 |
| 276 | 20231115 | 145000 | 1250042610 | 6480 | 6480 | 6480 | 6480 | 71 |
| 277 | 20231115 | 144900 | 1249582530 | 6480 | 6480 | 6480 | 6480 | 500 |
| 278 | 20231115 | 144800 | 1246342530 | 6470 | 6490 | 6490 | 6470 | 208 |
| 279 | 20231115 | 144700 | 1244996530 | 6480 | 6480 | 6480 | 6480 | 450 |
| 280 | 20231115 | 144600 | 1242080530 | 6480 | 6480 | 6490 | 6480 | 1051 |
| 281 | 20231115 | 144500 | 1235270040 | 6480 | 6480 | 6500 | 6480 | 1250 |
| 282 | 20231115 | 144400 | 1227170000 | 6480 | 6490 | 6490 | 6480 | 2252 |
| 283 | 20231115 | 144300 | 1212571700 | 6490 | 6490 | 6490 | 6490 | 30 |
| 284 | 20231115 | 144200 | 1212377000 | 6500 | 6500 | 6500 | 6500 | 800 |
| 285 | 20231115 | 144100 | 1207177000 | 6500 | 6500 | 6500 | 6500 | 0 |
| 286 | 20231115 | 144000 | 1207177000 | 6500 | 6500 | 6500 | 6500 | 1 |
| 287 | 20231115 | 143900 | 1207170500 | 6490 | 6500 | 6500 | 6490 | 1003 |
| 288 | 20231115 | 143800 | 1200661010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 289 | 20231115 | 143700 | 1200661010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 290 | 20231115 | 143600 | 1200661010 | 6500 | 6500 | 6500 | 6500 | 2 |
| 291 | 20231115 | 143500 | 1200648010 | 6490 | 6500 | 6500 | 6490 | 33 |
| 292 | 20231115 | 143400 | 1200433810 | 6490 | 6490 | 6490 | 6490 | 1 |
| 293 | 20231115 | 143300 | 1200427320 | 6490 | 6490 | 6490 | 6490 | 472 |
| 294 | 20231115 | 143200 | 1197364040 | 6490 | 6490 | 6490 | 6490 | 1 |
| 295 | 20231115 | 143100 | 1197357550 | 6480 | 6480 | 6480 | 6480 | 1 |
| 296 | 20231115 | 143000 | 1197351070 | 6480 | 6480 | 6480 | 6480 | 1 |
| 297 | 20231115 | 142900 | 1197344590 | 6480 | 6480 | 6480 | 6480 | 407 |
| 298 | 20231115 | 142800 | 1194707230 | 6490 | 6490 | 6490 | 6490 | 0 |
| 299 | 20231115 | 142700 | 1194707230 | 6490 | 6480 | 6490 | 6480 | 721 |
| 300 | 20231115 | 142600 | 1190035140 | 6490 | 6490 | 6490 | 6490 | 1 |
| 301 | 20231115 | 142500 | 1190028650 | 6480 | 6480 | 6480 | 6480 | 0 |
| 302 | 20231115 | 142400 | 1190028650 | 6480 | 6480 | 6480 | 6480 | 0 |
| 303 | 20231115 | 142300 | 1190028650 | 6480 | 6480 | 6480 | 6480 | 200 |
| 304 | 20231115 | 142200 | 1188732650 | 6470 | 6470 | 6470 | 6470 | 0 |
| 305 | 20231115 | 142100 | 1188732650 | 6470 | 6470 | 6470 | 6470 | 0 |
| 306 | 20231115 | 142000 | 1188732650 | 6470 | 6500 | 6500 | 6470 | 2696 |
| 307 | 20231115 | 141900 | 1171277920 | 6500 | 6500 | 6500 | 6500 | 151 |
| 308 | 20231115 | 141800 | 1170296420 | 6490 | 6490 | 6490 | 6490 | 1 |
| 309 | 20231115 | 141700 | 1170289930 | 6500 | 6500 | 6500 | 6500 | 0 |
| 310 | 20231115 | 141600 | 1170289930 | 6500 | 6500 | 6500 | 6500 | 1 |
| 311 | 20231115 | 141500 | 1170283430 | 6480 | 6480 | 6480 | 6480 | 0 |
| 312 | 20231115 | 141400 | 1170283430 | 6480 | 6490 | 6510 | 6480 | 57 |
| 313 | 20231115 | 141300 | 1169913580 | 6510 | 6500 | 6510 | 6500 | 1046 |
| 314 | 20231115 | 141200 | 1163114560 | 6500 | 6500 | 6500 | 6500 | 0 |
| 315 | 20231115 | 141100 | 1163114560 | 6500 | 6500 | 6500 | 6500 | 1 |
| 316 | 20231115 | 141000 | 1163108060 | 6480 | 6480 | 6480 | 6480 | 267 |
| 317 | 20231115 | 140900 | 1161377900 | 6480 | 6490 | 6490 | 6480 | 7 |
| 318 | 20231115 | 140800 | 1161332520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 319 | 20231115 | 140700 | 1161332520 | 6500 | 6500 | 6500 | 6500 | 2 |
