28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 3 | 20231115 | 183900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20231115 | 183800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20231115 | 183700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20231115 | 183600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20231115 | 183500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20231115 | 183400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20231115 | 183300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20231115 | 183200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20231115 | 183100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20231115 | 183000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20231115 | 182900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20231115 | 182800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20231115 | 182700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20231115 | 182600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20231115 | 182500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20231115 | 182400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20231115 | 182300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20231115 | 182200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20231115 | 182100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20231115 | 182000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20231115 | 181900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20231115 | 181800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20231115 | 181700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20231115 | 181600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20231115 | 181500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20231115 | 181400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20231115 | 181300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20231115 | 181200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20231115 | 181100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20231115 | 181000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 33 | 20231115 | 180900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20231115 | 180800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20231115 | 180700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20231115 | 180600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20231115 | 180500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20231115 | 180400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20231115 | 180300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20231115 | 180200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20231115 | 180100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20231115 | 180000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20231115 | 175900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20231115 | 175800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20231115 | 175700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20231115 | 175600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20231115 | 175500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20231115 | 175400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20231115 | 175300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20231115 | 175200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20231115 | 175100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20231115 | 175000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20231115 | 174900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20231115 | 174800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20231115 | 174700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20231115 | 174600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20231115 | 174500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20231115 | 174400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20231115 | 174300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20231115 | 174200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20231115 | 174100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20231115 | 174000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 63 | 20231115 | 173900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20231115 | 173800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20231115 | 173700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20231115 | 173600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20231115 | 173500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20231115 | 173400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20231115 | 173300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20231115 | 173200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20231115 | 173100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20231115 | 173000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20231115 | 172900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20231115 | 172800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20231115 | 172700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20231115 | 172600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20231115 | 172500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20231115 | 