36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 201200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 3 | 20231115 | 201100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 4 | 20231115 | 201000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 5 | 20231115 | 200900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 6 | 20231115 | 200800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 7 | 20231115 | 200700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 8 | 20231115 | 200600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 9 | 20231115 | 200500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 10 | 20231115 | 200400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 11 | 20231115 | 200300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 12 | 20231115 | 200200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 13 | 20231115 | 200100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 14 | 20231115 | 200000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 15 | 20231115 | 195900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 16 | 20231115 | 195800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 17 | 20231115 | 195700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 18 | 20231115 | 195600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 19 | 20231115 | 195500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 20 | 20231115 | 195400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 21 | 20231115 | 195300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 22 | 20231115 | 195200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 23 | 20231115 | 195100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 24 | 20231115 | 195000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 25 | 20231115 | 194900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 26 | 20231115 | 194800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 27 | 20231115 | 194700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 28 | 20231115 | 194600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 29 | 20231115 | 194500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 30 | 20231115 | 194400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 31 | 20231115 | 194300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 32 | 20231115 | 194200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 33 | 20231115 | 194100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 34 | 20231115 | 194000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 35 | 20231115 | 193900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 36 | 20231115 | 193800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 37 | 20231115 | 193700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 38 | 20231115 | 193600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 39 | 20231115 | 193500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 40 | 20231115 | 193400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 41 | 20231115 | 193300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 42 | 20231115 | 193200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 43 | 20231115 | 193100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 44 | 20231115 | 193000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 45 | 20231115 | 192900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 46 | 20231115 | 192800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 47 | 20231115 | 192700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 48 | 20231115 | 192600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 49 | 20231115 | 192500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 50 | 20231115 | 192400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 51 | 20231115 | 192300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 52 | 20231115 | 192200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 53 | 20231115 | 192100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 54 | 20231115 | 192000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 55 | 20231115 | 191900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 56 | 20231115 | 191800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 57 | 20231115 | 191700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 58 | 20231115 | 191600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 59 | 20231115 | 191500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 60 | 20231115 | 191400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 61 | 20231115 | 191300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 62 | 20231115 | 191200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 63 | 20231115 | 191100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 64 | 20231115 | 191000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 65 | 20231115 | 190900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 66 | 20231115 | 190800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 67 | 20231115 | 190700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 68 | 20231115 | 190600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 69 | 20231115 | 190500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 70 | 20231115 | 190400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 71 | 20231115 | 190300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 72 | 20231115 | 190200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 73 | 20231115 | 190100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 74 | 20231115 | 190000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 75 | 20231115 | 185900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 76 | 20231115 | 185800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 77 | 20231115 | 185700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 78 | 20231115 | 185600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 79 | 20231115 | 185500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 80 | 20231115 | 185400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 81 | 20231115 | 185300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 82 | 20231115 | 185200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 83 | 20231115 | 185100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 84 | 20231115 | 185000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 85 | 20231115 | 184900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 86 | 20231115 | 184800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 87 | 20231115 | 184700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 