| 320 | 20231115 | 140600 | 1161319520 | 6500 | 6490 | 6500 | 6490 | 2 |
| 321 | 20231115 | 140500 | 1161306530 | 6480 | 6480 | 6480 | 6470 | 1165 |
| 322 | 20231115 | 140400 | 1153759330 | 6480 | 6480 | 6480 | 6480 | 0 |
| 323 | 20231115 | 140300 | 1153759330 | 6480 | 6480 | 6480 | 6480 | 7 |
| 324 | 20231115 | 140200 | 1153713970 | 6480 | 6470 | 6480 | 6470 | 392 |
| 325 | 20231115 | 140100 | 1151177680 | 6480 | 6470 | 6480 | 6470 | 17 |
| 326 | 20231115 | 140000 | 1151067560 | 6470 | 6470 | 6470 | 6470 | 0 |
| 327 | 20231115 | 135900 | 1151067560 | 6470 | 6470 | 6470 | 6470 | 1 |
| 328 | 20231115 | 135800 | 1151061090 | 6480 | 6480 | 6480 | 6470 | 291 |
| 329 | 20231115 | 135700 | 1149177720 | 6480 | 6480 | 6480 | 6480 | 0 |
| 330 | 20231115 | 135600 | 1149177720 | 6480 | 6480 | 6480 | 6480 | 0 |
| 331 | 20231115 | 135500 | 1149177720 | 6480 | 6480 | 6480 | 6480 | 114 |
| 332 | 20231115 | 135400 | 1148439000 | 6490 | 6490 | 6490 | 6490 | 100 |
| 333 | 20231115 | 135300 | 1147790000 | 6490 | 6490 | 6490 | 6490 | 10 |
| 334 | 20231115 | 135200 | 1147725100 | 6490 | 6490 | 6490 | 6490 | 45 |
| 335 | 20231115 | 135100 | 1147433050 | 6490 | 6490 | 6490 | 6490 | 4 |
| 336 | 20231115 | 135000 | 1147407090 | 6490 | 6490 | 6490 | 6490 | 6 |
| 337 | 20231115 | 134900 | 1147368150 | 6490 | 6490 | 6490 | 6490 | 1 |
| 338 | 20231115 | 134800 | 1147361660 | 6490 | 6490 | 6490 | 6490 | 92 |
| 339 | 20231115 | 134700 | 1146764580 | 6490 | 6470 | 6490 | 6470 | 1471 |
| 340 | 20231115 | 134600 | 1137247190 | 6470 | 6490 | 6490 | 6470 | 3921 |
| 341 | 20231115 | 134500 | 1111846420 | 6490 | 6500 | 6500 | 6490 | 530 |
| 342 | 20231115 | 134400 | 1108406080 | 6500 | 6500 | 6500 | 6500 | 0 |
| 343 | 20231115 | 134300 | 1108406080 | 6500 | 6500 | 6500 | 6500 | 0 |
| 344 | 20231115 | 134200 | 1108406080 | 6500 | 6500 | 6500 | 6500 | 40 |
| 345 | 20231115 | 134100 | 1108146080 | 6500 | 6500 | 6500 | 6500 | 390 |
| 346 | 20231115 | 134000 | 1105611080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 347 | 20231115 | 133900 | 1105611080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 348 | 20231115 | 133800 | 1105611080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 349 | 20231115 | 133700 | 1105611080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 350 | 20231115 | 133600 | 1105611080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 351 | 20231115 | 133500 | 1105611080 | 6510 | 6510 | 6510 | 6510 | 1 |
| 352 | 20231115 | 133400 | 1105604570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 353 | 20231115 | 133300 | 1105604570 | 6500 | 6500 | 6500 | 6500 | 8 |
| 354 | 20231115 | 133200 | 1105552570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 355 | 20231115 | 133100 | 1105552570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 356 | 20231115 | 133000 | 1105552570 | 6510 | 6510 | 6510 | 6500 | 3 |
| 357 | 20231115 | 132900 | 1105533050 | 6500 | 6500 | 6500 | 6500 | 1 |
| 358 | 20231115 | 132800 | 1105526550 | 6500 | 6500 | 6500 | 6500 | 38 |
| 359 | 20231115 | 132700 | 1105279550 | 6490 | 6490 | 6500 | 6490 | 5 |
| 360 | 20231115 | 132600 | 1105247090 | 6510 | 6510 | 6510 | 6510 | 0 |
| 361 | 20231115 | 132500 | 1105247090 | 6510 | 6500 | 6510 | 6500 | 105 |
| 362 | 20231115 | 132400 | 1104563550 | 6510 | 6510 | 6510 | 6510 | 1 |