172400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20231115 | 172300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20231115 | 172200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20231115 | 172100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20231115 | 172000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20231115 | 171900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20231115 | 171800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20231115 | 171700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20231115 | 171600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20231115 | 171500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20231115 | 171400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20231115 | 171300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20231115 | 171200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20231115 | 171100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20231115 | 171000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 93 | 20231115 | 170900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20231115 | 170800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20231115 | 170700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20231115 | 170600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20231115 | 170500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20231115 | 170400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20231115 | 170300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20231115 | 170200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20231115 | 170100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20231115 | 170000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20231115 | 165900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20231115 | 165800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20231115 | 165700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20231115 | 165600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20231115 | 165500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20231115 | 165400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20231115 | 165300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20231115 | 165200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20231115 | 165100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20231115 | 165000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20231115 | 164900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20231115 | 164800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20231115 | 164700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20231115 | 164600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20231115 | 164500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20231115 | 164400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20231115 | 164300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20231115 | 164200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20231115 | 164100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20231115 | 164000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 123 | 20231115 | 163900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20231115 | 163800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20231115 | 163700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20231115 | 163600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20231115 | 163500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20231115 | 163400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20231115 | 163300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20231115 | 163200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20231115 | 163100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20231115 | 163000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20231115 | 162900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20231115 | 162800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20231115 | 162700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20231115 | 162600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20231115 | 162500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20231115 | 162400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20231115 | 162300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20231115 | 162200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20231115 | 162100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20231115 | 162000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20231115 | 161900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20231115 | 161800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20231115 | 161700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20231115 | 161600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20231115 | 161500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20231115 | 161400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20231115 | 161300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20231115 | 161200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20231115 | 161100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20231115 | 161000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 153 | 20231115 | 160900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20231115 | 