31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 193700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 3 | 20231115 | 193600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20231115 | 193500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20231115 | 193400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20231115 | 193300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20231115 | 193200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20231115 | 193100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20231115 | 193000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20231115 | 192900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20231115 | 192800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20231115 | 192700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20231115 | 192600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20231115 | 192500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20231115 | 192400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20231115 | 192300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20231115 | 192200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20231115 | 192100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20231115 | 192000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20231115 | 191900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20231115 | 191800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20231115 | 191700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20231115 | 191600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20231115 | 191500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20231115 | 191400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20231115 | 191300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20231115 | 191200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20231115 | 191100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20231115 | 191000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20231115 | 190900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20231115 | 190800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20231115 | 190700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 33 | 20231115 | 190600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20231115 | 190500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20231115 | 190400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20231115 | 190300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20231115 | 190200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20231115 | 190100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20231115 | 190000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20231115 | 185900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20231115 | 185800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20231115 | 185700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20231115 | 185600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20231115 | 185500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20231115 | 185400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20231115 | 185300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20231115 | 185200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20231115 | 185100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20231115 | 185000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20231115 | 184900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20231115 | 184800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20231115 | 184700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20231115 | 184600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20231115 | 184500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20231115 | 184400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20231115 | 184300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20231115 | 184200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20231115 | 184100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20231115 | 184000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20231115 | 183900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20231115 | 183800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20231115 | 183700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 63 | 20231115 | 183600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20231115 | 183500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20231115 | 183400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20231115 | 183300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20231115 | 183200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20231115 | 183100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20231115 | 183000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20231115 | 182900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20231115 | 182800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20231115 | 182700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20231115 | 182600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20231115 | 182500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20231115 | 182400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20231115 | 182300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20231115 | 182200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20231115 | 182100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20231115 | 182000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20231115 | 181900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20231115 | 181800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20231115 | 181700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20231115 | 181600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20231115 | 