88 | 20231115 | 184600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 89 | 20231115 | 184500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 90 | 20231115 | 184400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 91 | 20231115 | 184300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 92 | 20231115 | 184200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 93 | 20231115 | 184100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 94 | 20231115 | 184000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 95 | 20231115 | 183900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 96 | 20231115 | 183800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 97 | 20231115 | 183700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 98 | 20231115 | 183600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 99 | 20231115 | 183500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 100 | 20231115 | 183400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 101 | 20231115 | 183300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 102 | 20231115 | 183200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 103 | 20231115 | 183100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 104 | 20231115 | 183000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 105 | 20231115 | 182900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 106 | 20231115 | 182800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 107 | 20231115 | 182700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 108 | 20231115 | 182600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 109 | 20231115 | 182500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 110 | 20231115 | 182400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 111 | 20231115 | 182300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 112 | 20231115 | 182200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 113 | 20231115 | 182100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 114 | 20231115 | 182000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 115 | 20231115 | 181900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 116 | 20231115 | 181800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 117 | 20231115 | 181700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 118 | 20231115 | 181600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 119 | 20231115 | 181500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 120 | 20231115 | 181400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 121 | 20231115 | 181300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 122 | 20231115 | 181200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 123 | 20231115 | 181100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 124 | 20231115 | 181000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 125 | 20231115 | 180900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 126 | 20231115 | 180800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 127 | 20231115 | 180700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 128 | 20231115 | 180600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 129 | 20231115 | 180500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 130 | 20231115 | 180400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 131 | 20231115 | 180300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 132 | 20231115 | 180200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 133 | 20231115 | 180100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 134 | 20231115 | 180000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 135 | 20231115 | 175900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 136 | 20231115 | 175800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 137 | 20231115 | 175700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 138 | 20231115 | 175600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 139 | 20231115 | 175500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 140 | 20231115 | 175400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 141 | 20231115 | 175300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 142 | 20231115 | 175200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 143 | 20231115 | 175100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 144 | 20231115 | 175000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 145 | 20231115 | 174900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 146 | 20231115 | 174800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 147 | 20231115 | 174700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 148 | 20231115 | 174600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 149 | 20231115 | 174500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 150 | 20231115 | 174400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 151 | 20231115 | 174300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 152 | 20231115 | 174200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 153 | 20231115 | 174100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 154 | 20231115 | 174000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 155 | 20231115 | 173900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 156 | 20231115 | 173800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 157 | 20231115 | 173700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 158 | 20231115 | 173600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 159 | 20231115 | 173500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 160 | 20231115 | 173400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 161 | 20231115 | 173300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 162 | 20231115 | 173200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 163 | 20231115 | 173100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 164 | 20231115 | 173000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 165 | 20231115 | 172900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 166 | 20231115 | 172800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 167 | 20231115 | 172700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 168 | 20231115 | 172600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 169 | 20231115 | 172500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 170 | 20231115 | 172400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 171 | 20231115 | 172300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 172 | 20231115 | 172200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 