160800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20231115 | 160700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20231115 | 160600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20231115 | 160500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20231115 | 160400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20231115 | 160300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20231115 | 160200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20231115 | 160100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20231115 | 160000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20231115 | 155900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20231115 | 155800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20231115 | 155700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20231115 | 155600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20231115 | 155500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20231115 | 155400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20231115 | 155300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20231115 | 155200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20231115 | 155100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20231115 | 155000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20231115 | 154900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20231115 | 154800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20231115 | 154700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20231115 | 154600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20231115 | 154500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20231115 | 154400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20231115 | 154300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20231115 | 154200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20231115 | 154100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20231115 | 154000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 183 | 20231115 | 153900 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20231115 | 153800 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20231115 | 153700 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20231115 | 153600 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20231115 | 153500 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20231115 | 153400 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20231115 | 153300 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20231115 | 153200 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20231115 | 153100 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20231115 | 153000 | 1771014455 | 2270 | 2270 | 2270 | 2270 | 3538 |
| 193 | 20231115 | 152900 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20231115 | 152800 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20231115 | 152700 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20231115 | 152600 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20231115 | 152500 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20231115 | 152400 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20231115 | 152300 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20231115 | 152200 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20231115 | 152100 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20231115 | 152000 | 1762983195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20231115 | 151900 | 1762983195 | 2270 | 2270 | 2275 | 2270 | 7958 |
| 204 | 20231115 | 151800 | 1744908535 | 2265 | 2270 | 2270 | 2265 | 65 |
| 205 | 20231115 | 151700 | 1744761280 | 2270 | 2270 | 2275 | 2270 | 1373 |
| 206 | 20231115 | 151600 | 1741644510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20231115 | 151500 | 1741644510 | 2275 | 2270 | 2275 | 2270 | 732 |
| 208 | 20231115 | 151400 | 1739982815 | 2270 | 2270 | 2270 | 2270 | 1300 |
| 209 | 20231115 | 151300 | 1737031815 | 2270 | 2275 | 2275 | 2270 | 509 |
| 210 | 20231115 | 151200 | 1735876225 | 2280 | 2275 | 2280 | 2275 | 389 |
| 211 | 20231115 | 151100 | 1734991240 | 2270 | 2275 | 2280 | 2270 | 1492 |
| 212 | 20231115 | 151000 | 1731599025 | 2280 | 2275 | 2280 | 2275 | 1443 |
| 213 | 20231115 | 150900 | 1728316100 | 2280 | 2280 | 2280 | 2280 | 357 |
| 214 | 20231115 | 150800 | 1727502140 | 2280 | 2280 | 2280 | 2280 | 10 |
| 215 | 20231115 | 150700 | 1727479340 | 2280 | 2275 | 2280 | 2275 | 3496 |
| 216 | 20231115 | 150600 | 1719525875 | 2275 | 2275 | 2275 | 2275 | 1829 |
| 217 | 20231115 | 150500 | 1715364900 | 2275 | 2270 | 2275 | 2270 | 760 |
| 218 | 20231115 | 150400 | 1713639635 | 2270 | 2270 | 2270 | 2270 | 237 |
| 219 | 20231115 | 150300 | 1713101645 | 2265 | 2270 | 2270 | 2265 | 251 |
| 220 | 20231115 | 150200 | 1712533125 | 2265 | 2265 | 2265 | 2265 | 100 |
| 221 | 20231115 | 150100 | 1712306625 | 2270 | 2270 | 2270 | 2265 | 74 |
| 222 | 20231115 | 150000 | 1712138650 | 2270 | 2270 | 2270 | 2265 | 554 |
| 223 | 20231115 | 145900 | 1710883670 | 2270 | 2270 | 2270 | 2270 | 1 |
| 224 | 20231115 | 145800 | 1710881400 | 2270 | 2265 | 2270 | 2265 | 223 |
| 225 | 20231115 | 145700 | 1710375200 | 2270 | 2270 | 2270 | 2270 | 25 |
| 226 | 20231115 | 145600 | 1710318450 | 2270 | 2265 | 2270 | 2265 | 712 |
| 227 | 20231115 | 145500 | 1708704095 | 2265 | 2265 | 2265 | 2260 | 2324 |