181500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20231115 | 181400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20231115 | 181300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20231115 | 181200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20231115 | 181100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20231115 | 181000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20231115 | 180900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20231115 | 180800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20231115 | 180700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 93 | 20231115 | 180600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20231115 | 180500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20231115 | 180400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20231115 | 180300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20231115 | 180200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20231115 | 180100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20231115 | 180000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20231115 | 175900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20231115 | 175800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20231115 | 175700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20231115 | 175600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20231115 | 175500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20231115 | 175400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20231115 | 175300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20231115 | 175200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20231115 | 175100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20231115 | 175000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20231115 | 174900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20231115 | 174800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20231115 | 174700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20231115 | 174600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20231115 | 174500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20231115 | 174400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20231115 | 174300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20231115 | 174200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20231115 | 174100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20231115 | 174000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20231115 | 173900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20231115 | 173800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20231115 | 173700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 123 | 20231115 | 173600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20231115 | 173500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20231115 | 173400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20231115 | 173300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20231115 | 173200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20231115 | 173100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20231115 | 173000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20231115 | 172900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20231115 | 172800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20231115 | 172700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20231115 | 172600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20231115 | 172500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20231115 | 172400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20231115 | 172300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20231115 | 172200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20231115 | 172100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20231115 | 172000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20231115 | 171900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20231115 | 171800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20231115 | 171700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20231115 | 171600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20231115 | 171500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20231115 | 171400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20231115 | 171300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20231115 | 171200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20231115 | 171100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20231115 | 171000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20231115 | 170900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20231115 | 170800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20231115 | 170700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 153 | 20231115 | 170600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20231115 | 170500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20231115 | 170400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20231115 | 170300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20231115 | 170200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20231115 | 170100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20231115 | 170000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20231115 | 165900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20231115 | 165800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20231115 | 165700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20231115 | 165600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20231115 | 165500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20231115 | 165400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20231115 | 165300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20231115 | 