173 | 20231115 | 172100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 174 | 20231115 | 172000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 175 | 20231115 | 171900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 176 | 20231115 | 171800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 177 | 20231115 | 171700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 178 | 20231115 | 171600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 179 | 20231115 | 171500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 180 | 20231115 | 171400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 181 | 20231115 | 171300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 182 | 20231115 | 171200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 183 | 20231115 | 171100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 184 | 20231115 | 171000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 185 | 20231115 | 170900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 186 | 20231115 | 170800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 187 | 20231115 | 170700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 188 | 20231115 | 170600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 189 | 20231115 | 170500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 190 | 20231115 | 170400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 191 | 20231115 | 170300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 192 | 20231115 | 170200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 193 | 20231115 | 170100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 194 | 20231115 | 170000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 195 | 20231115 | 165900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 196 | 20231115 | 165800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 197 | 20231115 | 165700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 198 | 20231115 | 165600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 199 | 20231115 | 165500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 200 | 20231115 | 165400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 201 | 20231115 | 165300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 202 | 20231115 | 165200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 203 | 20231115 | 165100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 204 | 20231115 | 165000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 205 | 20231115 | 164900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 206 | 20231115 | 164800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 207 | 20231115 | 164700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 208 | 20231115 | 164600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 209 | 20231115 | 164500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 210 | 20231115 | 164400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 211 | 20231115 | 164300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 212 | 20231115 | 164200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 213 | 20231115 | 164100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 214 | 20231115 | 164000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 215 | 20231115 | 163900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 216 | 20231115 | 163800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 217 | 20231115 | 163700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 218 | 20231115 | 163600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 219 | 20231115 | 163500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 220 | 20231115 | 163400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 221 | 20231115 | 163300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 222 | 20231115 | 163200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 223 | 20231115 | 163100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 224 | 20231115 | 163000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 225 | 20231115 | 162900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 226 | 20231115 | 162800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 227 | 20231115 | 162700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 228 | 20231115 | 162600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 229 | 20231115 | 162500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 230 | 20231115 | 162400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 231 | 20231115 | 162300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 232 | 20231115 | 162200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 233 | 20231115 | 162100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 234 | 20231115 | 162000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 235 | 20231115 | 161900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 236 | 20231115 | 161800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 237 | 20231115 | 161700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 238 | 20231115 | 161600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 239 | 20231115 | 161500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 240 | 20231115 | 161400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 241 | 20231115 | 161300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 242 | 20231115 | 161200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 243 | 20231115 | 161100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 244 | 20231115 | 161000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 245 | 20231115 | 160900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 246 | 20231115 | 160800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 247 | 20231115 | 160700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 248 | 20231115 | 160600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 249 | 20231115 | 160500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 250 | 20231115 | 160400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 251 | 20231115 | 160300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 252 | 20231115 | 160200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 253 | 20231115 | 160100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 254 | 20231115 | 160000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 255 | 20231115 | 155900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 256 | 20231115 | 155800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 257 | 20231115 | 155700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 