| 363 | 20231115 | 132300 | 1104557040 | 6510 | 6500 | 6510 | 6500 | 28 |
| 364 | 20231115 | 132200 | 1104375020 | 6490 | 6490 | 6490 | 6490 | 1400 |
| 365 | 20231115 | 132100 | 1095289020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 366 | 20231115 | 132000 | 1095289020 | 6500 | 6510 | 6510 | 6500 | 48 |
| 367 | 20231115 | 131900 | 1094977010 | 6490 | 6500 | 6500 | 6490 | 850 |
| 368 | 20231115 | 131800 | 1089453950 | 6500 | 6500 | 6500 | 6500 | 2415 |
| 369 | 20231115 | 131700 | 1073756450 | 6510 | 6510 | 6510 | 6510 | 1 |
| 370 | 20231115 | 131600 | 1073749940 | 6500 | 6510 | 6510 | 6500 | 77 |
| 371 | 20231115 | 131500 | 1073249370 | 6500 | 6500 | 6500 | 6500 | 195 |
| 372 | 20231115 | 131400 | 1071981870 | 6510 | 6510 | 6510 | 6510 | 0 |
| 373 | 20231115 | 131300 | 1071981870 | 6510 | 6510 | 6510 | 6510 | 30 |
| 374 | 20231115 | 131200 | 1071786570 | 6520 | 6520 | 6520 | 6520 | 1 |
| 375 | 20231115 | 131100 | 1071780050 | 6510 | 6510 | 6510 | 6510 | 123 |
| 376 | 20231115 | 131000 | 1070979320 | 6510 | 6510 | 6510 | 6510 | 217 |
| 377 | 20231115 | 130900 | 1069566650 | 6520 | 6520 | 6520 | 6520 | 0 |
| 378 | 20231115 | 130800 | 1069566650 | 6520 | 6520 | 6520 | 6520 | 0 |
| 379 | 20231115 | 130700 | 1069566650 | 6520 | 6520 | 6520 | 6520 | 30 |
| 380 | 20231115 | 130600 | 1069371050 | 6520 | 6520 | 6520 | 6520 | 0 |
| 381 | 20231115 | 130500 | 1069371050 | 6520 | 6520 | 6520 | 6520 | 75 |
| 382 | 20231115 | 130400 | 1068882050 | 6520 | 6520 | 6520 | 6520 | 1 |
| 383 | 20231115 | 130300 | 1068875530 | 6500 | 6500 | 6500 | 6500 | 306 |
| 384 | 20231115 | 130200 | 1066886530 | 6510 | 6510 | 6520 | 6510 | 963 |
| 385 | 20231115 | 130100 | 1060609450 | 6510 | 6510 | 6510 | 6510 | 150 |
| 386 | 20231115 | 130000 | 1059632950 | 6510 | 6510 | 6510 | 6510 | 52 |
| 387 | 20231115 | 125900 | 1059294430 | 6520 | 6520 | 6520 | 6520 | 0 |
| 388 | 20231115 | 125800 | 1059294430 | 6520 | 6520 | 6520 | 6520 | 0 |
| 389 | 20231115 | 125700 | 1059294430 | 6520 | 6520 | 6520 | 6520 | 210 |
| 390 | 20231115 | 125600 | 1057925230 | 6520 | 6520 | 6520 | 6520 | 100 |
| 391 | 20231115 | 125500 | 1057273230 | 6520 | 6520 | 6520 | 6520 | 1 |
| 392 | 20231115 | 125400 | 1057266710 | 6510 | 6500 | 6510 | 6500 | 16 |
| 393 | 20231115 | 125300 | 1057162560 | 6510 | 6510 | 6510 | 6510 | 12 |
| 394 | 20231115 | 125200 | 1057084440 | 6510 | 6510 | 6510 | 6510 | 0 |
| 395 | 20231115 | 125100 | 1057084440 | 6510 | 6510 | 6510 | 6510 | 1 |
| 396 | 20231115 | 125000 | 1057077930 | 6510 | 6510 | 6510 | 6510 | 10 |
| 397 | 20231115 | 124900 | 1057012830 | 6510 | 6510 | 6510 | 6510 | 1 |
| 398 | 20231115 | 124800 | 1057006320 | 6500 | 6500 | 6500 | 6500 | 46 |
| 399 | 20231115 | 124700 | 1056707320 | 6510 | 6510 | 6510 | 6510 | 0 |
| 400 | 20231115 | 124600 | 1056707320 | 6510 | 6510 | 6510 | 6510 | 121 |
| 401 | 20231115 | 124500 | 1055919610 | 6520 | 6520 | 6520 | 6520 | 1 |
| 402 | 20231115 | 124400 | 1055913090 | 6520 | 6520 | 6520 | 6520 | 0 |
| 403 | 20231115 | 124300 | 1055913090 | 6520 | 6510 | 6520 | 6500 | 211 |
| 404 | 20231115 | 124200 | 1054540350 | 6510 | 6510 | 6510 | 6510 | 0 |
| 405 | 20231115 | 124100 | 1054540350 | 6510 | 6510 | 6510 | 6510 | 0 |
| 406 | 20231115 | 124000 | 1054540350 | 6510 | 6510 | 6510 | 6510 | 101 |