165200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20231115 | 165100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20231115 | 165000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20231115 | 164900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20231115 | 164800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20231115 | 164700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20231115 | 164600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20231115 | 164500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20231115 | 164400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20231115 | 164300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20231115 | 164200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20231115 | 164100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20231115 | 164000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20231115 | 163900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20231115 | 163800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20231115 | 163700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 183 | 20231115 | 163600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20231115 | 163500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20231115 | 163400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20231115 | 163300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20231115 | 163200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20231115 | 163100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20231115 | 163000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20231115 | 162900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20231115 | 162800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20231115 | 162700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20231115 | 162600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20231115 | 162500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20231115 | 162400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20231115 | 162300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20231115 | 162200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20231115 | 162100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20231115 | 162000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20231115 | 161900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20231115 | 161800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20231115 | 161700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20231115 | 161600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20231115 | 161500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20231115 | 161400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20231115 | 161300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20231115 | 161200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20231115 | 161100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20231115 | 161000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20231115 | 160900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20231115 | 160800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20231115 | 160700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 213 | 20231115 | 160600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20231115 | 160500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20231115 | 160400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20231115 | 160300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20231115 | 160200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20231115 | 160100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20231115 | 160000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20231115 | 155900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20231115 | 155800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20231115 | 155700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20231115 | 155600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20231115 | 155500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20231115 | 155400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20231115 | 155300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 227 | 20231115 | 155200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 228 | 20231115 | 155100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 229 | 20231115 | 155000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 230 | 20231115 | 154900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 231 | 20231115 | 154800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 232 | 20231115 | 154700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20231115 | 154600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 234 | 20231115 | 154500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 235 | 20231115 | 154400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 236 | 20231115 | 154300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 237 | 20231115 | 154200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 238 | 20231115 | 154100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 239 | 20231115 | 154000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 240 | 20231115 | 153900 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 241 | 20231115 | 153800 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 242 | 20231115 | 153700 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 243 | 20231115 | 153600 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 244 | 20231115 | 153500 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 245 | 20231115 | 153400 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 246 | 20231115 | 153300 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 247 | 20231115 | 153200 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 248 | 20231115 | 153100 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 249 | 20231115 | 153000 | 1804362370 | 8730 | 8730 | 8730 | 8730 | 2171 |
