30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 3 | 20231115 | 192200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 4 | 20231115 | 192100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 5 | 20231115 | 192000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 6 | 20231115 | 191900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 7 | 20231115 | 191800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 8 | 20231115 | 191700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 9 | 20231115 | 191600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 10 | 20231115 | 191500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 11 | 20231115 | 191400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 12 | 20231115 | 191300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 13 | 20231115 | 191200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 14 | 20231115 | 191100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 15 | 20231115 | 191000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 16 | 20231115 | 190900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 17 | 20231115 | 190800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 18 | 20231115 | 190700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 19 | 20231115 | 190600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 20 | 20231115 | 190500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 21 | 20231115 | 190400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 22 | 20231115 | 190300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 23 | 20231115 | 190200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 24 | 20231115 | 190100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 25 | 20231115 | 190000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 26 | 20231115 | 185900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 27 | 20231115 | 185800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 28 | 20231115 | 185700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 29 | 20231115 | 185600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 30 | 20231115 | 185500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 31 | 20231115 | 185400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 32 | 20231115 | 185300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 33 | 20231115 | 185200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 34 | 20231115 | 185100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 35 | 20231115 | 185000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 36 | 20231115 | 184900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 37 | 20231115 | 184800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 38 | 20231115 | 184700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 39 | 20231115 | 184600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 40 | 20231115 | 184500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 41 | 20231115 | 184400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 42 | 20231115 | 184300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 43 | 20231115 | 184200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 44 | 20231115 | 184100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 45 | 20231115 | 184000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 46 | 20231115 | 183900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 47 | 20231115 | 183800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 48 | 20231115 | 183700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 49 | 20231115 | 183600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 50 | 20231115 | 183500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 51 | 20231115 | 183400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 52 | 20231115 | 183300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 53 | 20231115 | 183200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 54 | 20231115 | 183100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 55 | 20231115 | 183000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 56 | 20231115 | 182900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 57 | 20231115 | 182800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 58 | 20231115 | 182700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 59 | 20231115 | 182600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 60 | 20231115 | 182500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 61 | 20231115 | 182400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 62 | 20231115 | 182300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 63 | 20231115 | 182200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 64 | 20231115 | 182100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 65 | 20231115 | 182000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 66 | 20231115 | 181900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 67 | 20231115 | 181800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 68 | 20231115 | 181700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 69 | 20231115 | 181600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 70 | 20231115 | 181500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 71 | 20231115 | 181400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 72 | 20231115 | 181300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 73 | 20231115 | 181200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 74 | 20231115 | 