| 228 | 20231115 | 145400 | 1703450040 | 2265 | 2265 | 2265 | 2260 | 1271 |
| 229 | 20231115 | 145300 | 1700572520 | 2270 | 2270 | 2270 | 2270 | 31 |
| 230 | 20231115 | 145200 | 1700502150 | 2270 | 2270 | 2270 | 2270 | 60 |
| 231 | 20231115 | 145100 | 1700365950 | 2270 | 2270 | 2270 | 2260 | 1275 |
| 232 | 20231115 | 145000 | 1697479245 | 2265 | 2270 | 2270 | 2265 | 1284 |
| 233 | 20231115 | 144900 | 1694570610 | 2270 | 2270 | 2270 | 2270 | 320 |
| 234 | 20231115 | 144800 | 1693844210 | 2270 | 2270 | 2270 | 2270 | 38 |
| 235 | 20231115 | 144700 | 1693757950 | 2270 | 2270 | 2270 | 2270 | 1019 |
| 236 | 20231115 | 144600 | 1691444820 | 2275 | 2275 | 2275 | 2275 | 35 |
| 237 | 20231115 | 144500 | 1691365195 | 2275 | 2270 | 2275 | 2270 | 2 |
| 238 | 20231115 | 144400 | 1691360650 | 2275 | 2270 | 2275 | 2270 | 752 |
| 239 | 20231115 | 144300 | 1689653605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 240 | 20231115 | 144200 | 1689653605 | 2275 | 2280 | 2280 | 2275 | 121 |
| 241 | 20231115 | 144100 | 1689378225 | 2280 | 2280 | 2280 | 2280 | 2400 |
| 242 | 20231115 | 144000 | 1683906225 | 2280 | 2275 | 2280 | 2270 | 4079 |
| 243 | 20231115 | 143900 | 1674606560 | 2280 | 2280 | 2280 | 2280 | 389 |
| 244 | 20231115 | 143800 | 1673719640 | 2280 | 2275 | 2280 | 2275 | 5395 |
| 245 | 20231115 | 143700 | 1661432620 | 2270 | 2270 | 2270 | 2270 | 3694 |
| 246 | 20231115 | 143600 | 1653047240 | 2270 | 2270 | 2270 | 2270 | 697 |
| 247 | 20231115 | 143500 | 1651465050 | 2270 | 2260 | 2270 | 2260 | 797 |
| 248 | 20231115 | 143400 | 1649659845 | 2265 | 2255 | 2265 | 2255 | 314 |
| 249 | 20231115 | 143300 | 1648950445 | 2260 | 2260 | 2260 | 2260 | 100 |
| 250 | 20231115 | 143200 | 1648724445 | 2260 | 2265 | 2265 | 2260 | 650 |
| 251 | 20231115 | 143100 | 1647252945 | 2260 | 2260 | 2260 | 2260 | 157 |
| 252 | 20231115 | 143000 | 1646898125 | 2260 | 2260 | 2265 | 2260 | 6 |
| 253 | 20231115 | 142900 | 1646884560 | 2260 | 2255 | 2260 | 2255 | 2651 |
| 254 | 20231115 | 142800 | 1640898645 | 2260 | 2260 | 2260 | 2260 | 8 |
| 255 | 20231115 | 142700 | 1640880565 | 2255 | 2255 | 2255 | 2255 | 1636 |
| 256 | 20231115 | 142600 | 1637191385 | 2255 | 2255 | 2255 | 2255 | 0 |
| 257 | 20231115 | 142500 | 1637191385 | 2255 | 2260 | 2260 | 2255 | 331 |
| 258 | 20231115 | 142400 | 1636443335 | 2255 | 2260 | 2260 | 2255 | 250 |
| 259 | 20231115 | 142300 | 1635879335 | 2255 | 2255 | 2255 | 2255 | 447 |
| 260 | 20231115 | 142200 | 1634871350 | 2255 | 2260 | 2260 | 2255 | 52 |
| 261 | 20231115 | 142100 | 1634754080 | 2260 | 2260 | 2260 | 2260 | 282 |
| 262 | 20231115 | 142000 | 1634116760 | 2260 | 2260 | 2260 | 2260 | 35 |
| 263 | 20231115 | 141900 | 1634037660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 264 | 20231115 | 141800 | 1634037660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 265 | 20231115 | 141700 | 1634037660 | 2255 | 2255 | 2255 | 2255 | 12 |
| 266 | 20231115 | 141600 | 1634010600 | 2260 | 2260 | 2260 | 2260 | 1 |
| 267 | 20231115 | 141500 | 1634008340 | 2260 | 2260 | 2260 | 2260 | 0 |
| 268 | 20231115 | 141400 | 1634008340 | 2260 | 2260 | 2260 | 2260 | 163 |
| 269 | 20231115 | 141300 | 1633639960 | 2260 | 2260 | 2260 | 2260 | 335 |
| 270 | 20231115 | 141200 | 1632882860 | 2255 | 2255 | 2255 | 2255 | 0 |
| 271 | 20231115 | 141100 | 1632882860 | 2255 | 2255 | 2255 | 2255 | 30 |
| 272 | 20231115 | 141000 | 1632815210 | 2255 | 2255 | 2255 | 2255 | 415 |
| 273 | 20231115 | 140900 | 1631879385 | 2255 | 2255 | 2255 | 2255 | 1484 |
| 274 | 20231115 | 140800 | 1628532965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 275 | 20231115 | 140700 | 1628532965 | 2255 | 2255 | 2255 | 2255 | 20 |
| 276 | 20231115 | 140600 | 1628487865 | 2255 | 2255 | 2255 | 2255 | 51 |
| 277 | 20231115 | 140500 | 1628372860 | 2260 | 2260 | 2260 | 2260 | 230 |
| 278 | 20231115 | 140400 | 1627853060 | 2255 | 2255 | 2255 | 2255 | 8 |
| 279 | 20231115 | 140300 | 1627835020 | 2255 | 2260 | 2260 | 2255 | 57 |
| 280 | 20231115 | 140200 | 1627706465 | 2260 | 2260 | 2260 | 2260 | 10 |
| 281 | 20231115 | 140100 | 1627683865 | 2255 | 2255 | 2255 | 2255 | 41 |
| 282 | 20231115 | 140000 | 1627591410 | 2260 | 2255 | 2260 | 2255 | 311 |
| 283 | 20231115 | 135900 | 1626890065 | 2255 | 2255 | 2255 | 2255 | 2115 |
| 284 | 20231115 | 135800 | 1622120740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 285 | 20231115 | 135700 | 1622120740 | 2260 | 2255 | 2260 | 2255 | 1343 |
| 286 | 20231115 | 135600 | 1619091500 | 2260 | 2260 | 2260 | 2260 | 2661 |
| 287 | 20231115 | 135500 | 1613077640 | 2265 | 2265 | 2265 | 2265 | 1898 |
| 288 | 20231115 | 135400 | 1608778670 | 2270 | 2270 | 2270 | 2270 | 10 |
| 289 | 20231115 | 135300 | 1608755970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 290 | 20231115 | 135200 | 1608755970 | 2270 | 2270 | 2270 | 2270 | 70 |
| 291 | 20231115 | 135100 | 1608597070 | 2265 | 2265 | 2265 | 2265 | 2 |
| 292 | 20231115 | 135000 | 1608592540 | 2270 | 2265 | 2270 | 2265 | 2501 |
| 293 | 20231115 | 134900 | 1602916270 | 2270 | 2270 | 2270 | 2265 | 1251 |
| 294 | 20231115 | 134800 | 1600077750 | 2270 | 2270 | 2270 | 2270 | 969 |
| 295 | 20231115 | 134700 | 1597878120 | 2275 | 2275 | 2275 | 2275 | 0 |
| 296 | 20231115 | 134600 | 1597878120 | 2275 | 2280 | 2280 | 2275 | 4735 |
| 297 | 20231115 | 134500 | 1587093685 | 2275 | 2280 | 2280 | 2275 | 1461 |