258 | 20231115 | 155600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 259 | 20231115 | 155500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 260 | 20231115 | 155400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 261 | 20231115 | 155300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 262 | 20231115 | 155200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 263 | 20231115 | 155100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 264 | 20231115 | 155000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 265 | 20231115 | 154900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 266 | 20231115 | 154800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 267 | 20231115 | 154700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 268 | 20231115 | 154600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 269 | 20231115 | 154500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 270 | 20231115 | 154400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 271 | 20231115 | 154300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 272 | 20231115 | 154200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 273 | 20231115 | 154100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 274 | 20231115 | 154000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 275 | 20231115 | 153900 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 276 | 20231115 | 153800 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 277 | 20231115 | 153700 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 278 | 20231115 | 153600 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 279 | 20231115 | 153500 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 280 | 20231115 | 153400 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 281 | 20231115 | 153300 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 282 | 20231115 | 153200 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 283 | 20231115 | 153100 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 284 | 20231115 | 153000 | 2302993070 | 15460 | 15460 | 15460 | 15460 | 2234 |
| 285 | 20231115 | 152900 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 286 | 20231115 | 152800 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 287 | 20231115 | 152700 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 288 | 20231115 | 152600 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 289 | 20231115 | 152500 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 290 | 20231115 | 152400 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 291 | 20231115 | 152300 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 292 | 20231115 | 152200 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 293 | 20231115 | 152100 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 294 | 20231115 | 152000 | 2268455430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 295 | 20231115 | 151900 | 2268455430 | 15440 | 15460 | 15470 | 15440 | 2540 |
| 296 | 20231115 | 151800 | 2229232340 | 15450 | 15470 | 15470 | 15450 | 339 |
| 297 | 20231115 | 151700 | 2223991860 | 15470 | 15480 | 15480 | 15460 | 925 |
| 298 | 20231115 | 151600 | 2209681940 | 15480 | 15470 | 15480 | 15470 | 437 |
| 299 | 20231115 | 151500 | 2202917650 | 15480 | 15480 | 15480 | 15470 | 199 |
| 300 | 20231115 | 151400 | 2199838930 | 15480 | 15480 | 15480 | 15470 | 42 |
| 301 | 20231115 | 151300 | 2199188980 | 15480 | 15470 | 15480 | 15470 | 142 |
| 302 | 20231115 | 151200 | 2196992170 | 15470 | 15470 | 15480 | 15460 | 298 |
| 303 | 20231115 | 151100 | 2192382090 | 15470 | 15480 | 15480 | 15470 | 461 |
| 304 | 20231115 | 151000 | 2185249980 | 15480 | 15470 | 15480 | 15470 | 1170 |
| 305 | 20231115 | 150900 | 2167149470 | 15470 | 15470 | 15470 | 15470 | 10 |
| 306 | 20231115 | 150800 | 2166994770 | 15470 | 15470 | 15470 | 15450 | 64 |
| 307 | 20231115 | 150700 | 2166004770 | 15470 | 15460 | 15470 | 15460 | 76 |
| 308 | 20231115 | 150600 | 2164829430 | 15460 | 15460 | 15470 | 15460 | 264 |
| 309 | 20231115 | 150500 | 2160747920 | 15460 | 15440 | 15460 | 15430 | 407 |
| 310 | 20231115 | 150400 | 2154461080 | 15450 | 15450 | 15450 | 15450 | 4 |
| 311 | 20231115 | 150300 | 2154399280 | 15440 | 15450 | 15450 | 15440 | 106 |
| 312 | 20231115 | 150200 | 2152761880 | 15450 | 15450 | 15450 | 15430 | 392 |
| 313 | 20231115 | 150100 | 2146706150 | 15450 | 15450 | 15450 | 15450 | 77 |
| 314 | 20231115 | 150000 | 2145516500 | 15450 | 15430 | 15450 | 15430 | 13 |
| 315 | 20231115 | 145900 | 2145315670 | 15430 | 15430 | 15430 | 15430 | 0 |
| 316 | 20231115 | 145800 | 2145315670 | 15430 | 15430 | 15450 | 15430 | 228 |
| 317 | 20231115 | 145700 | 2141797490 | 15430 | 15430 | 15430 | 15430 | 125 |
| 318 | 20231115 | 145600 | 2139868740 | 15430 | 15430 | 15430 | 15430 | 0 |
| 319 | 20231115 | 145500 | 2139868740 | 15430 | 15430 | 15430 | 15430 | 2771 |
| 320 | 20231115 | 145400 | 2097112210 | 15430 | 15440 | 15440 | 15430 | 945 |
| 321 | 20231115 | 145300 | 2082521570 | 15450 | 15450 | 15450 | 15450 | 20 |
| 322 | 20231115 | 145200 | 2082212570 | 15450 | 15440 | 15450 | 15440 | 591 |
| 323 | 20231115 | 145100 | 2073087420 | 15440 | 15440 | 15440 | 15440 | 1 |
| 324 | 20231115 | 145000 | 2073071980 | 15440 | 15450 | 15450 | 15440 | 58 |
| 325 | 20231115 | 144900 | 2072176380 | 15450 | 15460 | 15460 | 15450 | 510 |
| 326 | 20231115 | 144800 | 2064291880 | 15460 | 15440 | 15460 | 15440 | 23 |
| 327 | 20231115 | 144700 | 2063936740 | 15440 | 15450 | 15450 | 15440 | 86 |
| 328 | 20231115 | 144600 | 2062608150 | 15450 | 15460 | 15460 | 15450 | 181 |
| 329 | 20231115 | 144500 | 2059811690 | 15440 | 15450 | 15460 | 15440 | 288 |
| 330 | 20231115 | 144400 | 2055362850 | 15450 | 15450 | 15450 | 15450 | 48 |
| 331 | 20231115 | 144300 | 2054621250 | 15450 | 15450 | 15450 | 15450 | 516 |
| 332 | 20231115 | 144200 | 2046649050 | 15450 | 15450 | 15450 | 15450 | 131 |
| 333 | 20231115 | 144100 | 2044625100 | 15460 | 15460 | 15460 | 15460 | 14 |
| 334 | 20231115 | 144000 | 2044408660 | 15470 | 15450 | 15470 | 15450 | 231 |
| 335 | 20231115 | 143900 | 2040839690 | 15450 | 15460 | 15460 | 15450 | 628 |
| 336 | 20231115 | 143800 | 2031131050 | 15460 | 15460 | 15460 | 15460 | 16 |
| 337 | 20231115 | 143700 | 2030883690 | 15470 | 15470 | 15470 | 15470 | 10 |
| 338 | 20231115 | 143600 | 2030728990 | 15460 | 15460 | 15460 | 15460 | 78 |
| 339 | 20231115 | 143500 | 2029523110 | 15470 | 15470 | 15470 | 15470 | 51 |
| 340 | 20231115 | 143400 | 2028734140 | 15460 | 15460 | 15460 | 15460 | 65 |