| 250 | 20231115 | 152900 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 251 | 20231115 | 152800 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 252 | 20231115 | 152700 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 253 | 20231115 | 152600 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 254 | 20231115 | 152500 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 255 | 20231115 | 152400 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 256 | 20231115 | 152300 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 257 | 20231115 | 152200 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 258 | 20231115 | 152100 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 259 | 20231115 | 152000 | 1785409540 | 8700 | 8700 | 8700 | 8700 | 0 |
| 260 | 20231115 | 151900 | 1785409540 | 8700 | 8720 | 8720 | 8700 | 244 |
| 261 | 20231115 | 151800 | 1783286500 | 8700 | 8720 | 8720 | 8700 | 1601 |
| 262 | 20231115 | 151700 | 1769325800 | 8700 | 8700 | 8700 | 8700 | 268 |
| 263 | 20231115 | 151600 | 1766994200 | 8720 | 8720 | 8720 | 8720 | 25 |
| 264 | 20231115 | 151500 | 1766776200 | 8720 | 8720 | 8720 | 8720 | 0 |
| 265 | 20231115 | 151400 | 1766776200 | 8720 | 8720 | 8720 | 8700 | 1758 |
| 266 | 20231115 | 151300 | 1751476400 | 8730 | 8720 | 8730 | 8720 | 47 |
| 267 | 20231115 | 151200 | 1751066540 | 8730 | 8730 | 8730 | 8730 | 0 |
| 268 | 20231115 | 151100 | 1751066540 | 8730 | 8710 | 8730 | 8710 | 42 |
| 269 | 20231115 | 151000 | 1750699980 | 8710 | 8730 | 8740 | 8710 | 358 |
| 270 | 20231115 | 150900 | 1747576670 | 8730 | 8730 | 8730 | 8730 | 305 |
| 271 | 20231115 | 150800 | 1744914020 | 8730 | 8730 | 8730 | 8730 | 140 |
| 272 | 20231115 | 150700 | 1743691820 | 8730 | 8730 | 8730 | 8730 | 1 |
| 273 | 20231115 | 150600 | 1743683090 | 8730 | 8710 | 8730 | 8710 | 322 |
| 274 | 20231115 | 150500 | 1740876630 | 8710 | 8710 | 8710 | 8710 | 1 |
| 275 | 20231115 | 150400 | 1740867920 | 8720 | 8720 | 8720 | 8720 | 0 |
| 276 | 20231115 | 150300 | 1740867920 | 8720 | 8700 | 8720 | 8700 | 461 |
| 277 | 20231115 | 150200 | 1736857010 | 8720 | 8720 | 8720 | 8720 | 0 |
| 278 | 20231115 | 150100 | 1736857010 | 8720 | 8690 | 8720 | 8690 | 503 |
| 279 | 20231115 | 150000 | 1732479940 | 8710 | 8710 | 8710 | 8710 | 230 |
| 280 | 20231115 | 145900 | 1730476640 | 8690 | 8690 | 8720 | 8690 | 487 |
| 281 | 20231115 | 145800 | 1726244320 | 8690 | 8700 | 8700 | 8690 | 30 |
| 282 | 20231115 | 145700 | 1725983610 | 8700 | 8700 | 8700 | 8700 | 44 |
| 283 | 20231115 | 145600 | 1725600810 | 8720 | 8700 | 8720 | 8700 | 201 |
| 284 | 20231115 | 145500 | 1723850270 | 8700 | 8700 | 8700 | 8700 | 17 |
| 285 | 20231115 | 145400 | 1723702370 | 8700 | 8680 | 8700 | 8680 | 1830 |
| 286 | 20231115 | 145300 | 1707799620 | 8690 | 8690 | 8690 | 8690 | 760 |
| 287 | 20231115 | 145200 | 1701195220 | 8700 | 8700 | 8700 | 8700 | 225 |
| 288 | 20231115 | 145100 | 1699237720 | 8700 | 8700 | 8700 | 8700 | 116 |
| 289 | 20231115 | 145000 | 1698228520 | 8710 | 8710 | 8710 | 8700 | 1361 |
| 290 | 20231115 | 144900 | 1686386930 | 8710 | 8710 | 8710 | 8700 | 266 |
| 291 | 20231115 | 144800 | 1684070240 | 8710 | 8710 | 8710 | 8700 | 326 |
| 292 | 20231115 | 144700 | 1681233110 | 8700 | 8700 | 8700 | 8700 | 611 |
| 293 | 20231115 | 144600 | 1675917410 | 8700 | 8700 | 8700 | 8700 | 409 |
| 294 | 20231115 | 144500 | 1672359110 | 8700 | 8710 | 8710 | 8700 | 117 |
| 295 | 20231115 | 144400 | 1671340370 | 8720 | 8710 | 8720 | 8700 | 2385 |
| 296 | 20231115 | 144300 | 1650567170 | 8710 | 8710 | 8710 | 8700 | 435 |
| 297 | 20231115 | 144200 | 1646780320 | 8710 | 8700 | 8710 | 8700 | 335 |
| 298 | 20231115 | 144100 | 1643864640 | 8710 | 8710 | 8710 | 8710 | 235 |
| 299 | 20231115 | 144000 | 1641817790 | 8710 | 8730 | 8730 | 8710 | 709 |
| 300 | 20231115 | 143900 | 1635635800 | 8720 | 8720 | 8730 | 8720 | 420 |
| 301 | 20231115 | 143800 | 1631973390 | 8730 | 8740 | 8740 | 8730 | 433 |
| 302 | 20231115 | 143700 | 1628193200 | 8740 | 8750 | 8750 | 8740 | 163 |
| 303 | 20231115 | 143600 | 1626767280 | 8730 | 8750 | 8750 | 8730 | 250 |
| 304 | 20231115 | 143500 | 1624583780 | 8750 | 8750 | 8760 | 8730 | 2765 |
| 305 | 20231115 | 143400 | 1600404760 | 8760 | 8750 | 8760 | 8750 | 82 |
| 306 | 20231115 | 143300 | 1599687150 | 8760 | 8750 | 8760 | 8750 | 1021 |
| 307 | 20231115 | 143200 | 1590753390 | 8750 | 8730 | 8750 | 8720 | 311 |
| 308 | 20231115 | 143100 | 1588038640 | 8730 | 8730 | 8730 | 8730 | 70 |
| 309 | 20231115 | 143000 | 1587427540 | 8750 | 8750 | 8750 | 8740 | 458 |
| 310 | 20231115 | 142900 | 1583421650 | 8760 | 8760 | 8770 | 8760 | 573 |
| 311 | 20231115 | 142800 | 1578397470 | 8760 | 8770 | 8770 | 8760 | 280 |
| 312 | 20231115 | 142700 | 1575943970 | 8780 | 8720 | 8780 | 8710 | 1961 |
| 313 | 20231115 | 142600 | 1558786280 | 8740 | 8730 | 8740 | 8730 | 180 |
| 314 | 20231115 | 142500 | 1557213780 | 8710 | 8730 | 8730 | 8710 | 250 |
| 315 | 20231115 | 142400 | 1555035280 | 8730 | 8730 | 8730 | 8730 | 70 |
| 316 | 20231115 | 142300 | 1554424180 | 8710 | 8730 | 8730 | 8710 | 388 |
| 317 | 20231115 | 142200 | 1551044520 | 8710 | 8710 | 8710 | 8710 | 270 |
| 318 | 20231115 | 142100 | 1548692820 | 8730 | 8710 | 8730 | 8710 | 148 |
| 319 | 20231115 | 142000 | 1547402900 | 8710 | 8720 | 8720 | 8710 | 479 |
| 320 | 20231115 | 141900 | 1543228030 | 8720 | 8730 | 8730 | 8720 | 269 |
| 321 | 20231115 | 141800 | 1540880350 | 8730 | 8730 | 8730 | 8730 | 70 |
| 322 | 20231115 | 141700 | 1540269250 | 8730 | 8740 | 8740 | 8730 | 779 |
| 323 | 20231115 | 141600 | 1533464490 | 8740 | 8740 | 8750 | 8740 | 331 |
| 324 | 20231115 | 141500 | 1530569940 | 8750 | 8750 | 8750 | 8740 | 646 |
| 325 | 20231115 | 141400 | 1524919440 | 8740 | 8750 | 8750 | 8730 | 614 |