| 407 | 20231115 | 123900 | 1053882840 | 6500 | 6510 | 6510 | 6500 | 75 |
| 408 | 20231115 | 123800 | 1053395330 | 6510 | 6510 | 6510 | 6510 | 72 |
| 409 | 20231115 | 123700 | 1052926610 | 6510 | 6510 | 6510 | 6510 | 0 |
| 410 | 20231115 | 123600 | 1052926610 | 6510 | 6510 | 6510 | 6510 | 500 |
| 411 | 20231115 | 123500 | 1049671610 | 6510 | 6510 | 6510 | 6510 | 0 |
| 412 | 20231115 | 123400 | 1049671610 | 6510 | 6510 | 6510 | 6510 | 110 |
| 413 | 20231115 | 123300 | 1048955510 | 6520 | 6520 | 6520 | 6520 | 1 |
| 414 | 20231115 | 123200 | 1048948990 | 6500 | 6510 | 6510 | 6500 | 277 |
| 415 | 20231115 | 123100 | 1047146640 | 6510 | 6510 | 6510 | 6510 | 0 |
| 416 | 20231115 | 123000 | 1047146640 | 6510 | 6510 | 6510 | 6510 | 10 |
| 417 | 20231115 | 122900 | 1047081540 | 6510 | 6510 | 6510 | 6510 | 0 |
| 418 | 20231115 | 122800 | 1047081540 | 6510 | 6510 | 6510 | 6510 | 2 |
| 419 | 20231115 | 122700 | 1047068520 | 6520 | 6520 | 6520 | 6520 | 46 |
| 420 | 20231115 | 122600 | 1046768600 | 6520 | 6510 | 6520 | 6510 | 2 |
| 421 | 20231115 | 122500 | 1046755570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 422 | 20231115 | 122400 | 1046755570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 423 | 20231115 | 122300 | 1046755570 | 6510 | 6510 | 6510 | 6510 | 1 |
| 424 | 20231115 | 122200 | 1046749060 | 6520 | 6520 | 6520 | 6520 | 30 |
| 425 | 20231115 | 122100 | 1046553460 | 6520 | 6520 | 6520 | 6520 | 1 |
| 426 | 20231115 | 122000 | 1046546940 | 6520 | 6520 | 6520 | 6520 | 0 |
| 427 | 20231115 | 121900 | 1046546940 | 6520 | 6520 | 6520 | 6520 | 0 |
| 428 | 20231115 | 121800 | 1046546940 | 6520 | 6520 | 6520 | 6520 | 10 |
| 429 | 20231115 | 121700 | 1046481740 | 6520 | 6520 | 6520 | 6520 | 33 |
| 430 | 20231115 | 121600 | 1046266580 | 6520 | 6520 | 6520 | 6520 | 0 |
| 431 | 20231115 | 121500 | 1046266580 | 6520 | 6520 | 6520 | 6520 | 0 |
| 432 | 20231115 | 121400 | 1046266580 | 6520 | 6510 | 6520 | 6510 | 3 |
| 433 | 20231115 | 121300 | 1046247030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 434 | 20231115 | 121200 | 1046247030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 435 | 20231115 | 121100 | 1046247030 | 6520 | 6520 | 6520 | 6520 | 1 |
| 436 | 20231115 | 121000 | 1046240510 | 6490 | 6510 | 6510 | 6490 | 932 |
| 437 | 20231115 | 120900 | 1040181500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 438 | 20231115 | 120800 | 1040181500 | 6520 | 6530 | 6530 | 6520 | 6 |
| 439 | 20231115 | 120700 | 1040142370 | 6520 | 6520 | 6520 | 6520 | 0 |
| 440 | 20231115 | 120600 | 1040142370 | 6520 | 6520 | 6520 | 6520 | 0 |
| 441 | 20231115 | 120500 | 1040142370 | 6520 | 6510 | 6520 | 6510 | 70 |
| 442 | 20231115 | 120400 | 1039685990 | 6510 | 6510 | 6510 | 6510 | 0 |
| 443 | 20231115 | 120300 | 1039685990 | 6510 | 6520 | 6520 | 6510 | 73 |
| 444 | 20231115 | 120200 | 1039210750 | 6520 | 6510 | 6520 | 6510 | 627 |
| 445 | 20231115 | 120100 | 1035122890 | 6510 | 6510 | 6510 | 6510 | 50 |
| 446 | 20231115 | 120000 | 1034797390 | 6510 | 6510 | 6510 | 6510 | 690 |
| 447 | 20231115 | 115900 | 1030305490 | 6510 | 6510 | 6510 | 6510 | 1 |
| 448 | 20231115 | 115800 | 1030298980 | 6510 | 6510 | 6510 | 6510 | 100 |
| 449 | 20231115 | 115700 | 1029647980 | 6510 | 6510 | 6510 | 6510 | 0 |
| 450 | 20231115 | 115600 | 1029647980 | 6510 | 6510 | 6510 | 6510 | 1 |