| 341 | 20231115 | 143300 | 2027729240 | 15460 | 15460 | 15460 | 15460 | 6 |
| 342 | 20231115 | 143200 | 2027636480 | 15460 | 15470 | 15470 | 15460 | 109 |
| 343 | 20231115 | 143100 | 2025951160 | 15470 | 15450 | 15470 | 15450 | 101 |
| 344 | 20231115 | 143000 | 2024390690 | 15450 | 15470 | 15470 | 15450 | 302 |
| 345 | 20231115 | 142900 | 2019724750 | 15470 | 15450 | 15470 | 15450 | 21 |
| 346 | 20231115 | 142800 | 2019400280 | 15450 | 15460 | 15460 | 15450 | 768 |
| 347 | 20231115 | 142700 | 2007533790 | 15460 | 15450 | 15460 | 15450 | 455 |
| 348 | 20231115 | 142600 | 2000500360 | 15450 | 15450 | 15450 | 15450 | 50 |
| 349 | 20231115 | 142500 | 1999727860 | 15450 | 15450 | 15450 | 15450 | 48 |
| 350 | 20231115 | 142400 | 1998986260 | 15450 | 15450 | 15460 | 15450 | 487 |
| 351 | 20231115 | 142300 | 1991462100 | 15450 | 15470 | 15470 | 15450 | 1846 |
| 352 | 20231115 | 142200 | 1962930700 | 15460 | 15470 | 15470 | 15460 | 301 |
| 353 | 20231115 | 142100 | 1958274590 | 15470 | 15470 | 15470 | 15470 | 141 |
| 354 | 20231115 | 142000 | 1956093320 | 15470 | 15470 | 15470 | 15470 | 50 |
| 355 | 20231115 | 141900 | 1955319820 | 15470 | 15460 | 15470 | 15460 | 236 |
| 356 | 20231115 | 141800 | 1951669600 | 15470 | 15470 | 15470 | 15470 | 4 |
| 357 | 20231115 | 141700 | 1951607720 | 15470 | 15470 | 15470 | 15470 | 0 |
| 358 | 20231115 | 141600 | 1951607720 | 15470 | 15470 | 15470 | 15470 | 70 |
| 359 | 20231115 | 141500 | 1950524820 | 15470 | 15470 | 15470 | 15460 | 326 |
| 360 | 20231115 | 141400 | 1945482600 | 15470 | 15470 | 15470 | 15470 | 1309 |
| 361 | 20231115 | 141300 | 1925232370 | 15470 | 15470 | 15480 | 15470 | 76 |
| 362 | 20231115 | 141200 | 1924056640 | 15470 | 15480 | 15480 | 15470 | 181 |
| 363 | 20231115 | 141100 | 1921254990 | 15490 | 15480 | 15490 | 15480 | 121 |
| 364 | 20231115 | 141000 | 1919381800 | 15480 | 15480 | 15480 | 15480 | 0 |
| 365 | 20231115 | 140900 | 1919381800 | 15480 | 15480 | 15480 | 15480 | 0 |
| 366 | 20231115 | 140800 | 1919381800 | 15480 | 15480 | 15480 | 15480 | 198 |
| 367 | 20231115 | 140700 | 1916316760 | 15480 | 15480 | 15480 | 15480 | 0 |
| 368 | 20231115 | 140600 | 1916316760 | 15480 | 15480 | 15480 | 15480 | 22 |
| 369 | 20231115 | 140500 | 1915976200 | 15480 | 15480 | 15480 | 15480 | 548 |
| 370 | 20231115 | 140400 | 1907493160 | 15490 | 15490 | 15490 | 15490 | 80 |
| 371 | 20231115 | 140300 | 1906253960 | 15490 | 15480 | 15490 | 15480 | 277 |
| 372 | 20231115 | 140200 | 1901965750 | 15480 | 15480 | 15480 | 15480 | 19 |
| 373 | 20231115 | 140100 | 1901671630 | 15490 | 15490 | 15490 | 15490 | 1 |
| 374 | 20231115 | 140000 | 1901656140 | 15490 | 15490 | 15490 | 15490 | 6 |
| 375 | 20231115 | 135900 | 1901563200 | 15470 | 15470 | 15470 | 15470 | 0 |
| 376 | 20231115 | 135800 | 1901563200 | 15470 | 15470 | 15470 | 15470 | 742 |
| 377 | 20231115 | 135700 | 1890084460 | 15470 | 15470 | 15470 | 15470 | 0 |
| 378 | 20231115 | 135600 | 1890084460 | 15470 | 15470 | 15470 | 15470 | 10 |
| 379 | 20231115 | 135500 | 1889929760 | 15470 | 15470 | 15470 | 15470 | 16 |
| 380 | 20231115 | 135400 | 1889682240 | 15490 | 15480 | 15490 | 15470 | 430 |
| 381 | 20231115 | 135300 | 1883027730 | 15490 | 15490 | 15490 | 15490 | 284 |
| 382 | 20231115 | 135200 | 1878628570 | 15490 | 15500 | 15500 | 15490 | 28 |
| 383 | 20231115 | 135100 | 1878194800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 384 | 20231115 | 135000 | 1878194800 | 15500 | 15500 | 15500 | 15490 | 242 |
| 385 | 20231115 | 134900 | 1874444110 | 15500 | 15490 | 15500 | 15490 | 25 |
| 386 | 20231115 | 134800 | 1874056830 | 15500 | 15500 | 15510 | 15500 | 173 |
| 387 | 20231115 | 134700 | 1871374150 | 15500 | 15500 | 15500 | 15500 | 125 |
| 388 | 20231115 | 134600 | 1869436650 | 15500 | 15500 | 15500 | 15500 | 115 |
| 389 | 20231115 | 134500 | 1867654150 | 15500 | 15510 | 15510 | 15500 | 87 |
| 390 | 20231115 | 134400 | 1866305610 | 15510 | 15500 | 15510 | 15500 | 185 |
| 391 | 20231115 | 134300 | 1863438100 | 15500 | 15500 | 15500 | 15500 | 8 |
| 392 | 20231115 | 134200 | 1863314100 | 15510 | 15520 | 15520 | 15510 | 7 |
| 393 | 20231115 | 134100 | 1863205520 | 15520 | 15510 | 15520 | 15510 | 119 |
| 394 | 20231115 | 134000 | 1861359130 | 15500 | 15500 | 15500 | 15500 | 5 |
| 395 | 20231115 | 133900 | 1861281630 | 15510 | 15500 | 15510 | 15500 | 676 |
| 396 | 20231115 | 133800 | 1850801870 | 15500 | 15500 | 15500 | 15500 | 0 |
| 397 | 20231115 | 133700 | 1850801870 | 15500 | 15500 | 15500 | 15500 | 474 |
| 398 | 20231115 | 133600 | 1843454870 | 15500 | 15500 | 15500 | 15500 | 41 |
| 399 | 20231115 | 133500 | 1842819370 | 15510 | 15510 | 15510 | 15510 | 43 |
| 400 | 20231115 | 133400 | 1842152440 | 15510 | 15510 | 15510 | 15500 | 167 |
| 401 | 20231115 | 133300 | 1839562410 | 15510 | 15510 | 15510 | 15500 | 246 |
| 402 | 20231115 | 133200 | 1835748660 | 15510 | 15520 | 15520 | 15510 | 277 |
| 403 | 20231115 | 133100 | 1831449890 | 15510 | 15510 | 15510 | 15510 | 7 |
| 404 | 20231115 | 133000 | 1831341320 | 15510 | 15510 | 15510 | 15510 | 202 |
| 405 | 20231115 | 132900 | 1828208300 | 15510 | 15510 | 15510 | 15510 | 353 |
| 406 | 20231115 | 132800 | 1822733270 | 15510 | 15520 | 15520 | 15510 | 949 |
| 407 | 20231115 | 132700 | 1808004830 | 15520 | 15520 | 15520 | 15520 | 168 |
| 408 | 20231115 | 132600 | 1805397470 | 15530 | 15520 | 15530 | 15520 | 150 |
| 409 | 20231115 | 132500 | 1803068010 | 15510 | 15510 | 15530 | 15510 | 749 |
| 410 | 20231115 | 132400 | 1791441850 | 15520 | 15520 | 15520 | 15520 | 2 |
| 411 | 20231115 | 132300 | 1791410810 | 15520 | 15530 | 15530 | 15520 | 89 |
| 412 | 20231115 | 132200 | 1790028650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 413 | 20231115 | 132100 | 1790028650 | 15530 | 15500 | 15530 | 15500 | 45 |
| 414 | 20231115 | 132000 | 1789329860 | 15500 | 15500 | 15530 | 15500 | 251 |
| 415 | 20231115 | 131900 | 1785439270 | 15530 | 15490 | 15530 | 15490 | 3131 |
| 416 | 20231115 | 131800 | 1736890440 | 15480 | 15480 | 15480 | 15480 | 49 |
| 417 | 20231115 | 131700 | 1736131920 | 15490 | 15490 | 15490 | 15480 | 220 |
| 418 | 20231115 | 131600 | 1732724620 | 15490 | 15490 | 15490 | 15490 | 13 |
| 419 | 20231115 | 131500 | 1732523250 | 15490 | 15480 | 15490 | 15470 | 20 |
| 420 | 20231115 | 131400 | 1732213630 | 15480 | 15490 | 15490 | 15480 | 212 |
| 421 | 20231115 | 131300 | 1728931860 | 15490 | 15490 | 15490 | 15490 | 410 |
| 422 | 20231115 | 131200 | 1722580960 | 15490 | 15500 | 15500 | 15470 | 939 |
| 423 | 20231115 | 131100 | 1708035950 | 15500 | 15490 | 15500 | 15490 | 201 |