| 326 | 20231115 | 141300 | 1519549650 | 8760 | 8760 | 8760 | 8760 | 215 |
| 327 | 20231115 | 141200 | 1517666250 | 8760 | 8760 | 8770 | 8760 | 1345 |
| 328 | 20231115 | 141100 | 1505878600 | 8760 | 8750 | 8760 | 8750 | 2229 |
| 329 | 20231115 | 141000 | 1486354720 | 8760 | 8750 | 8760 | 8750 | 497 |
| 330 | 20231115 | 140900 | 1482005870 | 8750 | 8750 | 8750 | 8750 | 379 |
| 331 | 20231115 | 140800 | 1478689620 | 8750 | 8730 | 8750 | 8730 | 1548 |
| 332 | 20231115 | 140700 | 1465151520 | 8750 | 8740 | 8750 | 8730 | 844 |
| 333 | 20231115 | 140600 | 1457778700 | 8730 | 8700 | 8730 | 8700 | 3446 |
| 334 | 20231115 | 140500 | 1427745150 | 8700 | 8700 | 8700 | 8700 | 505 |
| 335 | 20231115 | 140400 | 1423351650 | 8700 | 8700 | 8710 | 8700 | 430 |
| 336 | 20231115 | 140300 | 1419610640 | 8700 | 8710 | 8710 | 8700 | 200 |
| 337 | 20231115 | 140200 | 1417869340 | 8700 | 8710 | 8710 | 8700 | 378 |
| 338 | 20231115 | 140100 | 1414579960 | 8700 | 8700 | 8700 | 8700 | 270 |
| 339 | 20231115 | 140000 | 1412230960 | 8710 | 8710 | 8710 | 8700 | 446 |
| 340 | 20231115 | 135900 | 1408348090 | 8710 | 8710 | 8710 | 8710 | 214 |
| 341 | 20231115 | 135800 | 1406484150 | 8720 | 8700 | 8720 | 8700 | 870 |
| 342 | 20231115 | 135700 | 1398911090 | 8700 | 8710 | 8710 | 8700 | 837 |
| 343 | 20231115 | 135600 | 1391629170 | 8710 | 8710 | 8710 | 8710 | 347 |
| 344 | 20231115 | 135500 | 1388606800 | 8720 | 8720 | 8720 | 8710 | 71 |
| 345 | 20231115 | 135400 | 1387988370 | 8710 | 8700 | 8710 | 8700 | 475 |
| 346 | 20231115 | 135300 | 1383854910 | 8710 | 8710 | 8710 | 8710 | 97 |
| 347 | 20231115 | 135200 | 1383010040 | 8710 | 8710 | 8710 | 8710 | 388 |
| 348 | 20231115 | 135100 | 1379630560 | 8710 | 8710 | 8710 | 8710 | 205 |
| 349 | 20231115 | 135000 | 1377845010 | 8710 | 8720 | 8720 | 8710 | 420 |
| 350 | 20231115 | 134900 | 1374186800 | 8710 | 8710 | 8710 | 8700 | 892 |
| 351 | 20231115 | 134800 | 1366424480 | 8700 | 8710 | 8710 | 8700 | 71 |
| 352 | 20231115 | 134700 | 1365806770 | 8700 | 8710 | 8710 | 8700 | 396 |
| 353 | 20231115 | 134600 | 1362361390 | 8710 | 8700 | 8710 | 8700 | 1289 |
| 354 | 20231115 | 134500 | 1351141820 | 8690 | 8690 | 8690 | 8690 | 69 |
| 355 | 20231115 | 134400 | 1350542210 | 8690 | 8680 | 8690 | 8670 | 1344 |
| 356 | 20231115 | 134300 | 1338870270 | 8680 | 8680 | 8680 | 8680 | 270 |
| 357 | 20231115 | 134200 | 1336526670 | 8680 | 8680 | 8680 | 8660 | 152 |
| 358 | 20231115 | 134100 | 1335208710 | 8650 | 8650 | 8650 | 8650 | 379 |
| 359 | 20231115 | 134000 | 1331930360 | 8650 | 8680 | 8680 | 8650 | 97 |
| 360 | 20231115 | 133900 | 1331090500 | 8650 | 8650 | 8680 | 8650 | 479 |
| 361 | 20231115 | 133800 | 1326946960 | 8650 | 8660 | 8680 | 8650 | 234 |
| 362 | 20231115 | 133700 | 1324919900 | 8680 | 8680 | 8680 | 8650 | 267 |
| 363 | 20231115 | 133600 | 1322609810 | 8650 | 8680 | 8680 | 8650 | 226 |
| 364 | 20231115 | 133500 | 1320654130 | 8650 | 8650 | 8650 | 8650 | 69 |
| 365 | 20231115 | 133400 | 1320057280 | 8680 | 8660 | 8680 | 8650 | 886 |
| 366 | 20231115 | 133300 | 1312377760 | 8650 | 8660 | 8670 | 8650 | 675 |
| 367 | 20231115 | 133200 | 1306531480 | 8650 | 8670 | 8670 | 8650 | 382 |
| 368 | 20231115 | 133100 | 1303221100 | 8650 | 8670 | 8670 | 8650 | 1879 |
| 369 | 20231115 | 133000 | 1286949330 | 8670 | 8650 | 8680 | 8650 | 977 |
| 370 | 20231115 | 132900 | 1278480460 | 8660 | 8660 | 8660 | 8660 | 70 |
| 371 | 20231115 | 132800 | 1277874260 | 8680 | 8690 | 8690 | 8660 | 1768 |
| 372 | 20231115 | 132700 | 1262554610 | 8670 | 8670 | 8670 | 8670 | 247 |
| 373 | 20231115 | 132600 | 1260413120 | 8670 | 8670 | 8690 | 8670 | 270 |
| 374 | 20231115 | 132500 | 1258072200 | 8670 | 8690 | 8690 | 8670 | 209 |
| 375 | 20231115 | 132400 | 1256259990 | 8690 | 8670 | 8690 | 8670 | 355 |
| 376 | 20231115 | 132300 | 1253180020 | 8680 | 8680 | 8680 | 8680 | 239 |
| 377 | 20231115 | 132200 | 1251105500 | 8680 | 8660 | 8700 | 8660 | 147 |
| 378 | 20231115 | 132100 | 1249829620 | 8690 | 8670 | 8690 | 8670 | 706 |
| 379 | 20231115 | 132000 | 1243699400 | 8690 | 8670 | 8690 | 8670 | 430 |
| 380 | 20231115 | 131900 | 1239966700 | 8680 | 8680 | 8680 | 8680 | 70 |
| 381 | 20231115 | 131800 | 1239359100 | 8680 | 8690 | 8690 | 8680 | 379 |
| 382 | 20231115 | 131700 | 1236067590 | 8690 | 8690 | 8690 | 8690 | 146 |
| 383 | 20231115 | 131600 | 1234798850 | 8690 | 8700 | 8700 | 8690 | 1450 |
| 384 | 20231115 | 131500 | 1222198340 | 8690 | 8690 | 8690 | 8690 | 200 |
| 385 | 20231115 | 131400 | 1220460340 | 8690 | 8720 | 8720 | 8690 | 249 |
| 386 | 20231115 | 131300 | 1218295800 | 8710 | 8700 | 8710 | 8700 | 691 |
| 387 | 20231115 | 131200 | 1212282190 | 8710 | 8710 | 8710 | 8710 | 499 |
| 388 | 20231115 | 131100 | 1207935900 | 8710 | 8710 | 8710 | 8710 | 733 |
| 389 | 20231115 | 131000 | 1201551470 | 8720 | 8720 | 8720 | 8710 | 188 |
| 390 | 20231115 | 130900 | 1199912160 | 8710 | 8710 | 8710 | 8710 | 70 |
| 391 | 20231115 | 130800 | 1199302460 | 8710 | 8720 | 8720 | 8710 | 602 |
| 392 | 20231115 | 130700 | 1194057510 | 8710 | 8710 | 8710 | 8710 | 200 |
| 393 | 20231115 | 130600 | 1192315510 | 8710 | 8710 | 8710 | 8710 | 69 |
| 394 | 20231115 | 130500 | 1191714520 | 8710 | 8710 | 8710 | 8710 | 377 |
| 395 | 20231115 | 130400 | 1188430850 | 8710 | 8710 | 8710 | 8710 | 70 |
| 396 | 20231115 | 130300 | 1187821150 | 8710 | 8720 | 8720 | 8710 | 368 |
| 397 | 20231115 | 130200 | 1184614890 | 8720 | 8720 | 8720 | 8720 | 204 |
| 398 | 20231115 | 130100 | 1182836010 | 8720 | 8740 | 8740 | 8720 | 254 |
| 399 | 20231115 | 130000 | 1180621060 | 8710 | 8710 | 8740 | 8710 | 472 |
| 400 | 20231115 | 125900 | 1176508300 | 8740 | 8720 | 8740 | 8720 | 600 |
| 401 | 20231115 | 125800 | 1171268300 | 8720 | 8720 | 8740 | 8720 | 2773 |
| 402 | 20231115 | 125700 | 1147059080 | 8720 | 8710 | 8720 | 8700 | 711 |
| 403 | 20231115 | 125600 | 1140864160 | 8700 | 8700 | 8700 | 8700 | 69 |