| 298 | 20231115 | 134400 | 1583762610 | 2280 | 2265 | 2280 | 2265 | 9607 |
| 299 | 20231115 | 134300 | 1561886835 | 2270 | 2270 | 2270 | 2270 | 104 |
| 300 | 20231115 | 134200 | 1561650755 | 2270 | 2275 | 2275 | 2270 | 1566 |
| 301 | 20231115 | 134100 | 1558090860 | 2275 | 2270 | 2275 | 2270 | 11432 |
| 302 | 20231115 | 134000 | 1532105295 | 2270 | 2265 | 2270 | 2265 | 12417 |
| 303 | 20231115 | 133900 | 1503934090 | 2265 | 2265 | 2265 | 2265 | 4 |
| 304 | 20231115 | 133800 | 1503925030 | 2265 | 2260 | 2265 | 2260 | 2157 |
| 305 | 20231115 | 133700 | 1499050160 | 2260 | 2255 | 2260 | 2255 | 258 |
| 306 | 20231115 | 133600 | 1498467180 | 2260 | 2255 | 2260 | 2255 | 1273 |
| 307 | 20231115 | 133500 | 1495593965 | 2255 | 2255 | 2255 | 2255 | 101 |
| 308 | 20231115 | 133400 | 1495366210 | 2255 | 2255 | 2255 | 2255 | 0 |
| 309 | 20231115 | 133300 | 1495366210 | 2255 | 2255 | 2255 | 2255 | 537 |
| 310 | 20231115 | 133200 | 1494155275 | 2260 | 2260 | 2260 | 2260 | 50 |
| 311 | 20231115 | 133100 | 1494042275 | 2260 | 2255 | 2260 | 2255 | 466 |
| 312 | 20231115 | 133000 | 1492991315 | 2255 | 2250 | 2255 | 2250 | 1050 |
| 313 | 20231115 | 132900 | 1490623815 | 2255 | 2255 | 2255 | 2255 | 395 |
| 314 | 20231115 | 132800 | 1489733090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 315 | 20231115 | 132700 | 1489733090 | 2255 | 2255 | 2255 | 2255 | 133 |
| 316 | 20231115 | 132600 | 1489433175 | 2255 | 2255 | 2255 | 2255 | 2 |
| 317 | 20231115 | 132500 | 1489428665 | 2255 | 2255 | 2255 | 2255 | 42 |
| 318 | 20231115 | 132400 | 1489333955 | 2255 | 2250 | 2255 | 2250 | 5707 |
| 319 | 20231115 | 132300 | 1476490705 | 2245 | 2245 | 2250 | 2245 | 637 |
| 320 | 20231115 | 132200 | 1475058630 | 2250 | 2250 | 2250 | 2250 | 4 |
| 321 | 20231115 | 132100 | 1475049630 | 2250 | 2250 | 2250 | 2250 | 0 |
| 322 | 20231115 | 132000 | 1475049630 | 2250 | 2250 | 2250 | 2250 | 25 |
| 323 | 20231115 | 131900 | 1474993380 | 2250 | 2250 | 2250 | 2250 | 235 |
| 324 | 20231115 | 131800 | 1474464630 | 2245 | 2245 | 2250 | 2245 | 9877 |
| 325 | 20231115 | 131700 | 1452290105 | 2245 | 2245 | 2245 | 2245 | 102 |
| 326 | 20231115 | 131600 | 1452061115 | 2245 | 2240 | 2245 | 2240 | 1202 |
| 327 | 20231115 | 131500 | 1449368625 | 2245 | 2245 | 2245 | 2245 | 1 |
| 328 | 20231115 | 131400 | 1449366380 | 2245 | 2245 | 2245 | 2245 | 1 |
| 329 | 20231115 | 131300 | 1449364135 | 2245 | 2245 | 2245 | 2245 | 0 |
| 330 | 20231115 | 131200 | 1449364135 | 2245 | 2245 | 2245 | 2245 | 250 |
| 331 | 20231115 | 131100 | 1448802885 | 2245 | 2245 | 2245 | 2245 | 10 |
| 332 | 20231115 | 131000 | 1448780435 | 2240 | 2240 | 2240 | 2240 | 0 |
| 333 | 20231115 | 130900 | 1448780435 | 2240 | 2240 | 2240 | 2240 | 1 |
| 334 | 20231115 | 130800 | 1448778195 | 2245 | 2245 | 2245 | 2245 | 233 |
| 335 | 20231115 | 130700 | 1448255110 | 2245 | 2245 | 2245 | 2245 | 100 |
| 336 | 20231115 | 130600 | 1448030610 | 2245 | 2245 | 2245 | 2245 | 104 |
| 337 | 20231115 | 130500 | 1447797130 | 2245 | 2245 | 2245 | 2245 | 1989 |
| 338 | 20231115 | 130400 | 1443331825 | 2245 | 2245 | 2245 | 2245 | 44 |
| 339 | 20231115 | 130300 | 1443233045 | 2245 | 2245 | 2245 | 2245 | 200 |
| 340 | 20231115 | 130200 | 1442784045 | 2240 | 2235 | 2240 | 2235 | 1377 |
| 341 | 20231115 | 130100 | 1439700940 | 2235 | 2240 | 2240 | 2235 | 69 |
| 342 | 20231115 | 130000 | 1439546625 | 2240 | 2240 | 2240 | 2240 | 7 |
| 343 | 20231115 | 125900 | 1439530945 | 2240 | 2240 | 2240 | 2240 | 30 |
| 344 | 20231115 | 125800 | 1439463745 | 2235 | 2235 | 2235 | 2235 | 0 |
| 345 | 20231115 | 125700 | 1439463745 | 2235 | 2235 | 2235 | 2235 | 0 |
| 346 | 20231115 | 125600 | 1439463745 | 2235 | 2235 | 2235 | 2235 | 2283 |
| 347 | 20231115 | 125500 | 1434361240 | 2240 | 2240 | 2240 | 2240 | 19 |
| 348 | 20231115 | 125400 | 1434318680 | 2240 | 2240 | 2240 | 2240 | 3000 |
| 349 | 20231115 | 125300 | 1427598680 | 2240 | 2240 | 2240 | 2240 | 1 |
| 350 | 20231115 | 125200 | 1427596440 | 2240 | 2240 | 2240 | 2240 | 0 |
| 351 | 20231115 | 125100 | 1427596440 | 2240 | 2240 | 2240 | 2240 | 5 |
| 352 | 20231115 | 125000 | 1427585240 | 2240 | 2240 | 2240 | 2240 | 25 |
| 353 | 20231115 | 124900 | 1427529240 | 2235 | 2235 | 2235 | 2235 | 4054 |
| 354 | 20231115 | 124800 | 1418468550 | 2230 | 2230 | 2230 | 2230 | 51 |
| 355 | 20231115 | 124700 | 1418354820 | 2230 | 2230 | 2230 | 2230 | 1990 |
| 356 | 20231115 | 124600 | 1413917120 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20231115 | 124500 | 1413917120 | 2230 | 2235 | 2235 | 2230 | 666 |
| 358 | 20231115 | 124400 | 1412428800 | 2230 | 2235 | 2235 | 2230 | 244 |
| 359 | 20231115 | 124300 | 1411883660 | 2235 | 2235 | 2235 | 2235 | 2 |
| 360 | 20231115 | 124200 | 1411879190 | 2235 | 2240 | 2240 | 2225 | 14273 |
| 361 | 20231115 | 124100 | 1380061425 | 2240 | 2240 | 2240 | 2240 | 351 |
| 362 | 20231115 | 124000 | 1379275185 | 2245 | 2240 | 2245 | 2240 | 265 |
| 363 | 20231115 | 123900 | 1378681335 | 2240 | 2240 | 2240 | 2240 | 0 |
| 364 | 20231115 | 123800 | 1378681335 | 2240 | 2240 | 2245 | 2240 | 588 |
| 365 | 20231115 | 123700 | 1377363215 | 2240 | 2240 | 2240 | 2240 | 110 |
| 366 | 20231115 | 123600 | 1377116815 | 2240 | 2245 | 2245 | 2240 | 1094 |
| 367 | 20231115 | 123500 | 1374661035 | 2245 | 2245 | 2245 | 2245 | 19 |
| 368 | 20231115 | 123400 | 1374618380 | 2240 | 2240 | 2240 | 2240 | 5 |