| 424 | 20231115 | 131000 | 1704920460 | 15490 | 15490 | 15490 | 15480 | 284 |
| 425 | 20231115 | 130900 | 1700521610 | 15480 | 15480 | 15480 | 15480 | 204 |
| 426 | 20231115 | 130800 | 1697363690 | 15480 | 15480 | 15480 | 15480 | 13 |
| 427 | 20231115 | 130700 | 1697162450 | 15470 | 15470 | 15470 | 15470 | 16 |
| 428 | 20231115 | 130600 | 1696914930 | 15470 | 15470 | 15470 | 15470 | 76 |
| 429 | 20231115 | 130500 | 1695739210 | 15470 | 15460 | 15480 | 15460 | 1060 |
| 430 | 20231115 | 130400 | 1679344140 | 15450 | 15450 | 15450 | 15450 | 0 |
| 431 | 20231115 | 130300 | 1679344140 | 15450 | 15450 | 15450 | 15450 | 11 |
| 432 | 20231115 | 130200 | 1679174190 | 15460 | 15450 | 15460 | 15450 | 34 |
| 433 | 20231115 | 130100 | 1678648780 | 15450 | 15450 | 15450 | 15450 | 2 |
| 434 | 20231115 | 130000 | 1678617880 | 15450 | 15450 | 15450 | 15450 | 17 |
| 435 | 20231115 | 125900 | 1678355230 | 15460 | 15450 | 15460 | 15450 | 26 |
| 436 | 20231115 | 125800 | 1677953430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 437 | 20231115 | 125700 | 1677953430 | 15440 | 15460 | 15460 | 15440 | 270 |
| 438 | 20231115 | 125600 | 1673781810 | 15460 | 15460 | 15460 | 15460 | 0 |
| 439 | 20231115 | 125500 | 1673781810 | 15460 | 15460 | 15460 | 15460 | 14 |
| 440 | 20231115 | 125400 | 1673565370 | 15460 | 15460 | 15460 | 15460 | 52 |
| 441 | 20231115 | 125300 | 1672761450 | 15460 | 15480 | 15480 | 15460 | 194 |
| 442 | 20231115 | 125200 | 1669760410 | 15480 | 15470 | 15480 | 15470 | 65 |
| 443 | 20231115 | 125100 | 1668754850 | 15470 | 15470 | 15470 | 15470 | 5 |
| 444 | 20231115 | 125000 | 1668677500 | 15470 | 15480 | 15480 | 15470 | 612 |
| 445 | 20231115 | 124900 | 1659203890 | 15480 | 15480 | 15480 | 15480 | 1 |
| 446 | 20231115 | 124800 | 1659188410 | 15480 | 15480 | 15480 | 15480 | 579 |
| 447 | 20231115 | 124700 | 1650225490 | 15500 | 15480 | 15500 | 15480 | 20 |
| 448 | 20231115 | 124600 | 1649915850 | 15500 | 15490 | 15500 | 15480 | 39 |
| 449 | 20231115 | 124500 | 1649311690 | 15500 | 15480 | 15510 | 15480 | 1049 |
| 450 | 20231115 | 124400 | 1633052530 | 15480 | 15480 | 15480 | 15480 | 302 |
| 451 | 20231115 | 124300 | 1628377570 | 15480 | 15470 | 15480 | 15470 | 166 |
| 452 | 20231115 | 124200 | 1625808890 | 15470 | 15470 | 15470 | 15470 | 404 |
| 453 | 20231115 | 124100 | 1619559010 | 15480 | 15490 | 15500 | 15480 | 526 |
| 454 | 20231115 | 124000 | 1611414820 | 15500 | 15500 | 15500 | 15500 | 19 |
| 455 | 20231115 | 123900 | 1611120320 | 15500 | 15500 | 15500 | 15490 | 11 |
| 456 | 20231115 | 123800 | 1610949830 | 15500 | 15500 | 15500 | 15500 | 1 |
| 457 | 20231115 | 123700 | 1610934330 | 15500 | 15510 | 15510 | 15500 | 759 |
| 458 | 20231115 | 123600 | 1599169480 | 15510 | 15500 | 15510 | 15500 | 560 |
| 459 | 20231115 | 123500 | 1590488970 | 15500 | 15500 | 15500 | 15500 | 13 |
| 460 | 20231115 | 123400 | 1590287470 | 15500 | 15500 | 15500 | 15490 | 9 |
| 461 | 20231115 | 123300 | 1590147980 | 15500 | 15480 | 15500 | 15480 | 86 |
| 462 | 20231115 | 123200 | 1588815760 | 15480 | 15480 | 15480 | 15480 | 139 |
| 463 | 20231115 | 123100 | 1586664040 | 15480 | 15480 | 15480 | 15480 | 71 |
| 464 | 20231115 | 123000 | 1585564960 | 15480 | 15480 | 15480 | 15480 | 61 |
| 465 | 20231115 | 122900 | 1584620680 | 15480 | 15480 | 15480 | 15480 | 299 |
| 466 | 20231115 | 122800 | 1579992160 | 15480 | 15480 | 15480 | 15480 | 25 |
| 467 | 20231115 | 122700 | 1579605160 | 15480 | 15460 | 15480 | 15460 | 9 |
| 468 | 20231115 | 122600 | 1579465950 | 15480 | 15470 | 15480 | 15470 | 9 |
| 469 | 20231115 | 122500 | 1579326700 | 15470 | 15470 | 15470 | 15460 | 54 |
| 470 | 20231115 | 122400 | 1578491340 | 15460 | 15450 | 15460 | 15450 | 97 |
| 471 | 20231115 | 122300 | 1576992210 | 15450 | 15450 | 15450 | 15450 | 24 |
| 472 | 20231115 | 122200 | 1576621410 | 15450 | 15440 | 15450 | 15440 | 362 |
| 473 | 20231115 | 122100 | 1571032010 | 15440 | 15440 | 15440 | 15440 | 429 |
| 474 | 20231115 | 122000 | 1564408250 | 15440 | 15440 | 15440 | 15440 | 0 |
| 475 | 20231115 | 121900 | 1564408250 | 15440 | 15440 | 15440 | 15440 | 1 |
| 476 | 20231115 | 121800 | 1564392810 | 15430 | 15430 | 15430 | 15430 | 4 |
| 477 | 20231115 | 121700 | 1564331090 | 15440 | 15440 | 15440 | 15440 | 1 |
| 478 | 20231115 | 121600 | 1564315650 | 15440 | 15440 | 15440 | 15440 | 116 |
| 479 | 20231115 | 121500 | 1562524610 | 15440 | 15450 | 15450 | 15440 | 10 |
| 480 | 20231115 | 121400 | 1562370200 | 15450 | 15450 | 15450 | 15450 | 11 |
| 481 | 20231115 | 121300 | 1562200250 | 15450 | 15420 | 15450 | 15420 | 955 |
| 482 | 20231115 | 121200 | 1547459990 | 15410 | 15410 | 15410 | 15410 | 0 |
| 483 | 20231115 | 121100 | 1547459990 | 15410 | 15410 | 15410 | 15410 | 115 |
| 484 | 20231115 | 121000 | 1545687840 | 15420 | 15420 | 15420 | 15410 | 22 |
| 485 | 20231115 | 120900 | 1545348700 | 15410 | 15420 | 15420 | 15410 | 35 |
| 486 | 20231115 | 120800 | 1544809230 | 15410 | 15410 | 15410 | 15410 | 25 |
| 487 | 20231115 | 120700 | 1544423980 | 15420 | 15420 | 15420 | 15420 | 0 |
| 488 | 20231115 | 120600 | 1544423980 | 15420 | 15420 | 15420 | 15420 | 1 |
| 489 | 20231115 | 120500 | 1544408560 | 15420 | 15420 | 15420 | 15420 | 10 |
| 490 | 20231115 | 120400 | 1544254360 | 15420 | 15400 | 15430 | 15400 | 38 |
| 491 | 20231115 | 120300 | 1543668650 | 15420 | 15410 | 15420 | 15410 | 301 |
| 492 | 20231115 | 120200 | 1539028970 | 15400 | 15400 | 15400 | 15400 | 2012 |
| 493 | 20231115 | 120100 | 1508044170 | 15400 | 15400 | 15400 | 15400 | 100 |
| 494 | 20231115 | 120000 | 1506504170 | 15410 | 15410 | 15410 | 15410 | 0 |
| 495 | 20231115 | 115900 | 1506504170 | 15410 | 15400 | 15410 | 15400 | 26 |
| 496 | 20231115 | 115800 | 1506103760 | 15400 | 15400 | 15400 | 15400 | 50 |
| 497 | 20231115 | 115700 | 1505333760 | 15400 | 15410 | 15410 | 15400 | 50 |
| 498 | 20231115 | 115600 | 1504563270 | 15410 | 15410 | 15410 | 15410 | 101 |
| 499 | 20231115 | 115500 | 1503006860 | 15410 | 15410 | 15420 | 15410 | 35 |
| 500 | 20231115 | 115400 | 1502467410 | 15420 | 15420 | 15420 | 15420 | 0 |
| 501 | 20231115 | 115300 | 1502467410 | 15420 | 15410 | 15420 | 15410 | 12 |
| 502 | 20231115 | 115200 | 1502282480 | 15410 | 15410 | 15410 | 15410 | 0 |
| 503 | 20231115 | 115100 | 1502282480 | 15410 | 15410 | 15410 | 15410 | 58 |
| 504 | 20231115 | 115000 | 1501388700 | 15430 | 15430 | 15430 | 15430 | 0 |
| 505 | 20231115 | 114900 | 1501388700 | 15430 | 15410 | 15430 | 15410 | 24 |
| 506 | 20231115 | 114800 | 1501018820 | 15400 | 15430 | 15430 | 15400 | 1521 |
| 507 | 20231115 | 114700 | 1477587150 | 15420 | 15420 | 15420 | 15420 | 223 |