| 404 | 20231115 | 125500 | 1140263860 | 8710 | 8700 | 8710 | 8700 | 1142 |
| 405 | 20231115 | 125400 | 1130326460 | 8710 | 8700 | 8710 | 8700 | 207 |
| 406 | 20231115 | 125300 | 1128525490 | 8710 | 8730 | 8730 | 8710 | 71 |
| 407 | 20231115 | 125200 | 1127907060 | 8710 | 8710 | 8710 | 8700 | 219 |
| 408 | 20231115 | 125100 | 1126001570 | 8700 | 8700 | 8720 | 8700 | 432 |
| 409 | 20231115 | 125000 | 1122237890 | 8690 | 8690 | 8690 | 8690 | 270 |
| 410 | 20231115 | 124900 | 1119891590 | 8690 | 8700 | 8700 | 8690 | 237 |
| 411 | 20231115 | 124800 | 1117831710 | 8700 | 8700 | 8700 | 8700 | 212 |
| 412 | 20231115 | 124700 | 1115987310 | 8680 | 8690 | 8720 | 8680 | 319 |
| 413 | 20231115 | 124600 | 1113215820 | 8700 | 8700 | 8700 | 8700 | 23 |
| 414 | 20231115 | 124500 | 1113015720 | 8690 | 8700 | 8700 | 8690 | 453 |
| 415 | 20231115 | 124400 | 1109077320 | 8700 | 8700 | 8700 | 8700 | 213 |
| 416 | 20231115 | 124300 | 1107224220 | 8700 | 8700 | 8700 | 8700 | 57 |
| 417 | 20231115 | 124200 | 1106728320 | 8710 | 8710 | 8720 | 8710 | 669 |
| 418 | 20231115 | 124100 | 1100899100 | 8720 | 8670 | 8720 | 8670 | 811 |
| 419 | 20231115 | 124000 | 1093843870 | 8670 | 8670 | 8670 | 8670 | 70 |
| 420 | 20231115 | 123900 | 1093236970 | 8670 | 8650 | 8670 | 8650 | 310 |
| 421 | 20231115 | 123800 | 1090553270 | 8650 | 8650 | 8660 | 8650 | 301 |
| 422 | 20231115 | 123700 | 1087949100 | 8650 | 8660 | 8660 | 8650 | 269 |
| 423 | 20231115 | 123600 | 1085621560 | 8680 | 8660 | 8680 | 8660 | 362 |
| 424 | 20231115 | 123500 | 1082485400 | 8650 | 8660 | 8680 | 8650 | 272 |
| 425 | 20231115 | 123400 | 1080130250 | 8680 | 8680 | 8680 | 8650 | 119 |
| 426 | 20231115 | 123300 | 1079099430 | 8680 | 8670 | 8680 | 8670 | 46 |
| 427 | 20231115 | 123200 | 1078700160 | 8660 | 8670 | 8670 | 8660 | 527 |
| 428 | 20231115 | 123100 | 1074133760 | 8660 | 8660 | 8660 | 8660 | 355 |
| 429 | 20231115 | 123000 | 1071059460 | 8650 | 8650 | 8650 | 8650 | 73 |
| 430 | 20231115 | 122900 | 1070428010 | 8650 | 8650 | 8650 | 8650 | 271 |
| 431 | 20231115 | 122800 | 1068083860 | 8650 | 8660 | 8660 | 8650 | 378 |
| 432 | 20231115 | 122700 | 1064812160 | 8660 | 8660 | 8660 | 8660 | 69 |
| 433 | 20231115 | 122600 | 1064214620 | 8650 | 8650 | 8650 | 8650 | 201 |
| 434 | 20231115 | 122500 | 1062475970 | 8660 | 8680 | 8680 | 8660 | 279 |
| 435 | 20231115 | 122400 | 1060055650 | 8670 | 8650 | 8700 | 8650 | 2798 |
| 436 | 20231115 | 122300 | 1035726220 | 8650 | 8650 | 8650 | 8650 | 200 |
| 437 | 20231115 | 122200 | 1033996220 | 8650 | 8660 | 8660 | 8650 | 247 |
| 438 | 20231115 | 122100 | 1031857890 | 8660 | 8680 | 8690 | 8660 | 280 |
| 439 | 20231115 | 122000 | 1029432800 | 8680 | 8660 | 8690 | 8660 | 871 |
| 440 | 20231115 | 121900 | 1021878000 | 8640 | 8630 | 8670 | 8630 | 777 |
| 441 | 20231115 | 121800 | 1015159200 | 8640 | 8640 | 8640 | 8640 | 200 |
| 442 | 20231115 | 121700 | 1013431200 | 8660 | 8650 | 8660 | 8640 | 343 |
| 443 | 20231115 | 121600 | 1010464930 | 8630 | 8630 | 8630 | 8630 | 588 |
| 444 | 20231115 | 121500 | 1005390490 | 8630 | 8630 | 8630 | 8630 | 180 |
| 445 | 20231115 | 121400 | 1003837090 | 8620 | 8620 | 8630 | 8610 | 471 |
| 446 | 20231115 | 121300 | 999779060 | 8620 | 8640 | 8640 | 8620 | 321 |
| 447 | 20231115 | 121200 | 997011620 | 8610 | 8610 | 8610 | 8610 | 248 |
| 448 | 20231115 | 121100 | 994876340 | 8610 | 8610 | 8640 | 8610 | 423 |
| 449 | 20231115 | 121000 | 991234280 | 8640 | 8620 | 8640 | 8620 | 400 |
| 450 | 20231115 | 120900 | 987782280 | 8640 | 8630 | 8640 | 8600 | 2050 |
| 451 | 20231115 | 120800 | 970137080 | 8620 | 8620 | 8620 | 8620 | 279 |
| 452 | 20231115 | 120700 | 967732100 | 8620 | 8620 | 8620 | 8620 | 150 |
| 453 | 20231115 | 120600 | 966439100 | 8620 | 8620 | 8640 | 8620 | 273 |
| 454 | 20231115 | 120500 | 964085780 | 8640 | 8620 | 8640 | 8620 | 1133 |
| 455 | 20231115 | 120400 | 954315700 | 8610 | 8610 | 8610 | 8610 | 70 |
| 456 | 20231115 | 120300 | 953713000 | 8620 | 8600 | 8620 | 8600 | 770 |
| 457 | 20231115 | 120200 | 947081000 | 8600 | 8600 | 8600 | 8600 | 179 |
| 458 | 20231115 | 120100 | 945541600 | 8600 | 8610 | 8610 | 8600 | 269 |
| 459 | 20231115 | 120000 | 943227510 | 8620 | 8610 | 8620 | 8610 | 205 |
| 460 | 20231115 | 115900 | 941462410 | 8610 | 8610 | 8610 | 8610 | 248 |
| 461 | 20231115 | 115800 | 939327130 | 8610 | 8600 | 8610 | 8600 | 339 |
| 462 | 20231115 | 115700 | 936411040 | 8610 | 8610 | 8610 | 8610 | 131 |
| 463 | 20231115 | 115600 | 935283130 | 8620 | 8600 | 8620 | 8600 | 250 |
| 464 | 20231115 | 115500 | 933132400 | 8600 | 8600 | 8600 | 8600 | 371 |
| 465 | 20231115 | 115400 | 929941800 | 8600 | 8600 | 8600 | 8600 | 0 |
| 466 | 20231115 | 115300 | 929941800 | 8600 | 8620 | 8620 | 8600 | 307 |
| 467 | 20231115 | 115200 | 927300860 | 8600 | 8610 | 8610 | 8600 | 879 |
| 468 | 20231115 | 115100 | 919734460 | 8610 | 8610 | 8620 | 8610 | 138 |
| 469 | 20231115 | 115000 | 918546270 | 8600 | 8610 | 8610 | 8600 | 212 |
| 470 | 20231115 | 114900 | 916723050 | 8610 | 8620 | 8620 | 8610 | 179 |
| 471 | 20231115 | 114800 | 915181850 | 8610 | 8620 | 8620 | 8610 | 230 |
| 472 | 20231115 | 114700 | 913201250 | 8620 | 8610 | 8620 | 8610 | 206 |
| 473 | 20231115 | 114600 | 911427530 | 8610 | 8620 | 8620 | 8610 | 645 |
| 474 | 20231115 | 114500 | 905868320 | 8620 | 8640 | 8640 | 8620 | 205 |
| 475 | 20231115 | 114400 | 904101140 | 8620 | 8620 | 8620 | 8620 | 122 |
| 476 | 20231115 | 114300 | 903049500 | 8630 | 8640 | 8650 | 8630 | 417 |
| 477 | 20231115 | 114200 | 899450760 | 8630 | 8650 | 8650 | 8630 | 639 |
| 478 | 20231115 | 114100 | 893935770 | 8630 | 8630 | 8630 | 8630 | 1 |
| 479 | 20231115 | 114000 | 893927140 | 8630 | 8630 | 8640 | 8630 | 311 |
| 480 | 20231115 | 113900 | 891242800 | 8630 | 8640 | 8640 | 8630 | 337 |
| 481 | 20231115 | 113800 | 888332900 | 8640 | 8650 | 8650 | 8640 | 1050 |