| 451 | 20231115 | 115500 | 1029641470 | 6510 | 6510 | 6510 | 6510 | 0 |
| 452 | 20231115 | 115400 | 1029641470 | 6510 | 6510 | 6510 | 6510 | 0 |
| 453 | 20231115 | 115300 | 1029641470 | 6510 | 6510 | 6510 | 6510 | 69 |
| 454 | 20231115 | 115200 | 1029192280 | 6510 | 6510 | 6510 | 6510 | 50 |
| 455 | 20231115 | 115100 | 1028866780 | 6510 | 6510 | 6510 | 6510 | 0 |
| 456 | 20231115 | 115000 | 1028866780 | 6510 | 6500 | 6510 | 6500 | 71 |
| 457 | 20231115 | 114900 | 1028405270 | 6500 | 6490 | 6500 | 6480 | 134 |
| 458 | 20231115 | 114800 | 1027536740 | 6510 | 6510 | 6510 | 6510 | 0 |
| 459 | 20231115 | 114700 | 1027536740 | 6510 | 6510 | 6510 | 6510 | 0 |
| 460 | 20231115 | 114600 | 1027536740 | 6510 | 6510 | 6510 | 6510 | 0 |
| 461 | 20231115 | 114500 | 1027536740 | 6510 | 6510 | 6510 | 6510 | 1 |
| 462 | 20231115 | 114400 | 1027530230 | 6480 | 6510 | 6510 | 6480 | 248 |
| 463 | 20231115 | 114300 | 1025923130 | 6510 | 6490 | 6510 | 6480 | 226 |
| 464 | 20231115 | 114200 | 1024457520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 465 | 20231115 | 114100 | 1024457520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 466 | 20231115 | 114000 | 1024457520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 467 | 20231115 | 113900 | 1024457520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 468 | 20231115 | 113800 | 1024457520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 469 | 20231115 | 113700 | 1024457520 | 6510 | 6510 | 6510 | 6510 | 8 |
| 470 | 20231115 | 113600 | 1024405440 | 6510 | 6510 | 6510 | 6510 | 0 |
| 471 | 20231115 | 113500 | 1024405440 | 6510 | 6480 | 6510 | 6470 | 1176 |
| 472 | 20231115 | 113400 | 1016783770 | 6490 | 6480 | 6490 | 6480 | 118 |
| 473 | 20231115 | 113300 | 1016018950 | 6510 | 6500 | 6510 | 6470 | 3109 |
| 474 | 20231115 | 113200 | 995883170 | 6520 | 6520 | 6520 | 6520 | 0 |
| 475 | 20231115 | 113100 | 995883170 | 6520 | 6520 | 6520 | 6520 | 0 |
| 476 | 20231115 | 113000 | 995883170 | 6520 | 6520 | 6520 | 6520 | 0 |
| 477 | 20231115 | 112900 | 995883170 | 6520 | 6520 | 6520 | 6520 | 0 |
| 478 | 20231115 | 112800 | 995883170 | 6520 | 6520 | 6520 | 6520 | 0 |
| 479 | 20231115 | 112700 | 995883170 | 6520 | 6520 | 6520 | 6520 | 1 |
| 480 | 20231115 | 112600 | 995876650 | 6510 | 6510 | 6510 | 6510 | 154 |
| 481 | 20231115 | 112500 | 994874110 | 6520 | 6520 | 6520 | 6520 | 230 |
| 482 | 20231115 | 112400 | 993374510 | 6520 | 6520 | 6520 | 6520 | 0 |
| 483 | 20231115 | 112300 | 993374510 | 6520 | 6500 | 6520 | 6500 | 201 |
| 484 | 20231115 | 112200 | 992067990 | 6500 | 6500 | 6500 | 6500 | 100 |
| 485 | 20231115 | 112100 | 991417990 | 6520 | 6520 | 6520 | 6520 | 0 |
| 486 | 20231115 | 112000 | 991417990 | 6520 | 6520 | 6520 | 6520 | 1 |
| 487 | 20231115 | 111900 | 991411470 | 6500 | 6500 | 6500 | 6500 | 0 |
| 488 | 20231115 | 111800 | 991411470 | 6500 | 6500 | 6500 | 6500 | 36 |
| 489 | 20231115 | 111700 | 991177470 | 6490 | 6500 | 6500 | 6490 | 1263 |
| 490 | 20231115 | 111600 | 982980240 | 6500 | 6500 | 6500 | 6500 | 0 |
| 491 | 20231115 | 111500 | 982980240 | 6500 | 6500 | 6500 | 6500 | 7 |
| 492 | 20231115 | 111400 | 982934740 | 6500 | 6500 | 6500 | 6500 | 58 |
| 493 | 20231115 | 111300 | 982557740 | 6520 | 6520 | 6520 | 6520 | 1 |