| 508 | 20231115 | 114600 | 1474148490 | 15430 | 15420 | 15430 | 15420 | 24 |
| 509 | 20231115 | 114500 | 1473778180 | 15420 | 15420 | 15420 | 15420 | 51 |
| 510 | 20231115 | 114400 | 1472991760 | 15430 | 15420 | 15430 | 15420 | 85 |
| 511 | 20231115 | 114300 | 1471681050 | 15430 | 15430 | 15430 | 15430 | 0 |
| 512 | 20231115 | 114200 | 1471681050 | 15430 | 15430 | 15430 | 15430 | 4 |
| 513 | 20231115 | 114100 | 1471619330 | 15420 | 15420 | 15420 | 15420 | 2 |
| 514 | 20231115 | 114000 | 1471588490 | 15420 | 15420 | 15420 | 15420 | 104 |
| 515 | 20231115 | 113900 | 1469984810 | 15410 | 15430 | 15430 | 15410 | 80 |
| 516 | 20231115 | 113800 | 1468751010 | 15430 | 15430 | 15430 | 15430 | 1 |
| 517 | 20231115 | 113700 | 1468735580 | 15400 | 15400 | 15400 | 15400 | 0 |
| 518 | 20231115 | 113600 | 1468735580 | 15400 | 15430 | 15430 | 15400 | 2451 |
| 519 | 20231115 | 113500 | 1430985550 | 15430 | 15420 | 15430 | 15410 | 105 |
| 520 | 20231115 | 113400 | 1429366220 | 15410 | 15410 | 15410 | 15410 | 14 |
| 521 | 20231115 | 113300 | 1429150480 | 15410 | 15410 | 15410 | 15400 | 1558 |
| 522 | 20231115 | 113200 | 1405141950 | 15410 | 15420 | 15420 | 15410 | 333 |
| 523 | 20231115 | 113100 | 1400009430 | 15430 | 15420 | 15430 | 15420 | 184 |
| 524 | 20231115 | 113000 | 1397171990 | 15420 | 15430 | 15430 | 15420 | 17 |
| 525 | 20231115 | 112900 | 1396909780 | 15430 | 15430 | 15430 | 15430 | 0 |
| 526 | 20231115 | 112800 | 1396909780 | 15430 | 15430 | 15430 | 15430 | 10 |
| 527 | 20231115 | 112700 | 1396755480 | 15430 | 15430 | 15430 | 15430 | 52 |
| 528 | 20231115 | 112600 | 1395953120 | 15430 | 15430 | 15430 | 15430 | 1 |
| 529 | 20231115 | 112500 | 1395937690 | 15420 | 15430 | 15430 | 15420 | 100 |
| 530 | 20231115 | 112400 | 1394395310 | 15440 | 15430 | 15440 | 15430 | 18 |
| 531 | 20231115 | 112300 | 1394117470 | 15440 | 15440 | 15440 | 15440 | 14 |
| 532 | 20231115 | 112200 | 1393901310 | 15430 | 15430 | 15430 | 15430 | 129 |
| 533 | 20231115 | 112100 | 1391910840 | 15430 | 15420 | 15430 | 15420 | 767 |
| 534 | 20231115 | 112000 | 1380083420 | 15410 | 15400 | 15410 | 15390 | 152 |
| 535 | 20231115 | 111900 | 1377742350 | 15390 | 15400 | 15400 | 15390 | 478 |
| 536 | 20231115 | 111800 | 1370384150 | 15410 | 15420 | 15420 | 15410 | 55 |
| 537 | 20231115 | 111700 | 1369536520 | 15420 | 15420 | 15420 | 15420 | 200 |
| 538 | 20231115 | 111600 | 1366452520 | 15420 | 15420 | 15420 | 15420 | 166 |
| 539 | 20231115 | 111500 | 1363892800 | 15420 | 15420 | 15420 | 15400 | 126 |
| 540 | 20231115 | 111400 | 1361951380 | 15400 | 15410 | 15410 | 15400 | 1186 |
| 541 | 20231115 | 111300 | 1343682910 | 15410 | 15410 | 15410 | 15410 | 1294 |
| 542 | 20231115 | 111200 | 1323742370 | 15420 | 15420 | 15420 | 15420 | 412 |
| 543 | 20231115 | 111100 | 1317389330 | 15430 | 15430 | 15430 | 15430 | 206 |
| 544 | 20231115 | 111000 | 1314210750 | 15440 | 15450 | 15450 | 15440 | 1768 |
| 545 | 20231115 | 110900 | 1286906510 | 15460 | 15450 | 15460 | 15450 | 198 |
| 546 | 20231115 | 110800 | 1283846900 | 15450 | 15450 | 15450 | 15450 | 352 |
| 547 | 20231115 | 110700 | 1278408500 | 15450 | 15450 | 15450 | 15450 | 72 |
| 548 | 20231115 | 110600 | 1277296100 | 15450 | 15470 | 15470 | 15450 | 275 |
| 549 | 20231115 | 110500 | 1273044440 | 15470 | 15470 | 15470 | 15470 | 2 |
| 550 | 20231115 | 110400 | 1273013500 | 15490 | 15490 | 15490 | 15490 | 1 |
| 551 | 20231115 | 110300 | 1272998010 | 15490 | 15490 | 15490 | 15490 | 1 |
| 552 | 20231115 | 110200 | 1272982520 | 15450 | 15450 | 15450 | 15450 | 129 |
| 553 | 20231115 | 110100 | 1270989470 | 15450 | 15450 | 15450 | 15450 | 150 |
| 554 | 20231115 | 110000 | 1268671970 | 15450 | 15460 | 15460 | 15450 | 1385 |
| 555 | 20231115 | 105900 | 1247270560 | 15460 | 15460 | 15460 | 15460 | 64 |
| 556 | 20231115 | 105800 | 1246281120 | 15490 | 15490 | 15490 | 15490 | 4 |
| 557 | 20231115 | 105700 | 1246219160 | 15490 | 15480 | 15490 | 15480 | 40 |
| 558 | 20231115 | 105600 | 1245599660 | 15500 | 15460 | 15500 | 15460 | 627 |
| 559 | 20231115 | 105500 | 1235902200 | 15460 | 15480 | 15480 | 15460 | 393 |
| 560 | 20231115 | 105400 | 1229822490 | 15480 | 15480 | 15480 | 15480 | 5 |
| 561 | 20231115 | 105300 | 1229745090 | 15480 | 15480 | 15480 | 15480 | 0 |
| 562 | 20231115 | 105200 | 1229745090 | 15480 | 15490 | 15490 | 15480 | 405 |
| 563 | 20231115 | 105100 | 1223474650 | 15490 | 15490 | 15490 | 15490 | 102 |
| 564 | 20231115 | 105000 | 1221894670 | 15490 | 15490 | 15490 | 15490 | 65 |
| 565 | 20231115 | 104900 | 1220887820 | 15490 | 15500 | 15500 | 15490 | 439 |
| 566 | 20231115 | 104800 | 1214085570 | 15510 | 15510 | 15510 | 15510 | 12 |
| 567 | 20231115 | 104700 | 1213899450 | 15510 | 15520 | 15520 | 15510 | 2 |
| 568 | 20231115 | 104600 | 1213868420 | 15500 | 15500 | 15500 | 15500 | 188 |
| 569 | 20231115 | 104500 | 1210954420 | 15480 | 15480 | 15480 | 15480 | 47 |
| 570 | 20231115 | 104400 | 1210226860 | 15490 | 15490 | 15490 | 15490 | 584 |
| 571 | 20231115 | 104300 | 1201180700 | 15500 | 15510 | 15510 | 15500 | 498 |
| 572 | 20231115 | 104200 | 1193458430 | 15520 | 15510 | 15520 | 15500 | 412 |
| 573 | 20231115 | 104100 | 1187067340 | 15500 | 15500 | 15500 | 15500 | 684 |
| 574 | 20231115 | 104000 | 1176465340 | 15500 | 15480 | 15500 | 15480 | 2547 |
| 575 | 20231115 | 103900 | 1137007860 | 15480 | 15480 | 15480 | 15480 | 528 |
| 576 | 20231115 | 103800 | 1128834420 | 15480 | 15480 | 15480 | 15470 | 32 |
| 577 | 20231115 | 103700 | 1128339070 | 15480 | 15460 | 15480 | 15460 | 151 |
| 578 | 20231115 | 103600 | 1126003590 | 15480 | 15480 | 15480 | 15480 | 51 |
| 579 | 20231115 | 103500 | 1125214110 | 15460 | 15460 | 15460 | 15460 | 28 |
| 580 | 20231115 | 103400 | 1124781230 | 15460 | 15460 | 15460 | 15450 | 465 |
| 581 | 20231115 | 103300 | 1117596530 | 15470 | 15470 | 15470 | 15470 | 305 |
| 582 | 20231115 | 103200 | 1112878180 | 15470 | 15450 | 15470 | 15440 | 467 |
| 583 | 20231115 | 103100 | 1105663130 | 15440 | 15440 | 15440 | 15440 | 59 |
| 584 | 20231115 | 103000 | 1104752170 | 15440 | 15440 | 15440 | 15440 | 200 |
| 585 | 20231115 | 102900 | 1101664170 | 15440 | 15470 | 15470 | 15440 | 1606 |
| 586 | 20231115 | 102800 | 1076853320 | 15470 | 15470 | 15470 | 15470 | 24 |
| 587 | 20231115 | 102700 | 1076482040 | 15450 | 15460 | 15470 | 15450 | 804 |
| 588 | 20231115 | 102600 | 1064059340 | 15470 | 15460 | 15470 | 15460 | 156 |
| 589 | 20231115 | 102500 | 1061646190 | 15460 | 15460 | 15460 | 15460 | 64 |
| 590 | 20231115 | 102400 | 1060656750 | 15460 | 15460 | 15460 | 15460 | 1396 |