| 482 | 20231115 | 113700 | 879251100 | 8640 | 8640 | 8640 | 8640 | 895 |
| 483 | 20231115 | 113600 | 871518300 | 8650 | 8650 | 8650 | 8650 | 274 |
| 484 | 20231115 | 113500 | 869148200 | 8640 | 8630 | 8650 | 8630 | 711 |
| 485 | 20231115 | 113400 | 863001290 | 8620 | 8620 | 8620 | 8620 | 267 |
| 486 | 20231115 | 113300 | 860699750 | 8620 | 8630 | 8630 | 8620 | 163 |
| 487 | 20231115 | 113200 | 859293090 | 8630 | 8650 | 8650 | 8610 | 324 |
| 488 | 20231115 | 113100 | 856497250 | 8650 | 8650 | 8650 | 8650 | 3 |
| 489 | 20231115 | 113000 | 856471300 | 8620 | 8610 | 8620 | 8610 | 270 |
| 490 | 20231115 | 112900 | 854144600 | 8610 | 8610 | 8610 | 8610 | 447 |
| 491 | 20231115 | 112800 | 850295930 | 8650 | 8630 | 8650 | 8630 | 205 |
| 492 | 20231115 | 112700 | 848523010 | 8610 | 8610 | 8610 | 8610 | 269 |
| 493 | 20231115 | 112600 | 846206920 | 8610 | 8610 | 8610 | 8610 | 379 |
| 494 | 20231115 | 112500 | 842943730 | 8630 | 8630 | 8630 | 8620 | 880 |
| 495 | 20231115 | 112400 | 835353630 | 8630 | 8650 | 8650 | 8620 | 330 |
| 496 | 20231115 | 112300 | 832506530 | 8650 | 8670 | 8670 | 8640 | 189 |
| 497 | 20231115 | 112200 | 830869880 | 8660 | 8660 | 8660 | 8660 | 375 |
| 498 | 20231115 | 112100 | 827622380 | 8650 | 8610 | 8650 | 8600 | 1633 |
| 499 | 20231115 | 112000 | 813546170 | 8610 | 8600 | 8610 | 8600 | 331 |
| 500 | 20231115 | 111900 | 810698040 | 8620 | 8620 | 8620 | 8620 | 104 |
| 501 | 20231115 | 111800 | 809801560 | 8620 | 8620 | 8620 | 8620 | 700 |
| 502 | 20231115 | 111700 | 803767560 | 8600 | 8600 | 8600 | 8600 | 269 |
| 503 | 20231115 | 111600 | 801454160 | 8600 | 8600 | 8630 | 8600 | 450 |
| 504 | 20231115 | 111500 | 797584100 | 8600 | 8600 | 8600 | 8600 | 0 |
| 505 | 20231115 | 111400 | 797584100 | 8600 | 8600 | 8600 | 8600 | 328 |
| 506 | 20231115 | 111300 | 794763300 | 8600 | 8600 | 8600 | 8600 | 120 |
| 507 | 20231115 | 111200 | 793731300 | 8600 | 8600 | 8600 | 8590 | 369 |
| 508 | 20231115 | 111100 | 790558440 | 8600 | 8600 | 8600 | 8600 | 270 |
| 509 | 20231115 | 111000 | 788236440 | 8600 | 8600 | 8600 | 8600 | 179 |
| 510 | 20231115 | 110900 | 786697040 | 8600 | 8600 | 8600 | 8600 | 270 |
| 511 | 20231115 | 110800 | 784375040 | 8600 | 8600 | 8600 | 8600 | 200 |
| 512 | 20231115 | 110700 | 782655040 | 8600 | 8600 | 8600 | 8600 | 188 |
| 513 | 20231115 | 110600 | 781038240 | 8600 | 8600 | 8640 | 8600 | 466 |
| 514 | 20231115 | 110500 | 777027520 | 8620 | 8620 | 8620 | 8620 | 50 |
| 515 | 20231115 | 110400 | 776596520 | 8620 | 8590 | 8620 | 8590 | 1180 |
| 516 | 20231115 | 110300 | 766455660 | 8590 | 8600 | 8600 | 8580 | 185 |
| 517 | 20231115 | 110200 | 764868280 | 8590 | 8590 | 8590 | 8590 | 0 |
| 518 | 20231115 | 110100 | 764868280 | 8590 | 8610 | 8610 | 8590 | 379 |
| 519 | 20231115 | 110000 | 761609790 | 8610 | 8580 | 8610 | 8570 | 463 |
| 520 | 20231115 | 105900 | 757637880 | 8580 | 8580 | 8580 | 8580 | 98 |
| 521 | 20231115 | 105800 | 756797040 | 8590 | 8570 | 8590 | 8570 | 272 |
| 522 | 20231115 | 105700 | 754465940 | 8570 | 8570 | 8570 | 8570 | 202 |
| 523 | 20231115 | 105600 | 752734800 | 8570 | 8580 | 8580 | 8570 | 374 |
| 524 | 20231115 | 105500 | 749528580 | 8580 | 8570 | 8590 | 8570 | 258 |
| 525 | 20231115 | 105400 | 747317420 | 8570 | 8570 | 8590 | 8570 | 471 |
| 526 | 20231115 | 105300 | 743275140 | 8570 | 8580 | 8580 | 8570 | 548 |
| 527 | 20231115 | 105200 | 738577780 | 8590 | 8590 | 8590 | 8590 | 60 |
| 528 | 20231115 | 105100 | 738062380 | 8590 | 8580 | 8590 | 8580 | 391 |
| 529 | 20231115 | 105000 | 734707590 | 8580 | 8590 | 8590 | 8580 | 525 |
| 530 | 20231115 | 104900 | 730200610 | 8590 | 8610 | 8610 | 8590 | 1858 |
| 531 | 20231115 | 104800 | 714218060 | 8610 | 8610 | 8610 | 8610 | 269 |
| 532 | 20231115 | 104700 | 711901970 | 8620 | 8620 | 8620 | 8610 | 283 |
| 533 | 20231115 | 104600 | 709465300 | 8610 | 8610 | 8610 | 8610 | 470 |
| 534 | 20231115 | 104500 | 705418600 | 8620 | 8620 | 8620 | 8620 | 173 |
| 535 | 20231115 | 104400 | 703927340 | 8620 | 8620 | 8620 | 8620 | 209 |
| 536 | 20231115 | 104300 | 702125760 | 8620 | 8620 | 8620 | 8620 | 447 |
| 537 | 20231115 | 104200 | 698272620 | 8620 | 8620 | 8620 | 8620 | 135 |
| 538 | 20231115 | 104100 | 697108920 | 8620 | 8620 | 8630 | 8620 | 480 |
| 539 | 20231115 | 104000 | 692970510 | 8620 | 8620 | 8620 | 8610 | 320 |
| 540 | 20231115 | 103900 | 690214600 | 8630 | 8620 | 8630 | 8620 | 200 |
| 541 | 20231115 | 103800 | 688489030 | 8610 | 8620 | 8620 | 8610 | 446 |
| 542 | 20231115 | 103700 | 684647200 | 8620 | 8620 | 8620 | 8620 | 350 |
| 543 | 20231115 | 103600 | 681630200 | 8620 | 8620 | 8620 | 8620 | 5 |
| 544 | 20231115 | 103500 | 681587100 | 8620 | 8620 | 8620 | 8620 | 320 |
| 545 | 20231115 | 103400 | 678828700 | 8630 | 8630 | 8630 | 8630 | 40 |
| 546 | 20231115 | 103300 | 678483500 | 8640 | 8640 | 8640 | 8630 | 170 |
| 547 | 20231115 | 103200 | 677015390 | 8640 | 8630 | 8640 | 8630 | 499 |
| 548 | 20231115 | 103100 | 672708780 | 8620 | 8620 | 8620 | 8620 | 0 |
| 549 | 20231115 | 103000 | 672708780 | 8620 | 8620 | 8620 | 8620 | 576 |
| 550 | 20231115 | 102900 | 667743660 | 8620 | 8620 | 8620 | 8620 | 100 |
| 551 | 20231115 | 102800 | 666881660 | 8620 | 8620 | 8620 | 8620 | 269 |
| 552 | 20231115 | 102700 | 664562880 | 8620 | 8630 | 8630 | 8620 | 548 |
| 553 | 20231115 | 102600 | 659836420 | 8630 | 8630 | 8630 | 8620 | 396 |
| 554 | 20231115 | 102500 | 656421860 | 8620 | 8630 | 8630 | 8620 | 171 |
| 555 | 20231115 | 102400 | 654946830 | 8620 | 8620 | 8620 | 8620 | 448 |
| 556 | 20231115 | 102300 | 651085070 | 8650 | 8650 | 8650 | 8650 | 230 |
| 557 | 20231115 | 102200 | 649095570 | 8610 | 8620 | 8620 | 8610 | 270 |
| 558 | 20231115 | 102100 | 646768870 | 8620 | 8630 | 8630 | 8620 | 777 |
| 559 | 20231115 | 102000 | 640068070 | 8620 | 8620 | 8630 | 8620 | 854 |
| 560 | 20231115 | 101900 | 632706490 | 8630 | 8630 | 8630 | 8630 | 272 |