| 369 | 20231115 | 123300 | 1374607180 | 2240 | 2240 | 2240 | 2240 | 1136 |
| 370 | 20231115 | 123200 | 1372062540 | 2240 | 2240 | 2240 | 2240 | 5 |
| 371 | 20231115 | 123100 | 1372051340 | 2240 | 2240 | 2240 | 2240 | 5 |
| 372 | 20231115 | 123000 | 1372040140 | 2240 | 2240 | 2240 | 2240 | 10 |
| 373 | 20231115 | 122900 | 1372017740 | 2240 | 2240 | 2240 | 2240 | 583 |
| 374 | 20231115 | 122800 | 1370711820 | 2245 | 2245 | 2245 | 2245 | 0 |
| 375 | 20231115 | 122700 | 1370711820 | 2245 | 2245 | 2245 | 2245 | 2 |
| 376 | 20231115 | 122600 | 1370707330 | 2240 | 2240 | 2240 | 2240 | 522 |
| 377 | 20231115 | 122500 | 1369538050 | 2240 | 2240 | 2240 | 2240 | 22 |
| 378 | 20231115 | 122400 | 1369488770 | 2240 | 2240 | 2240 | 2240 | 120 |
| 379 | 20231115 | 122300 | 1369219970 | 2240 | 2240 | 2240 | 2240 | 8 |
| 380 | 20231115 | 122200 | 1369202050 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 381 | 20231115 | 122100 | 1366967050 | 2240 | 2240 | 2240 | 2240 | 0 |
| 382 | 20231115 | 122000 | 1366967050 | 2240 | 2240 | 2240 | 2240 | 0 |
| 383 | 20231115 | 121900 | 1366967050 | 2240 | 2240 | 2240 | 2240 | 5 |
| 384 | 20231115 | 121800 | 1366955850 | 2240 | 2240 | 2240 | 2240 | 925 |
| 385 | 20231115 | 121700 | 1364883850 | 2245 | 2245 | 2245 | 2245 | 8 |
| 386 | 20231115 | 121600 | 1364865890 | 2240 | 2240 | 2240 | 2240 | 5 |
| 387 | 20231115 | 121500 | 1364854690 | 2240 | 2240 | 2240 | 2240 | 302 |
| 388 | 20231115 | 121400 | 1364178210 | 2245 | 2245 | 2245 | 2240 | 740 |
| 389 | 20231115 | 121300 | 1362517035 | 2240 | 2240 | 2240 | 2240 | 1 |
| 390 | 20231115 | 121200 | 1362514795 | 2245 | 2245 | 2245 | 2245 | 0 |
| 391 | 20231115 | 121100 | 1362514795 | 2245 | 2240 | 2245 | 2240 | 1004 |
| 392 | 20231115 | 121000 | 1360262250 | 2240 | 2240 | 2240 | 2240 | 2001 |
| 393 | 20231115 | 120900 | 1355780010 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 394 | 20231115 | 120800 | 1353540010 | 2240 | 2240 | 2240 | 2240 | 0 |
| 395 | 20231115 | 120700 | 1353540010 | 2240 | 2235 | 2240 | 2235 | 13 |
| 396 | 20231115 | 120600 | 1353510900 | 2235 | 2235 | 2235 | 2230 | 415 |
| 397 | 20231115 | 120500 | 1352585425 | 2235 | 2235 | 2240 | 2230 | 207 |
| 398 | 20231115 | 120400 | 1352123770 | 2235 | 2235 | 2235 | 2235 | 3 |
| 399 | 20231115 | 120300 | 1352117065 | 2235 | 2235 | 2235 | 2230 | 5460 |
| 400 | 20231115 | 120200 | 1339937725 | 2230 | 2230 | 2230 | 2230 | 242 |
| 401 | 20231115 | 120100 | 1339398065 | 2230 | 2230 | 2230 | 2230 | 1397 |
| 402 | 20231115 | 120000 | 1336282755 | 2230 | 2230 | 2230 | 2230 | 123 |
| 403 | 20231115 | 115900 | 1336008465 | 2235 | 2230 | 2235 | 2230 | 216 |
| 404 | 20231115 | 115800 | 1335526615 | 2230 | 2230 | 2230 | 2230 | 50 |
| 405 | 20231115 | 115700 | 1335415115 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 406 | 20231115 | 115600 | 1333185115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 407 | 20231115 | 115500 | 1333185115 | 2235 | 2235 | 2235 | 2235 | 305 |
| 408 | 20231115 | 115400 | 1332503440 | 2235 | 2235 | 2235 | 2235 | 0 |
| 409 | 20231115 | 115300 | 1332503440 | 2235 | 2235 | 2235 | 2235 | 77 |
| 410 | 20231115 | 115200 | 1332331345 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 411 | 20231115 | 115100 | 1330096345 | 2235 | 2235 | 2240 | 2235 | 1002 |
| 412 | 20231115 | 115000 | 1327856870 | 2240 | 2235 | 2240 | 2235 | 1159 |
| 413 | 20231115 | 114900 | 1325266480 | 2235 | 2235 | 2235 | 2235 | 5 |
| 414 | 20231115 | 114800 | 1325255305 | 2235 | 2235 | 2235 | 2235 | 90 |
| 415 | 20231115 | 114700 | 1325054155 | 2235 | 2235 | 2235 | 2235 | 0 |
| 416 | 20231115 | 114600 | 1325054155 | 2235 | 2235 | 2235 | 2235 | 40 |
| 417 | 20231115 | 114500 | 1324964755 | 2235 | 2235 | 2235 | 2235 | 430 |
| 418 | 20231115 | 114400 | 1324003705 | 2235 | 2235 | 2235 | 2235 | 1 |
| 419 | 20231115 | 114300 | 1324001470 | 2230 | 2230 | 2230 | 2230 | 2 |
| 420 | 20231115 | 114200 | 1323997010 | 2230 | 2230 | 2235 | 2230 | 1001 |
| 421 | 20231115 | 114100 | 1321759785 | 2235 | 2235 | 2235 | 2235 | 0 |
| 422 | 20231115 | 114000 | 1321759785 | 2235 | 2230 | 2235 | 2230 | 2000 |
| 423 | 20231115 | 113900 | 1317289795 | 2235 | 2230 | 2235 | 2230 | 2 |
| 424 | 20231115 | 113800 | 1317285330 | 2230 | 2230 | 2230 | 2230 | 0 |
| 425 | 20231115 | 113700 | 1317285330 | 2230 | 2230 | 2235 | 2230 | 7 |
| 426 | 20231115 | 113600 | 1317269695 | 2235 | 2230 | 2235 | 2230 | 18 |
| 427 | 20231115 | 113500 | 1317229550 | 2230 | 2230 | 2230 | 2230 | 400 |
| 428 | 20231115 | 113400 | 1316337550 | 2230 | 2230 | 2230 | 2230 | 0 |
| 429 | 20231115 | 113300 | 1316337550 | 2230 | 2230 | 2230 | 2230 | 37 |
| 430 | 20231115 | 113200 | 1316255040 | 2230 | 2230 | 2230 | 2230 | 1001 |
| 431 | 20231115 | 113100 | 1314022810 | 2230 | 2230 | 2230 | 2230 | 1 |
| 432 | 20231115 | 113000 | 1314020580 | 2230 | 2230 | 2235 | 2230 | 2075 |
| 433 | 20231115 | 112900 | 1309386280 | 2235 | 2235 | 2235 | 2235 | 311 |
| 434 | 20231115 | 112800 | 1308691195 | 2235 | 2230 | 2235 | 2230 | 107 |
| 435 | 20231115 | 112700 | 1308452550 | 2235 | 2235 | 2235 | 2235 | 0 |
| 436 | 20231115 | 112600 | 1308452550 | 2235 | 2235 | 2235 | 2235 | 256 |
| 437 | 20231115 | 112500 | 1307880390 | 2235 | 2230 | 2235 | 2230 | 126 |
| 438 | 20231115 | 112400 | 1307599400 | 2230 | 2230 | 2235 | 2230 | 8053 |
| 439 | 20231115 | 112300 | 1289600960 | 2230 | 2230 | 2230 | 2230 | 124 |