181100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 75 | 20231115 | 181000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 76 | 20231115 | 180900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 77 | 20231115 | 180800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 78 | 20231115 | 180700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 79 | 20231115 | 180600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 80 | 20231115 | 180500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 81 | 20231115 | 180400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 82 | 20231115 | 180300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 83 | 20231115 | 180200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 84 | 20231115 | 180100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 85 | 20231115 | 180000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 86 | 20231115 | 175900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 87 | 20231115 | 175800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 88 | 20231115 | 175700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 89 | 20231115 | 175600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 90 | 20231115 | 175500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 91 | 20231115 | 175400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 92 | 20231115 | 175300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 93 | 20231115 | 175200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 94 | 20231115 | 175100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 95 | 20231115 | 175000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 96 | 20231115 | 174900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 97 | 20231115 | 174800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 98 | 20231115 | 174700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 99 | 20231115 | 174600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 100 | 20231115 | 174500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 101 | 20231115 | 174400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 102 | 20231115 | 174300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 103 | 20231115 | 174200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 104 | 20231115 | 174100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 105 | 20231115 | 174000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 106 | 20231115 | 173900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 107 | 20231115 | 173800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 108 | 20231115 | 173700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 109 | 20231115 | 173600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 110 | 20231115 | 173500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 111 | 20231115 | 173400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 112 | 20231115 | 173300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 113 | 20231115 | 173200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 114 | 20231115 | 173100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 115 | 20231115 | 173000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 116 | 20231115 | 172900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 117 | 20231115 | 172800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 118 | 20231115 | 172700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 119 | 20231115 | 172600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 120 | 20231115 | 172500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 121 | 20231115 | 172400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 122 | 20231115 | 172300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 123 | 20231115 | 172200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 124 | 20231115 | 172100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 125 | 20231115 | 172000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 126 | 20231115 | 171900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 127 | 20231115 | 171800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 128 | 20231115 | 171700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 129 | 20231115 | 171600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 130 | 20231115 | 171500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 131 | 20231115 | 171400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 132 | 20231115 | 171300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 133 | 20231115 | 171200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 134 | 20231115 | 171100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 135 | 20231115 | 171000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 136 | 20231115 | 170900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 137 | 20231115 | 170800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 138 | 20231115 | 170700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 139 | 20231115 | 170600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 140 | 20231115 | 170500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 141 | 20231115 | 170400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 142 | 20231115 | 170300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 143 | 20231115 | 170200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 144 | 20231115 | 170100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 145 | 20231115 | 