| 494 | 20231115 | 111200 | 982551220 | 6500 | 6500 | 6500 | 6500 | 0 |
| 495 | 20231115 | 111100 | 982551220 | 6500 | 6500 | 6500 | 6500 | 5 |
| 496 | 20231115 | 111000 | 982518720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 497 | 20231115 | 110900 | 982518720 | 6520 | 6530 | 6530 | 6500 | 52 |
| 498 | 20231115 | 110800 | 982179580 | 6500 | 6520 | 6520 | 6500 | 1315 |
| 499 | 20231115 | 110700 | 973611140 | 6520 | 6520 | 6520 | 6520 | 107 |
| 500 | 20231115 | 110600 | 972913500 | 6530 | 6530 | 6530 | 6530 | 100 |
| 501 | 20231115 | 110500 | 972260500 | 6530 | 6530 | 6530 | 6530 | 0 |
| 502 | 20231115 | 110400 | 972260500 | 6530 | 6530 | 6530 | 6530 | 0 |
| 503 | 20231115 | 110300 | 972260500 | 6530 | 6530 | 6530 | 6530 | 5 |
| 504 | 20231115 | 110200 | 972227850 | 6530 | 6530 | 6530 | 6530 | 3 |
| 505 | 20231115 | 110100 | 972208260 | 6530 | 6510 | 6530 | 6510 | 480 |
| 506 | 20231115 | 110000 | 969078470 | 6510 | 6500 | 6510 | 6500 | 504 |
| 507 | 20231115 | 105900 | 965799030 | 6510 | 6510 | 6510 | 6510 | 32 |
| 508 | 20231115 | 105800 | 965590710 | 6510 | 6510 | 6510 | 6510 | 155 |
| 509 | 20231115 | 105700 | 964581660 | 6510 | 6520 | 6520 | 6510 | 304 |
| 510 | 20231115 | 105600 | 962602610 | 6520 | 6520 | 6520 | 6520 | 100 |
| 511 | 20231115 | 105500 | 961950610 | 6520 | 6520 | 6520 | 6520 | 102 |
| 512 | 20231115 | 105400 | 961285570 | 6530 | 6520 | 6530 | 6520 | 500 |
| 513 | 20231115 | 105300 | 958020920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 514 | 20231115 | 105200 | 958020920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 515 | 20231115 | 105100 | 958020920 | 6520 | 6510 | 6520 | 6510 | 271 |
| 516 | 20231115 | 105000 | 956256000 | 6500 | 6510 | 6510 | 6500 | 193 |
| 517 | 20231115 | 104900 | 955000570 | 6500 | 6510 | 6510 | 6500 | 79 |
| 518 | 20231115 | 104800 | 954486760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 519 | 20231115 | 104700 | 954486760 | 6510 | 6490 | 6510 | 6490 | 9 |
| 520 | 20231115 | 104600 | 954428330 | 6490 | 6490 | 6490 | 6490 | 135 |
| 521 | 20231115 | 104500 | 953552180 | 6490 | 6500 | 6500 | 6490 | 302 |
| 522 | 20231115 | 104400 | 951591650 | 6500 | 6500 | 6500 | 6500 | 50 |
| 523 | 20231115 | 104300 | 951266650 | 6510 | 6490 | 6510 | 6490 | 650 |
| 524 | 20231115 | 104200 | 947047050 | 6490 | 6490 | 6490 | 6490 | 116 |
| 525 | 20231115 | 104100 | 946294210 | 6490 | 6490 | 6490 | 6490 | 1 |
| 526 | 20231115 | 104000 | 946287720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 527 | 20231115 | 103900 | 946287720 | 6520 | 6490 | 6520 | 6490 | 327 |
| 528 | 20231115 | 103800 | 944164980 | 6530 | 6500 | 6530 | 6500 | 268 |
| 529 | 20231115 | 103700 | 942422860 | 6500 | 6510 | 6510 | 6500 | 532 |
| 530 | 20231115 | 103600 | 938962650 | 6510 | 6510 | 6510 | 6510 | 202 |
| 531 | 20231115 | 103500 | 937647630 | 6510 | 6510 | 6510 | 6510 | 86 |
| 532 | 20231115 | 103400 | 937087770 | 6510 | 6510 | 6510 | 6510 | 453 |
| 533 | 20231115 | 103300 | 934138740 | 6520 | 6520 | 6520 | 6520 | 52 |
| 534 | 20231115 | 103200 | 933799700 | 6510 | 6530 | 6530 | 6510 | 282 |
| 535 | 20231115 | 103100 | 931963320 | 6530 | 6530 | 6530 | 6530 | 45 |
| 536 | 20231115 | 103000 | 931669470 | 6530 | 6510 | 6530 | 6510 | 80 |
| 537 | 20231115 | 102900 | 931148630 | 6510 | 6520 | 6530 | 6510 | 2157 |