| 440 | 20231115 | 112200 | 1289324440 | 2230 | 2230 | 2230 | 2230 | 1194 |
| 441 | 20231115 | 112100 | 1286661820 | 2230 | 2230 | 2235 | 2230 | 704 |
| 442 | 20231115 | 112000 | 1285089395 | 2230 | 2230 | 2230 | 2230 | 1648 |
| 443 | 20231115 | 111900 | 1281414355 | 2225 | 2225 | 2225 | 2220 | 1216 |
| 444 | 20231115 | 111800 | 1278708780 | 2225 | 2220 | 2225 | 2215 | 38441 |
| 445 | 20231115 | 111700 | 1193530675 | 2215 | 2235 | 2235 | 2215 | 30025 |
| 446 | 20231115 | 111600 | 1126960445 | 2235 | 2235 | 2235 | 2235 | 33 |
| 447 | 20231115 | 111500 | 1126886690 | 2235 | 2235 | 2235 | 2235 | 400 |
| 448 | 20231115 | 111400 | 1125992690 | 2235 | 2235 | 2235 | 2235 | 2 |
| 449 | 20231115 | 111300 | 1125988220 | 2235 | 2235 | 2235 | 2235 | 11 |
| 450 | 20231115 | 111200 | 1125963635 | 2235 | 2235 | 2235 | 2235 | 42 |
| 451 | 20231115 | 111100 | 1125869765 | 2235 | 2235 | 2235 | 2235 | 100 |
| 452 | 20231115 | 111000 | 1125646265 | 2230 | 2230 | 2230 | 2230 | 0 |
| 453 | 20231115 | 110900 | 1125646265 | 2230 | 2230 | 2230 | 2230 | 0 |
| 454 | 20231115 | 110800 | 1125646265 | 2230 | 2235 | 2240 | 2230 | 603 |
| 455 | 20231115 | 110700 | 1124301555 | 2235 | 2235 | 2235 | 2235 | 2010 |
| 456 | 20231115 | 110600 | 1119809205 | 2235 | 2230 | 2235 | 2230 | 228 |
| 457 | 20231115 | 110500 | 1119300755 | 2230 | 2230 | 2230 | 2230 | 1114 |
| 458 | 20231115 | 110400 | 1116816535 | 2230 | 2230 | 2230 | 2230 | 1048 |
| 459 | 20231115 | 110300 | 1114479495 | 2230 | 2230 | 2230 | 2230 | 160 |
| 460 | 20231115 | 110200 | 1114122695 | 2230 | 2235 | 2235 | 2230 | 3 |
| 461 | 20231115 | 110100 | 1114115995 | 2230 | 2235 | 2235 | 2230 | 2935 |
| 462 | 20231115 | 110000 | 1107558770 | 2235 | 2235 | 2235 | 2235 | 2231 |
| 463 | 20231115 | 105900 | 1102572485 | 2230 | 2230 | 2235 | 2230 | 202 |
| 464 | 20231115 | 105800 | 1102121995 | 2225 | 2225 | 2225 | 2225 | 20786 |
| 465 | 20231115 | 105700 | 1055873145 | 2225 | 2225 | 2225 | 2225 | 6 |
| 466 | 20231115 | 105600 | 1055859795 | 2220 | 2220 | 2220 | 2220 | 9995 |
| 467 | 20231115 | 105500 | 1033670895 | 2220 | 2220 | 2220 | 2220 | 250 |
| 468 | 20231115 | 105400 | 1033115895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 469 | 20231115 | 105300 | 1033115895 | 2220 | 2220 | 2220 | 2220 | 493 |
| 470 | 20231115 | 105200 | 1032021435 | 2220 | 2220 | 2220 | 2215 | 68 |
| 471 | 20231115 | 105100 | 1031870480 | 2220 | 2220 | 2220 | 2220 | 50 |
| 472 | 20231115 | 105000 | 1031759480 | 2220 | 2220 | 2220 | 2220 | 588 |
| 473 | 20231115 | 104900 | 1030454120 | 2220 | 2220 | 2220 | 2220 | 0 |
| 474 | 20231115 | 104800 | 1030454120 | 2220 | 2220 | 2220 | 2220 | 1 |
| 475 | 20231115 | 104700 | 1030451900 | 2220 | 2220 | 2220 | 2220 | 10 |
| 476 | 20231115 | 104600 | 1030429700 | 2220 | 2220 | 2220 | 2220 | 1 |
| 477 | 20231115 | 104500 | 1030427480 | 2220 | 2220 | 2220 | 2220 | 0 |
| 478 | 20231115 | 104400 | 1030427480 | 2220 | 2220 | 2220 | 2220 | 37 |
| 479 | 20231115 | 104300 | 1030345340 | 2220 | 2220 | 2220 | 2220 | 10 |
| 480 | 20231115 | 104200 | 1030323140 | 2215 | 2215 | 2215 | 2215 | 2308 |
| 481 | 20231115 | 104100 | 1025210920 | 2215 | 2215 | 2215 | 2215 | 0 |
| 482 | 20231115 | 104000 | 1025210920 | 2215 | 2215 | 2215 | 2215 | 22 |
| 483 | 20231115 | 103900 | 1025162190 | 2215 | 2215 | 2220 | 2210 | 8169 |
| 484 | 20231115 | 103800 | 1007097050 | 2215 | 2220 | 2220 | 2215 | 230 |
| 485 | 20231115 | 103700 | 1006587450 | 2220 | 2220 | 2220 | 2220 | 246 |
| 486 | 20231115 | 103600 | 1006041330 | 2220 | 2220 | 2220 | 2220 | 102 |
| 487 | 20231115 | 103500 | 1005814890 | 2215 | 2215 | 2215 | 2215 | 399 |
| 488 | 20231115 | 103400 | 1004931105 | 2215 | 2215 | 2215 | 2210 | 948 |
| 489 | 20231115 | 103300 | 1002831335 | 2215 | 2210 | 2215 | 2210 | 101 |
| 490 | 20231115 | 103200 | 1002607625 | 2215 | 2215 | 2215 | 2215 | 21 |
| 491 | 20231115 | 103100 | 1002561110 | 2215 | 2210 | 2215 | 2210 | 1002 |
| 492 | 20231115 | 103000 | 1000346680 | 2215 | 2215 | 2215 | 2215 | 1422 |
| 493 | 20231115 | 102900 | 997196950 | 2215 | 2215 | 2215 | 2210 | 1078 |
| 494 | 20231115 | 102800 | 994814220 | 2215 | 2215 | 2215 | 2215 | 580 |
| 495 | 20231115 | 102700 | 993529520 | 2210 | 2210 | 2210 | 2210 | 51 |
| 496 | 20231115 | 102600 | 993416810 | 2210 | 2210 | 2210 | 2205 | 110 |
| 497 | 20231115 | 102500 | 993173905 | 2210 | 2210 | 2210 | 2205 | 3226 |
| 498 | 20231115 | 102400 | 986057780 | 2215 | 2215 | 2215 | 2215 | 194 |
| 499 | 20231115 | 102300 | 985628070 | 2210 | 2210 | 2210 | 2210 | 1417 |
| 500 | 20231115 | 102200 | 982496500 | 2210 | 2210 | 2210 | 2205 | 551 |
| 501 | 20231115 | 102100 | 981281530 | 2205 | 2210 | 2210 | 2205 | 530 |
| 502 | 20231115 | 102000 | 980112745 | 2210 | 2215 | 2215 | 2210 | 3180 |
| 503 | 20231115 | 101900 | 973077320 | 2215 | 2215 | 2215 | 2215 | 663 |
| 504 | 20231115 | 101800 | 971608775 | 2215 | 2210 | 2215 | 2210 | 105 |
| 505 | 20231115 | 101700 | 971376210 | 2210 | 2205 | 2210 | 2205 | 5056 |
| 506 | 20231115 | 101600 | 960205950 | 2210 | 2210 | 2210 | 2210 | 580 |
| 507 | 20231115 | 101500 | 958924150 | 2210 | 2200 | 2210 | 2200 | 36953 |
| 508 | 20231115 | 101400 | 877620035 | 2200 | 2200 | 2200 | 2200 | 1597 |
| 509 | 20231115 | 101300 | 874106635 | 2200 | 2200 | 2200 | 2195 | 3661 |
| 510 | 20231115 | 101200 | 866057140 | 2195 | 2205 | 2205 | 2195 | 10779 |