170000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 146 | 20231115 | 165900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 147 | 20231115 | 165800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 148 | 20231115 | 165700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 149 | 20231115 | 165600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 150 | 20231115 | 165500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 151 | 20231115 | 165400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 152 | 20231115 | 165300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 153 | 20231115 | 165200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 154 | 20231115 | 165100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 155 | 20231115 | 165000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 156 | 20231115 | 164900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 157 | 20231115 | 164800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 158 | 20231115 | 164700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 159 | 20231115 | 164600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 160 | 20231115 | 164500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 161 | 20231115 | 164400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 162 | 20231115 | 164300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 163 | 20231115 | 164200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 164 | 20231115 | 164100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 165 | 20231115 | 164000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 166 | 20231115 | 163900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 167 | 20231115 | 163800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 168 | 20231115 | 163700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 169 | 20231115 | 163600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 170 | 20231115 | 163500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 171 | 20231115 | 163400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 172 | 20231115 | 163300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 173 | 20231115 | 163200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 174 | 20231115 | 163100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 175 | 20231115 | 163000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 176 | 20231115 | 162900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 177 | 20231115 | 162800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 178 | 20231115 | 162700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 179 | 20231115 | 162600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 180 | 20231115 | 162500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 181 | 20231115 | 162400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 182 | 20231115 | 162300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 183 | 20231115 | 162200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 184 | 20231115 | 162100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 185 | 20231115 | 162000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20231115 | 161900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20231115 | 161800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20231115 | 161700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20231115 | 161600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20231115 | 161500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20231115 | 161400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20231115 | 161300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20231115 | 161200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 194 | 20231115 | 161100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 195 | 20231115 | 161000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 196 | 20231115 | 160900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 197 | 20231115 | 160800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 198 | 20231115 | 160700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 199 | 20231115 | 160600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 200 | 20231115 | 160500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 201 | 20231115 | 160400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 202 | 20231115 | 160300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 203 | 20231115 | 160200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 204 | 20231115 | 160100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 205 | 20231115 | 160000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 206 | 20231115 | 155900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 207 | 20231115 | 155800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 208 | 20231115 | 155700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 209 | 20231115 | 155600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 210 | 20231115 | 155500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 211 | 20231115 | 155400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 212 | 20231115 | 155300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 213 | 20231115 | 155200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 214 | 20231115 | 155100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 215 | 20231115 | 155000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 216 | 20231115 | 154900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 217 | 