| 538 | 20231115 | 102800 | 917089450 | 6520 | 6520 | 6520 | 6520 | 145 |
| 539 | 20231115 | 102700 | 916144050 | 6520 | 6530 | 6530 | 6520 | 914 |
| 540 | 20231115 | 102600 | 910175680 | 6530 | 6510 | 6540 | 6510 | 3814 |
| 541 | 20231115 | 102500 | 885286700 | 6510 | 6500 | 6510 | 6500 | 1637 |
| 542 | 20231115 | 102400 | 874638310 | 6500 | 6490 | 6500 | 6490 | 32 |
| 543 | 20231115 | 102300 | 874430540 | 6490 | 6490 | 6490 | 6490 | 200 |
| 544 | 20231115 | 102200 | 873132540 | 6490 | 6480 | 6490 | 6480 | 1013 |
| 545 | 20231115 | 102100 | 866567170 | 6490 | 6490 | 6490 | 6490 | 29 |
| 546 | 20231115 | 102000 | 866378960 | 6490 | 6490 | 6490 | 6490 | 30 |
| 547 | 20231115 | 101900 | 866184260 | 6490 | 6490 | 6490 | 6490 | 246 |
| 548 | 20231115 | 101800 | 864587720 | 6490 | 6490 | 6490 | 6490 | 110 |
| 549 | 20231115 | 101700 | 863873820 | 6500 | 6500 | 6500 | 6480 | 417 |
| 550 | 20231115 | 101600 | 861163420 | 6490 | 6490 | 6490 | 6490 | 40 |
| 551 | 20231115 | 101500 | 860903820 | 6500 | 6500 | 6500 | 6500 | 1 |
| 552 | 20231115 | 101400 | 860897320 | 6490 | 6460 | 6490 | 6460 | 705 |
| 553 | 20231115 | 101300 | 856327990 | 6460 | 6470 | 6470 | 6460 | 937 |
| 554 | 20231115 | 101200 | 850273360 | 6470 | 6470 | 6470 | 6470 | 1102 |
| 555 | 20231115 | 101100 | 843143420 | 6480 | 6490 | 6490 | 6480 | 726 |
| 556 | 20231115 | 101000 | 838438640 | 6490 | 6490 | 6490 | 6490 | 81 |
| 557 | 20231115 | 100900 | 837912950 | 6490 | 6490 | 6490 | 6490 | 50 |
| 558 | 20231115 | 100800 | 837588450 | 6490 | 6490 | 6490 | 6490 | 106 |
| 559 | 20231115 | 100700 | 836900510 | 6490 | 6490 | 6490 | 6490 | 450 |
| 560 | 20231115 | 100600 | 833980010 | 6500 | 6490 | 6510 | 6490 | 891 |
| 561 | 20231115 | 100500 | 828190980 | 6490 | 6490 | 6490 | 6480 | 1066 |
| 562 | 20231115 | 100400 | 821272650 | 6490 | 6490 | 6490 | 6490 | 625 |
| 563 | 20231115 | 100300 | 817216400 | 6490 | 6470 | 6490 | 6470 | 789 |
| 564 | 20231115 | 100200 | 812103310 | 6470 | 6470 | 6470 | 6470 | 5 |
| 565 | 20231115 | 100100 | 812070960 | 6470 | 6450 | 6470 | 6450 | 144 |
| 566 | 20231115 | 100000 | 811142140 | 6450 | 6470 | 6470 | 6450 | 54 |
| 567 | 20231115 | 095900 | 810793320 | 6450 | 6460 | 6460 | 6450 | 208 |
| 568 | 20231115 | 095800 | 809451110 | 6470 | 6460 | 6470 | 6460 | 168 |
| 569 | 20231115 | 095700 | 808365820 | 6460 | 6460 | 6460 | 6460 | 122 |
| 570 | 20231115 | 095600 | 807577700 | 6440 | 6430 | 6460 | 6430 | 11 |
| 571 | 20231115 | 095500 | 807506690 | 6430 | 6450 | 6450 | 6430 | 2813 |
| 572 | 20231115 | 095400 | 789387040 | 6450 | 6450 | 6450 | 6450 | 78 |
| 573 | 20231115 | 095300 | 788883940 | 6440 | 6470 | 6470 | 6440 | 1289 |
| 574 | 20231115 | 095200 | 780567140 | 6470 | 6470 | 6480 | 6470 | 274 |
| 575 | 20231115 | 095100 | 778794210 | 6480 | 6480 | 6480 | 6480 | 167 |
| 576 | 20231115 | 095000 | 777712050 | 6480 | 6480 | 6480 | 6480 | 401 |
| 577 | 20231115 | 094900 | 775113570 | 6480 | 6470 | 6480 | 6470 | 56 |
| 578 | 20231115 | 094800 | 774750830 | 6470 | 6460 | 6470 | 6450 | 219 |
| 579 | 20231115 | 094700 | 773338070 | 6460 | 6470 | 6480 | 6460 | 189 |
| 580 | 20231115 | 094600 | 772115960 | 6460 | 6460 | 6460 | 6460 | 120 |
| 581 | 20231115 | 094500 | 771340760 | 6460 | 6470 | 6480 | 6460 | 10 |
| 582 | 20231115 | 094400 | 771276020 | 6470 | 6470 | 6470 | 6470 | 108 |