| 561 | 20231115 | 101800 | 630359130 | 8630 | 8630 | 8630 | 8630 | 159 |
| 562 | 20231115 | 101700 | 628986960 | 8630 | 8640 | 8650 | 8620 | 502 |
| 563 | 20231115 | 101600 | 624652280 | 8620 | 8620 | 8620 | 8620 | 0 |
| 564 | 20231115 | 101500 | 624652280 | 8620 | 8630 | 8630 | 8620 | 304 |
| 565 | 20231115 | 101400 | 622031500 | 8630 | 8630 | 8630 | 8620 | 718 |
| 566 | 20231115 | 101300 | 615840340 | 8630 | 8640 | 8650 | 8630 | 150 |
| 567 | 20231115 | 101200 | 614542900 | 8620 | 8630 | 8630 | 8620 | 1204 |
| 568 | 20231115 | 101100 | 604152540 | 8640 | 8640 | 8640 | 8630 | 422 |
| 569 | 20231115 | 101000 | 600507160 | 8640 | 8640 | 8640 | 8640 | 300 |
| 570 | 20231115 | 100900 | 597915160 | 8660 | 8650 | 8660 | 8650 | 993 |
| 571 | 20231115 | 100800 | 589321470 | 8650 | 8650 | 8650 | 8650 | 880 |
| 572 | 20231115 | 100700 | 581709470 | 8650 | 8650 | 8660 | 8650 | 518 |
| 573 | 20231115 | 100600 | 577228070 | 8650 | 8650 | 8650 | 8650 | 280 |
| 574 | 20231115 | 100500 | 574806070 | 8660 | 8660 | 8670 | 8660 | 405 |
| 575 | 20231115 | 100400 | 571297500 | 8660 | 8660 | 8660 | 8660 | 448 |
| 576 | 20231115 | 100300 | 567417820 | 8660 | 8670 | 8680 | 8660 | 231 |
| 577 | 20231115 | 100200 | 565416080 | 8670 | 8670 | 8680 | 8670 | 257 |
| 578 | 20231115 | 100100 | 563187850 | 8670 | 8670 | 8670 | 8660 | 448 |
| 579 | 20231115 | 100000 | 559305470 | 8660 | 8660 | 8660 | 8660 | 224 |
| 580 | 20231115 | 095900 | 557365630 | 8660 | 8660 | 8660 | 8660 | 577 |
| 581 | 20231115 | 095800 | 552368810 | 8650 | 8650 | 8650 | 8650 | 71 |
| 582 | 20231115 | 095700 | 551754660 | 8660 | 8670 | 8670 | 8660 | 1291 |
| 583 | 20231115 | 095600 | 540573940 | 8660 | 8660 | 8660 | 8650 | 346 |
| 584 | 20231115 | 095500 | 537578690 | 8680 | 8680 | 8680 | 8680 | 1000 |
| 585 | 20231115 | 095400 | 528898690 | 8670 | 8690 | 8690 | 8670 | 602 |
| 586 | 20231115 | 095300 | 523674550 | 8680 | 8680 | 8680 | 8680 | 270 |
| 587 | 20231115 | 095200 | 521330950 | 8690 | 8680 | 8690 | 8680 | 1089 |
| 588 | 20231115 | 095100 | 511876940 | 8670 | 8680 | 8680 | 8670 | 761 |
| 589 | 20231115 | 095000 | 505277940 | 8680 | 8670 | 8680 | 8670 | 791 |
| 590 | 20231115 | 094900 | 498415590 | 8660 | 8660 | 8660 | 8660 | 271 |
| 591 | 20231115 | 094800 | 496068730 | 8660 | 8650 | 8660 | 8650 | 574 |
| 592 | 20231115 | 094700 | 491102380 | 8650 | 8650 | 8650 | 8650 | 1121 |
| 593 | 20231115 | 094600 | 481405730 | 8640 | 8640 | 8650 | 8640 | 323 |
| 594 | 20231115 | 094500 | 478614510 | 8650 | 8640 | 8650 | 8640 | 72 |
| 595 | 20231115 | 094400 | 477992400 | 8650 | 8670 | 8670 | 8650 | 1015 |
| 596 | 20231115 | 094300 | 469204380 | 8660 | 8650 | 8660 | 8650 | 449 |
| 597 | 20231115 | 094200 | 465318740 | 8660 | 8650 | 8670 | 8650 | 110 |
| 598 | 20231115 | 094100 | 464367050 | 8670 | 8670 | 8670 | 8650 | 1526 |
| 599 | 20231115 | 094000 | 451164810 | 8670 | 8650 | 8670 | 8650 | 415 |
| 600 | 20231115 | 093900 | 447571580 | 8660 | 8660 | 8670 | 8660 | 358 |
| 601 | 20231115 | 093800 | 444471280 | 8670 | 8670 | 8670 | 8660 | 697 |
| 602 | 20231115 | 093700 | 438433750 | 8660 | 8650 | 8660 | 8650 | 395 |
| 603 | 20231115 | 093600 | 435014950 | 8650 | 8650 | 8670 | 8640 | 485 |
| 604 | 20231115 | 093500 | 430821380 | 8640 | 8650 | 8650 | 8620 | 655 |
| 605 | 20231115 | 093400 | 425165520 | 8650 | 8640 | 8650 | 8630 | 1001 |
| 606 | 20231115 | 093300 | 416516330 | 8650 | 8670 | 8670 | 8640 | 1008 |
| 607 | 20231115 | 093200 | 407799480 | 8670 | 8660 | 8670 | 8660 | 531 |
| 608 | 20231115 | 093100 | 403200410 | 8660 | 8680 | 8680 | 8660 | 1746 |
| 609 | 20231115 | 093000 | 388073490 | 8680 | 8680 | 8680 | 8680 | 269 |
| 610 | 20231115 | 092900 | 385738570 | 8700 | 8690 | 8700 | 8690 | 1166 |
| 611 | 20231115 | 092800 | 375603250 | 8690 | 8700 | 8700 | 8690 | 1871 |
| 612 | 20231115 | 092700 | 359344250 | 8690 | 8690 | 8690 | 8690 | 279 |
| 613 | 20231115 | 092600 | 356919740 | 8690 | 8690 | 8730 | 8690 | 1413 |
| 614 | 20231115 | 092500 | 344615880 | 8700 | 8730 | 8730 | 8690 | 659 |
| 615 | 20231115 | 092400 | 338876830 | 8730 | 8730 | 8730 | 8730 | 230 |
| 616 | 20231115 | 092300 | 336868930 | 8720 | 8720 | 8720 | 8720 | 72 |
| 617 | 20231115 | 092200 | 336241090 | 8720 | 8700 | 8720 | 8700 | 1122 |
| 618 | 20231115 | 092100 | 326463250 | 8700 | 8710 | 8730 | 8700 | 2913 |
| 619 | 20231115 | 092000 | 301089910 | 8720 | 8720 | 8720 | 8720 | 125 |
| 620 | 20231115 | 091900 | 299999910 | 8720 | 8720 | 8730 | 8720 | 827 |
| 621 | 20231115 | 091800 | 292788460 | 8730 | 8720 | 8730 | 8720 | 101 |
| 622 | 20231115 | 091700 | 291907730 | 8740 | 8760 | 8770 | 8740 | 790 |
| 623 | 20231115 | 091600 | 284995610 | 8760 | 8780 | 8780 | 8760 | 523 |
| 624 | 20231115 | 091500 | 280409600 | 8770 | 8730 | 8770 | 8730 | 2054 |
| 625 | 20231115 | 091400 | 262450230 | 8730 | 8730 | 8730 | 8720 | 1300 |
| 626 | 20231115 | 091300 | 251102690 | 8730 | 8740 | 8740 | 8730 | 823 |
| 627 | 20231115 | 091200 | 243912670 | 8730 | 8730 | 8730 | 8730 | 71 |
| 628 | 20231115 | 091100 | 243292840 | 8740 | 8740 | 8760 | 8740 | 5036 |
| 629 | 20231115 | 091000 | 199246230 | 8740 | 8740 | 8750 | 8730 | 1906 |
| 630 | 20231115 | 090900 | 182585990 | 8730 | 8730 | 8730 | 8720 | 711 |
| 631 | 20231115 | 090800 | 176380060 | 8730 | 8720 | 8730 | 8700 | 1238 |
| 632 | 20231115 | 090700 | 165584450 | 8720 | 8720 | 8730 | 8720 | 2216 |
| 633 | 20231115 | 090600 | 146252520 | 8720 | 8700 | 8720 | 8690 | 5368 |
| 634 | 20231115 | 090500 | 99552910 | 8700 | 8720 | 8730 | 8700 | 968 |
| 635 | 20231115 | 090400 | 91114670 | 8720 | 8720 | 8720 | 8720 | 691 |
| 636 | 20231115 | 090300 | 85089150 | 8700 | 8710 | 8740 | 8700 | 1560 |
| 637 | 20231115 | 090200 | 71487270 | 8730 | 8670 | 8730 | 8670 | 1799 |
| 638 | 20231115 | 090100 | 55818310 | 8690 | 8700 | 8710 | 8670 | 1993 |
| 639 | 20231115 | 090000 | 38501790 | 8730 | 8620 | 8730 | 8620 | 4426 |