20231115 | 154800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 218 | 20231115 | 154700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 219 | 20231115 | 154600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 220 | 20231115 | 154500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 221 | 20231115 | 154400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 222 | 20231115 | 154300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20231115 | 154200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 224 | 20231115 | 154100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 225 | 20231115 | 154000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 226 | 20231115 | 153900 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 227 | 20231115 | 153800 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 228 | 20231115 | 153700 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 229 | 20231115 | 153600 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 230 | 20231115 | 153500 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 231 | 20231115 | 153400 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 232 | 20231115 | 153300 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 233 | 20231115 | 153200 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 234 | 20231115 | 153100 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 235 | 20231115 | 153000 | 1559444730 | 5280 | 5280 | 5280 | 5280 | 4991 |
| 236 | 20231115 | 152900 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20231115 | 152800 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20231115 | 152700 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20231115 | 152600 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20231115 | 152500 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20231115 | 152400 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20231115 | 152300 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 243 | 20231115 | 152200 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20231115 | 152100 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20231115 | 152000 | 1533092250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 246 | 20231115 | 151900 | 1533092250 | 5270 | 5260 | 5270 | 5260 | 672 |
| 247 | 20231115 | 151800 | 1529553790 | 5270 | 5260 | 5270 | 5260 | 479 |
| 248 | 20231115 | 151700 | 1527033300 | 5270 | 5260 | 5270 | 5260 | 380 |
| 249 | 20231115 | 151600 | 1525032570 | 5260 | 5250 | 5260 | 5250 | 19 |
| 250 | 20231115 | 151500 | 1524932740 | 5260 | 5260 | 5260 | 5260 | 421 |
| 251 | 20231115 | 151400 | 1522718280 | 5260 | 5260 | 5260 | 5260 | 176 |
| 252 | 20231115 | 151300 | 1521792520 | 5280 | 5280 | 5280 | 5280 | 369 |
| 253 | 20231115 | 151200 | 1519844200 | 5270 | 5260 | 5270 | 5260 | 297 |
| 254 | 20231115 | 151100 | 1518281290 | 5260 | 5270 | 5270 | 5260 | 1076 |
| 255 | 20231115 | 151000 | 1512619300 | 5270 | 5270 | 5270 | 5270 | 200 |
| 256 | 20231115 | 150900 | 1511565300 | 5280 | 5280 | 5280 | 5280 | 69 |
| 257 | 20231115 | 150800 | 1511200980 | 5280 | 5280 | 5290 | 5280 | 116 |
| 258 | 20231115 | 150700 | 1510588490 | 5280 | 5280 | 5280 | 5280 | 58 |
| 259 | 20231115 | 150600 | 1510282250 | 5280 | 5290 | 5290 | 5270 | 538 |
| 260 | 20231115 | 150500 | 1507438010 | 5280 | 5280 | 5280 | 5280 | 330 |
| 261 | 20231115 | 150400 | 1505695610 | 5280 | 5290 | 5290 | 5280 | 941 |
| 262 | 20231115 | 150300 | 1500717730 | 5290 | 5290 | 5290 | 5290 | 0 |
| 263 | 20231115 | 150200 | 1500717730 | 5290 | 5280 | 5290 | 5280 | 231 |
| 264 | 20231115 | 150100 | 1499496740 | 5280 | 5280 | 5280 | 5280 | 0 |
| 265 | 20231115 | 150000 | 1499496740 | 5280 | 5280 | 5290 | 5270 | 109 |
| 266 | 20231115 | 145900 | 1498922130 | 5290 | 5290 | 5290 | 5290 | 2 |
| 267 | 20231115 | 145800 | 1498911550 | 5280 | 5290 | 5290 | 5280 | 2 |
| 268 | 20231115 | 145700 | 1498900980 | 5280 | 5280 | 5280 | 5280 | 0 |
| 269 | 20231115 | 145600 | 1498900980 | 5280 | 5270 | 5280 | 5270 | 667 |
| 270 | 20231115 | 145500 | 1495385800 | 5270 | 5270 | 5270 | 5270 | 1 |
| 271 | 20231115 | 145400 | 1495380530 | 5270 | 5270 | 5270 | 5270 | 0 |
| 272 | 20231115 | 145300 | 1495380530 | 5270 | 5270 | 5270 | 5270 | 1 |
| 273 | 20231115 | 145200 | 1495375260 | 5250 | 5250 | 5250 | 5250 | 588 |
| 274 | 20231115 | 145100 | 1492288260 | 5250 | 5250 | 5250 | 5250 | 202 |
| 275 | 20231115 | 145000 | 1491227760 | 5240 | 5270 | 5270 | 5240 | 3250 |
| 276 | 20231115 | 144900 | 1474151100 | 5280 | 5280 | 5280 | 5270 | 472 |
| 277 | 20231115 | 144800 | 1471661870 | 5280 | 5290 | 5290 | 5280 | 1040 |
| 278 | 20231115 | 144700 | 1466161270 | 5280 | 5280 | 5280 | 5280 | 294 |
| 279 | 20231115 | 144600 | 1464608950 | 5280 | 5290 | 5290 | 5280 | 201 |
| 280 | 20231115 | 144500 | 1463547660 | 5280 | 5280 | 5280 | 5280 | 370 |
| 281 | 20231115 | 144400 | 1461594060 | 5290 | 5270 | 5290 | 5270 | 486 |
| 282 | 20231115 | 144300 | 1459029970 | 5280 | 5280 | 5280 | 5280 | 2 |
| 283 | 20231115 | 144200 | 1459019410 | 5280 | 5280 | 5280 | 5280 | 0 |
| 284 | 20231115 | 144100 | 1459019410 | 5280 | 5280 | 5280 | 5280 | 1962 |
| 285 | 20231115 | 144000 | 1448660050 | 5280 | 5300 | 5300 | 5280 | 3213 |
| 286 | 20231115 | 143900 | 1431633560 | 5300 | 5300 | 5300 | 5300 | 400 |
| 287 | 20231115 | 143800 | 1429513560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 288 | 20231115 | 143700 | 1429513560 | 5320 | 5300 | 5320 | 5300 | 529 |
| 289 | 20231115 | 143600 | 1426708280 | 5320 | 5320 | 5320 | 5320 | 0 |