| 583 | 20231115 | 094300 | 770577260 | 6470 | 6480 | 6480 | 6440 | 1050 |
| 584 | 20231115 | 094200 | 763801210 | 6480 | 6480 | 6480 | 6480 | 36 |
| 585 | 20231115 | 094100 | 763567930 | 6480 | 6450 | 6490 | 6440 | 1546 |
| 586 | 20231115 | 094000 | 753602150 | 6460 | 6480 | 6480 | 6450 | 1159 |
| 587 | 20231115 | 093900 | 746121950 | 6480 | 6480 | 6480 | 6470 | 384 |
| 588 | 20231115 | 093800 | 743634630 | 6480 | 6460 | 6480 | 6450 | 420 |
| 589 | 20231115 | 093700 | 740918420 | 6460 | 6470 | 6470 | 6460 | 22 |
| 590 | 20231115 | 093600 | 740776210 | 6470 | 6460 | 6470 | 6440 | 388 |
| 591 | 20231115 | 093500 | 738271100 | 6450 | 6440 | 6460 | 6420 | 5198 |
| 592 | 20231115 | 093400 | 704803280 | 6440 | 6450 | 6450 | 6430 | 3039 |
| 593 | 20231115 | 093300 | 685228260 | 6450 | 6460 | 6470 | 6450 | 4406 |
| 594 | 20231115 | 093200 | 656797040 | 6470 | 6470 | 6480 | 6450 | 7812 |
| 595 | 20231115 | 093100 | 606344710 | 6480 | 6480 | 6480 | 6470 | 6 |
| 596 | 20231115 | 093000 | 606305840 | 6460 | 6500 | 6500 | 6460 | 7500 |
| 597 | 20231115 | 092900 | 557802770 | 6520 | 6540 | 6540 | 6500 | 2004 |
| 598 | 20231115 | 092800 | 544759310 | 6540 | 6530 | 6540 | 6530 | 607 |
| 599 | 20231115 | 092700 | 540795590 | 6510 | 6530 | 6540 | 6510 | 518 |
| 600 | 20231115 | 092600 | 537412870 | 6540 | 6550 | 6560 | 6500 | 3505 |
| 601 | 20231115 | 092500 | 514539470 | 6550 | 6550 | 6550 | 6550 | 722 |
| 602 | 20231115 | 092400 | 509810370 | 6560 | 6520 | 6570 | 6520 | 2683 |
| 603 | 20231115 | 092300 | 492238070 | 6500 | 6480 | 6500 | 6480 | 365 |
| 604 | 20231115 | 092200 | 489867050 | 6480 | 6520 | 6520 | 6480 | 1650 |
| 605 | 20231115 | 092100 | 479152040 | 6530 | 6520 | 6540 | 6520 | 228 |
| 606 | 20231115 | 092000 | 477665330 | 6520 | 6510 | 6530 | 6510 | 783 |
| 607 | 20231115 | 091900 | 472553880 | 6530 | 6520 | 6530 | 6520 | 11 |
| 608 | 20231115 | 091800 | 472482060 | 6500 | 6530 | 6530 | 6500 | 101 |
| 609 | 20231115 | 091700 | 471823790 | 6530 | 6510 | 6530 | 6490 | 1856 |
| 610 | 20231115 | 091600 | 459756070 | 6500 | 6530 | 6530 | 6500 | 63 |
| 611 | 20231115 | 091500 | 459344980 | 6530 | 6500 | 6530 | 6500 | 6 |
| 612 | 20231115 | 091400 | 459305860 | 6500 | 6540 | 6540 | 6500 | 893 |
| 613 | 20231115 | 091300 | 453487480 | 6540 | 6520 | 6540 | 6520 | 554 |
| 614 | 20231115 | 091200 | 449865830 | 6520 | 6530 | 6530 | 6470 | 5199 |
| 615 | 20231115 | 091100 | 416114540 | 6540 | 6580 | 6580 | 6530 | 628 |
| 616 | 20231115 | 091000 | 411991880 | 6580 | 6500 | 6580 | 6500 | 639 |
| 617 | 20231115 | 090900 | 407812860 | 6500 | 6510 | 6510 | 6500 | 984 |
| 618 | 20231115 | 090800 | 401416810 | 6500 | 6490 | 6520 | 6490 | 2565 |
| 619 | 20231115 | 090700 | 384741950 | 6490 | 6470 | 6490 | 6470 | 819 |
| 620 | 20231115 | 090600 | 379429130 | 6470 | 6500 | 6500 | 6460 | 4058 |
| 621 | 20231115 | 090500 | 353184280 | 6480 | 6490 | 6520 | 6480 | 1995 |
| 622 | 20231115 | 090400 | 340239710 | 6460 | 6520 | 6530 | 6460 | 5118 |
| 623 | 20231115 | 090300 | 307048100 | 6530 | 6510 | 6540 | 6490 | 2677 |
| 624 | 20231115 | 090200 | 289590020 | 6510 | 6480 | 6540 | 6460 | 16006 |
| 625 | 20231115 | 090100 | 185229280 | 6450 | 6460 | 6550 | 6450 | 5218 |
| 626 | 20231115 | 090000 | 151376800 | 6460 | 6530 | 6530 | 6450 | 23228 |