| 591 | 20231115 | 102300 | 1039074590 | 15450 | 15450 | 15450 | 15450 | 47 |
| 592 | 20231115 | 102200 | 1038348440 | 15450 | 15450 | 15450 | 15450 | 252 |
| 593 | 20231115 | 102100 | 1034455040 | 15460 | 15460 | 15460 | 15460 | 141 |
| 594 | 20231115 | 102000 | 1032275180 | 15450 | 15460 | 15470 | 15450 | 1827 |
| 595 | 20231115 | 101900 | 1004041030 | 15470 | 15470 | 15470 | 15470 | 115 |
| 596 | 20231115 | 101800 | 1002261980 | 15470 | 15470 | 15470 | 15470 | 0 |
| 597 | 20231115 | 101700 | 1002261980 | 15470 | 15490 | 15490 | 15470 | 1064 |
| 598 | 20231115 | 101600 | 985801790 | 15480 | 15490 | 15490 | 15480 | 586 |
| 599 | 20231115 | 101500 | 976729520 | 15490 | 15490 | 15500 | 15490 | 83 |
| 600 | 20231115 | 101400 | 975443840 | 15500 | 15490 | 15500 | 15490 | 53 |
| 601 | 20231115 | 101300 | 974622850 | 15490 | 15490 | 15490 | 15490 | 29 |
| 602 | 20231115 | 101200 | 974173640 | 15490 | 15490 | 15500 | 15490 | 1461 |
| 603 | 20231115 | 101100 | 951528750 | 15500 | 15490 | 15500 | 15490 | 112 |
| 604 | 20231115 | 101000 | 949793420 | 15490 | 15490 | 15490 | 15490 | 76 |
| 605 | 20231115 | 100900 | 948616180 | 15490 | 15490 | 15490 | 15490 | 409 |
| 606 | 20231115 | 100800 | 942280770 | 15480 | 15480 | 15480 | 15480 | 0 |
| 607 | 20231115 | 100700 | 942280770 | 15480 | 15480 | 15480 | 15480 | 47 |
| 608 | 20231115 | 100600 | 941553210 | 15480 | 15480 | 15490 | 15480 | 903 |
| 609 | 20231115 | 100500 | 927566890 | 15480 | 15480 | 15480 | 15470 | 16 |
| 610 | 20231115 | 100400 | 927319250 | 15480 | 15470 | 15480 | 15470 | 103 |
| 611 | 20231115 | 100300 | 925724820 | 15470 | 15470 | 15480 | 15470 | 820 |
| 612 | 20231115 | 100200 | 913031440 | 15470 | 15480 | 15480 | 15470 | 429 |
| 613 | 20231115 | 100100 | 906391220 | 15480 | 15470 | 15480 | 15470 | 320 |
| 614 | 20231115 | 100000 | 901439510 | 15470 | 15470 | 15470 | 15470 | 15 |
| 615 | 20231115 | 095900 | 901207460 | 15470 | 15470 | 15470 | 15470 | 69 |
| 616 | 20231115 | 095800 | 900140030 | 15470 | 15440 | 15470 | 15440 | 393 |
| 617 | 20231115 | 095700 | 894063400 | 15440 | 15440 | 15440 | 15440 | 127 |
| 618 | 20231115 | 095600 | 892102520 | 15440 | 15440 | 15440 | 15430 | 126 |
| 619 | 20231115 | 095500 | 890157180 | 15440 | 15440 | 15440 | 15440 | 309 |
| 620 | 20231115 | 095400 | 885386220 | 15440 | 15460 | 15460 | 15440 | 29 |
| 621 | 20231115 | 095300 | 884938390 | 15450 | 15460 | 15460 | 15450 | 205 |
| 622 | 20231115 | 095200 | 881770090 | 15460 | 15460 | 15460 | 15460 | 122 |
| 623 | 20231115 | 095100 | 879883970 | 15460 | 15450 | 15470 | 15450 | 3644 |
| 624 | 20231115 | 095000 | 823548070 | 15450 | 15420 | 15470 | 15420 | 6490 |
| 625 | 20231115 | 094900 | 723381640 | 15420 | 15410 | 15430 | 15410 | 815 |
| 626 | 20231115 | 094800 | 710822450 | 15410 | 15430 | 15430 | 15410 | 359 |
| 627 | 20231115 | 094700 | 705290160 | 15430 | 15420 | 15430 | 15420 | 1559 |
| 628 | 20231115 | 094600 | 681250330 | 15420 | 15440 | 15440 | 15420 | 1006 |
| 629 | 20231115 | 094500 | 665732010 | 15420 | 15440 | 15440 | 15420 | 887 |
| 630 | 20231115 | 094400 | 652045750 | 15440 | 15430 | 15440 | 15430 | 174 |
| 631 | 20231115 | 094300 | 649359900 | 15440 | 15430 | 15440 | 15430 | 66 |
| 632 | 20231115 | 094200 | 648340960 | 15440 | 15450 | 15450 | 15420 | 355 |
| 633 | 20231115 | 094100 | 642866310 | 15420 | 15420 | 15450 | 15420 | 20 |
| 634 | 20231115 | 094000 | 642557880 | 15420 | 15450 | 15450 | 15420 | 51 |
| 635 | 20231115 | 093900 | 641770720 | 15450 | 15450 | 15450 | 15410 | 14 |
| 636 | 20231115 | 093800 | 641554540 | 15410 | 15440 | 15440 | 15410 | 41 |
| 637 | 20231115 | 093700 | 640921890 | 15440 | 15410 | 15440 | 15410 | 946 |
| 638 | 20231115 | 093600 | 626334080 | 15410 | 15400 | 15430 | 15400 | 895 |
| 639 | 20231115 | 093500 | 612547350 | 15390 | 15380 | 15390 | 15380 | 186 |
| 640 | 20231115 | 093400 | 609685180 | 15370 | 15380 | 15390 | 15370 | 532 |
| 641 | 20231115 | 093300 | 601507770 | 15400 | 15400 | 15400 | 15390 | 106 |
| 642 | 20231115 | 093200 | 599876180 | 15400 | 15400 | 15410 | 15400 | 72 |
| 643 | 20231115 | 093100 | 598767200 | 15390 | 15390 | 15410 | 15390 | 446 |
| 644 | 20231115 | 093000 | 591902470 | 15390 | 15390 | 15390 | 15370 | 1934 |
| 645 | 20231115 | 092900 | 562155690 | 15400 | 15430 | 15430 | 15400 | 2114 |
| 646 | 20231115 | 092800 | 529565400 | 15420 | 15420 | 15450 | 15420 | 624 |
| 647 | 20231115 | 092700 | 519943060 | 15420 | 15460 | 15460 | 15410 | 1078 |
| 648 | 20231115 | 092600 | 503311570 | 15460 | 15460 | 15460 | 15440 | 1188 |
| 649 | 20231115 | 092500 | 484958900 | 15470 | 15470 | 15470 | 15460 | 148 |
| 650 | 20231115 | 092400 | 482669500 | 15470 | 15460 | 15490 | 15450 | 224 |
| 651 | 20231115 | 092300 | 479207390 | 15450 | 15450 | 15500 | 15450 | 577 |
| 652 | 20231115 | 092200 | 470267640 | 15500 | 15500 | 15500 | 15450 | 48 |
| 653 | 20231115 | 092100 | 469525290 | 15450 | 15510 | 15530 | 15450 | 878 |
| 654 | 20231115 | 092000 | 455918870 | 15540 | 15450 | 15540 | 15450 | 576 |
| 655 | 20231115 | 091900 | 446989340 | 15500 | 15430 | 15500 | 15430 | 158 |
| 656 | 20231115 | 091800 | 444540690 | 15430 | 15490 | 15510 | 15430 | 64 |
| 657 | 20231115 | 091700 | 443551140 | 15510 | 15520 | 15540 | 15410 | 858 |
| 658 | 20231115 | 091600 | 430279260 | 15520 | 15550 | 15550 | 15520 | 230 |
| 659 | 20231115 | 091500 | 426709410 | 15550 | 15550 | 15560 | 15520 | 802 |
| 660 | 20231115 | 091400 | 414241290 | 15550 | 15500 | 15550 | 15500 | 3442 |
| 661 | 20231115 | 091300 | 360821160 | 15500 | 15480 | 15500 | 15400 | 2136 |
| 662 | 20231115 | 091200 | 327766940 | 15480 | 15470 | 15490 | 15400 | 1430 |
| 663 | 20231115 | 091100 | 305659500 | 15460 | 15430 | 15460 | 15380 | 500 |
| 664 | 20231115 | 091000 | 297933730 | 15380 | 15460 | 15460 | 15380 | 1172 |
| 665 | 20231115 | 090900 | 279873960 | 15460 | 15460 | 15490 | 15460 | 2914 |
| 666 | 20231115 | 090800 | 234779590 | 15460 | 15450 | 15460 | 15430 | 777 |
| 667 | 20231115 | 090700 | 222774180 | 15450 | 15450 | 15450 | 15410 | 352 |
| 668 | 20231115 | 090600 | 217339740 | 15470 | 15420 | 15470 | 15420 | 1352 |
| 669 | 20231115 | 090500 | 196465250 | 15450 | 15460 | 15460 | 15450 | 905 |
| 670 | 20231115 | 090400 | 182477560 | 15460 | 15460 | 15460 | 15450 | 1018 |
| 671 | 20231115 | 090300 | 166739970 | 15460 | 15460 | 15490 | 15420 | 870 |
| 672 | 20231115 | 090200 | 153277670 | 15460 | 15290 | 15460 | 15290 | 2111 |
| 673 | 20231115 | 090100 | 120773690 | 15280 | 15310 | 15320 | 15260 | 1723 |
| 674 | 20231115 | 090000 | 94434760 | 15370 | 15390 | 15390 | 15340 | 6139 |