| 511 | 20231115 | 101100 | 842324365 | 2210 | 2205 | 2210 | 2205 | 897 |
| 512 | 20231115 | 101000 | 840344540 | 2210 | 2205 | 2210 | 2205 | 1026 |
| 513 | 20231115 | 100900 | 838077265 | 2205 | 2200 | 2205 | 2195 | 17870 |
| 514 | 20231115 | 100800 | 798762020 | 2200 | 2200 | 2200 | 2200 | 8030 |
| 515 | 20231115 | 100700 | 781096020 | 2200 | 2195 | 2200 | 2195 | 2472 |
| 516 | 20231115 | 100600 | 775665225 | 2195 | 2205 | 2205 | 2195 | 73470 |
| 517 | 20231115 | 100500 | 614020710 | 2200 | 2240 | 2240 | 2195 | 167448 |
| 518 | 20231115 | 100400 | 243847790 | 2235 | 2230 | 2235 | 2230 | 5963 |
| 519 | 20231115 | 100300 | 230530905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 520 | 20231115 | 100200 | 230530905 | 2230 | 2235 | 2235 | 2230 | 13 |
| 521 | 20231115 | 100100 | 230501860 | 2230 | 2235 | 2235 | 2230 | 1843 |
| 522 | 20231115 | 100000 | 226388125 | 2235 | 2235 | 2235 | 2235 | 21 |
| 523 | 20231115 | 095900 | 226341190 | 2235 | 2235 | 2235 | 2235 | 23 |
| 524 | 20231115 | 095800 | 226289785 | 2240 | 2240 | 2240 | 2240 | 5 |
| 525 | 20231115 | 095700 | 226278585 | 2240 | 2240 | 2240 | 2235 | 2356 |
| 526 | 20231115 | 095600 | 221011895 | 2240 | 2240 | 2240 | 2240 | 110 |
| 527 | 20231115 | 095500 | 220765495 | 2240 | 2240 | 2240 | 2235 | 129 |
| 528 | 20231115 | 095400 | 220476950 | 2240 | 2245 | 2245 | 2240 | 3763 |
| 529 | 20231115 | 095300 | 212044915 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 530 | 20231115 | 095200 | 209799915 | 2250 | 2245 | 2250 | 2245 | 302 |
| 531 | 20231115 | 095100 | 209121910 | 2250 | 2245 | 2250 | 2245 | 84 |
| 532 | 20231115 | 095000 | 208932930 | 2250 | 2250 | 2250 | 2250 | 3 |
| 533 | 20231115 | 094900 | 208926180 | 2255 | 2250 | 2255 | 2250 | 36 |
| 534 | 20231115 | 094800 | 208845165 | 2250 | 2250 | 2250 | 2250 | 75 |
| 535 | 20231115 | 094700 | 208676415 | 2250 | 2250 | 2250 | 2250 | 101 |
| 536 | 20231115 | 094600 | 208449165 | 2245 | 2250 | 2250 | 2245 | 1001 |
| 537 | 20231115 | 094500 | 206196920 | 2250 | 2250 | 2250 | 2250 | 270 |
| 538 | 20231115 | 094400 | 205589420 | 2250 | 2250 | 2250 | 2250 | 502 |
| 539 | 20231115 | 094300 | 204459920 | 2250 | 2250 | 2250 | 2250 | 1057 |
| 540 | 20231115 | 094200 | 202081670 | 2250 | 2250 | 2250 | 2245 | 518 |
| 541 | 20231115 | 094100 | 200918670 | 2250 | 2250 | 2250 | 2245 | 246 |
| 542 | 20231115 | 094000 | 200366170 | 2245 | 2250 | 2250 | 2245 | 302 |
| 543 | 20231115 | 093900 | 199688170 | 2250 | 2255 | 2255 | 2250 | 1221 |
| 544 | 20231115 | 093800 | 196940915 | 2255 | 2255 | 2255 | 2255 | 4 |
| 545 | 20231115 | 093700 | 196931895 | 2250 | 2250 | 2255 | 2250 | 1698 |
| 546 | 20231115 | 093600 | 193111385 | 2250 | 2250 | 2250 | 2245 | 2423 |
| 547 | 20231115 | 093500 | 187670835 | 2250 | 2250 | 2250 | 2250 | 812 |
| 548 | 20231115 | 093400 | 185843835 | 2250 | 2250 | 2255 | 2250 | 4679 |
| 549 | 20231115 | 093300 | 175316080 | 2255 | 2255 | 2255 | 2255 | 9 |
| 550 | 20231115 | 093200 | 175295785 | 2255 | 2260 | 2260 | 2255 | 7630 |
| 551 | 20231115 | 093100 | 158084840 | 2260 | 2255 | 2260 | 2255 | 1002 |
| 552 | 20231115 | 093000 | 155825320 | 2255 | 2250 | 2255 | 2250 | 2808 |
| 553 | 20231115 | 092900 | 149493940 | 2250 | 2250 | 2250 | 2250 | 2061 |
| 554 | 20231115 | 092800 | 144856690 | 2250 | 2260 | 2260 | 2250 | 1777 |
| 555 | 20231115 | 092700 | 140849905 | 2260 | 2260 | 2260 | 2260 | 32 |
| 556 | 20231115 | 092600 | 140777585 | 2260 | 2255 | 2260 | 2250 | 2868 |
| 557 | 20231115 | 092500 | 134310175 | 2250 | 2255 | 2255 | 2250 | 93 |
| 558 | 20231115 | 092400 | 134100850 | 2250 | 2255 | 2255 | 2250 | 1443 |
| 559 | 20231115 | 092300 | 130853650 | 2250 | 2255 | 2255 | 2250 | 193 |
| 560 | 20231115 | 092200 | 130419035 | 2255 | 2250 | 2255 | 2250 | 456 |
| 561 | 20231115 | 092100 | 129391375 | 2255 | 2260 | 2260 | 2255 | 108 |
| 562 | 20231115 | 092000 | 129147805 | 2250 | 2250 | 2260 | 2250 | 1601 |
| 563 | 20231115 | 091900 | 125544545 | 2250 | 2265 | 2265 | 2250 | 4589 |
| 564 | 20231115 | 091800 | 115180660 | 2265 | 2270 | 2270 | 2265 | 3373 |
| 565 | 20231115 | 091700 | 107540675 | 2270 | 2270 | 2270 | 2270 | 628 |
| 566 | 20231115 | 091600 | 106115115 | 2270 | 2270 | 2270 | 2265 | 727 |
| 567 | 20231115 | 091500 | 104467740 | 2270 | 2265 | 2270 | 2260 | 1618 |
| 568 | 20231115 | 091400 | 100803945 | 2265 | 2260 | 2265 | 2260 | 1279 |
| 569 | 20231115 | 091300 | 97908990 | 2260 | 2260 | 2260 | 2260 | 595 |
| 570 | 20231115 | 091200 | 96564290 | 2265 | 2265 | 2270 | 2265 | 615 |
| 571 | 20231115 | 091100 | 95171245 | 2265 | 2260 | 2270 | 2255 | 14371 |
| 572 | 20231115 | 091000 | 62683795 | 2260 | 2255 | 2260 | 2255 | 653 |
| 573 | 20231115 | 090900 | 61211265 | 2260 | 2260 | 2260 | 2255 | 1227 |
| 574 | 20231115 | 090800 | 58443855 | 2260 | 2255 | 2260 | 2255 | 460 |
| 575 | 20231115 | 090700 | 57406450 | 2260 | 2255 | 2260 | 2255 | 1919 |
| 576 | 20231115 | 090600 | 53073890 | 2250 | 2250 | 2250 | 2240 | 2132 |
| 577 | 20231115 | 090500 | 48277320 | 2235 | 2260 | 2260 | 2235 | 4290 |
| 578 | 20231115 | 090400 | 38620610 | 2255 | 2260 | 2265 | 2255 | 3711 |
| 579 | 20231115 | 090300 | 30234195 | 2255 | 2245 | 2255 | 2245 | 2364 |
| 580 | 20231115 | 090200 | 24914075 | 2245 | 2240 | 2245 | 2240 | 65 |
| 581 | 20231115 | 090100 | 24768270 | 2240 | 2250 | 2250 | 2225 | 8446 |
| 582 | 20231115 | 090000 | 5870250 | 2250 | 2250 | 2250 | 2250 | 2609 |