| 290 | 20231115 | 143500 | 1426708280 | 5320 | 5320 | 5320 | 5320 | 588 |
| 291 | 20231115 | 143400 | 1423580120 | 5320 | 5320 | 5320 | 5320 | 10 |
| 292 | 20231115 | 143300 | 1423526920 | 5300 | 5310 | 5310 | 5300 | 536 |
| 293 | 20231115 | 143200 | 1420681260 | 5310 | 5310 | 5310 | 5310 | 123 |
| 294 | 20231115 | 143100 | 1420028130 | 5310 | 5310 | 5310 | 5310 | 1134 |
| 295 | 20231115 | 143000 | 1414006590 | 5320 | 5320 | 5320 | 5320 | 0 |
| 296 | 20231115 | 142900 | 1414006590 | 5320 | 5320 | 5320 | 5320 | 1 |
| 297 | 20231115 | 142800 | 1414001270 | 5320 | 5320 | 5320 | 5320 | 25 |
| 298 | 20231115 | 142700 | 1413868270 | 5320 | 5320 | 5320 | 5320 | 224 |
| 299 | 20231115 | 142600 | 1412676590 | 5320 | 5310 | 5320 | 5310 | 1423 |
| 300 | 20231115 | 142500 | 1405110630 | 5310 | 5310 | 5310 | 5310 | 149 |
| 301 | 20231115 | 142400 | 1404319440 | 5310 | 5320 | 5320 | 5310 | 185 |
| 302 | 20231115 | 142300 | 1403335250 | 5310 | 5310 | 5310 | 5310 | 243 |
| 303 | 20231115 | 142200 | 1402044920 | 5310 | 5310 | 5310 | 5310 | 1768 |
| 304 | 20231115 | 142100 | 1392656840 | 5310 | 5310 | 5310 | 5310 | 235 |
| 305 | 20231115 | 142000 | 1391408990 | 5300 | 5300 | 5300 | 5300 | 1 |
| 306 | 20231115 | 141900 | 1391403690 | 5300 | 5300 | 5300 | 5300 | 0 |
| 307 | 20231115 | 141800 | 1391403690 | 5300 | 5300 | 5300 | 5300 | 3 |
| 308 | 20231115 | 141700 | 1391387790 | 5300 | 5300 | 5300 | 5300 | 677 |
| 309 | 20231115 | 141600 | 1387799690 | 5310 | 5310 | 5310 | 5310 | 300 |
| 310 | 20231115 | 141500 | 1386206690 | 5310 | 5320 | 5320 | 5310 | 2003 |
| 311 | 20231115 | 141400 | 1375570060 | 5320 | 5320 | 5320 | 5320 | 292 |
| 312 | 20231115 | 141300 | 1374016620 | 5320 | 5320 | 5320 | 5320 | 8 |
| 313 | 20231115 | 141200 | 1373974060 | 5330 | 5320 | 5330 | 5320 | 467 |
| 314 | 20231115 | 141100 | 1371488310 | 5320 | 5320 | 5330 | 5320 | 208 |
| 315 | 20231115 | 141000 | 1370380470 | 5320 | 5300 | 5320 | 5300 | 2503 |
| 316 | 20231115 | 140900 | 1357065120 | 5300 | 5310 | 5310 | 5300 | 209 |
| 317 | 20231115 | 140800 | 1355957240 | 5310 | 5320 | 5320 | 5310 | 474 |
| 318 | 20231115 | 140700 | 1353439910 | 5320 | 5310 | 5320 | 5310 | 21 |
| 319 | 20231115 | 140600 | 1353328390 | 5300 | 5300 | 5310 | 5300 | 830 |
| 320 | 20231115 | 140500 | 1348928380 | 5310 | 5300 | 5310 | 5300 | 2270 |
| 321 | 20231115 | 140400 | 1336897370 | 5300 | 5310 | 5310 | 5300 | 2658 |
| 322 | 20231115 | 140300 | 1322805900 | 5320 | 5280 | 5320 | 5280 | 7591 |
| 323 | 20231115 | 140200 | 1282598430 | 5270 | 5280 | 5280 | 5270 | 474 |
| 324 | 20231115 | 140100 | 1280095730 | 5290 | 5290 | 5290 | 5290 | 18 |
| 325 | 20231115 | 140000 | 1280000510 | 5290 | 5280 | 5290 | 5280 | 139 |
| 326 | 20231115 | 135900 | 1279265300 | 5270 | 5270 | 5290 | 5270 | 81 |
| 327 | 20231115 | 135800 | 1278837880 | 5270 | 5280 | 5280 | 5270 | 14 |
| 328 | 20231115 | 135700 | 1278764070 | 5270 | 5270 | 5270 | 5270 | 39 |
| 329 | 20231115 | 135600 | 1278558540 | 5270 | 5270 | 5270 | 5270 | 3000 |
| 330 | 20231115 | 135500 | 1262748540 | 5270 | 5270 | 5270 | 5270 | 0 |
| 331 | 20231115 | 135400 | 1262748540 | 5270 | 5270 | 5270 | 5270 | 0 |
| 332 | 20231115 | 135300 | 1262748540 | 5270 | 5270 | 5270 | 5270 | 394 |
| 333 | 20231115 | 135200 | 1260672160 | 5270 | 5270 | 5270 | 5270 | 5 |
| 334 | 20231115 | 135100 | 1260645810 | 5270 | 5290 | 5290 | 5270 | 27 |
| 335 | 20231115 | 135000 | 1260503120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 336 | 20231115 | 134900 | 1260503120 | 5290 | 5290 | 5290 | 5290 | 1 |
| 337 | 20231115 | 134800 | 1260497830 | 5290 | 5290 | 5290 | 5290 | 129 |
| 338 | 20231115 | 134700 | 1259815420 | 5280 | 5280 | 5280 | 5280 | 1569 |
| 339 | 20231115 | 134600 | 1251531100 | 5260 | 5260 | 5260 | 5260 | 2001 |
| 340 | 20231115 | 134500 | 1241005840 | 5260 | 5260 | 5260 | 5260 | 0 |
| 341 | 20231115 | 134400 | 1241005840 | 5260 | 5260 | 5270 | 5260 | 800 |
| 342 | 20231115 | 134300 | 1236792840 | 5270 | 5270 | 5270 | 5270 | 57 |
| 343 | 20231115 | 134200 | 1236492450 | 5280 | 5280 | 5280 | 5280 | 0 |
| 344 | 20231115 | 134100 | 1236492450 | 5280 | 5280 | 5280 | 5280 | 0 |
| 345 | 20231115 | 134000 | 1236492450 | 5280 | 5280 | 5280 | 5280 | 1 |
| 346 | 20231115 | 133900 | 1236487170 | 5260 | 5260 | 5260 | 5260 | 0 |
| 347 | 20231115 | 133800 | 1236487170 | 5260 | 5260 | 5260 | 5260 | 688 |
| 348 | 20231115 | 133700 | 1232868290 | 5270 | 5260 | 5270 | 5260 | 152 |
| 349 | 20231115 | 133600 | 1232068250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 350 | 20231115 | 133500 | 1232068250 | 5270 | 5270 | 5270 | 5270 | 129 |
| 351 | 20231115 | 133400 | 1231388420 | 5250 | 5250 | 5250 | 5250 | 190 |
| 352 | 20231115 | 133300 | 1230390920 | 5250 | 5260 | 5260 | 5250 | 1034 |
| 353 | 20231115 | 133200 | 1224952420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 354 | 20231115 | 133100 | 1224952420 | 5260 | 5260 | 5260 | 5260 | 324 |
| 355 | 20231115 | 133000 | 1223248180 | 5260 | 5260 | 5260 | 5260 | 19 |
| 356 | 20231115 | 132900 | 1223148240 | 5260 | 5260 | 5260 | 5260 | 3 |
| 357 | 20231115 | 132800 | 1223132460 | 5250 | 5250 | 5250 | 5250 | 20 |
| 358 | 20231115 | 132700 | 1223027460 | 5250 | 5250 | 5250 | 5250 | 300 |
| 359 | 20231115 | 132600 | 1221452460 | 5250 | 5250 | 5250 | 5250 | 0 |
| 360 | 20231115 | 132500 | 1221452460 | 5250 | 5250 | 5250 | 5250 | 105 |
| 361 | 20231115 | 132400 | 1220901210 | 5250 | 5250 | 5250 | 5250 | 7 |
| 362 | 20231115 | 132300 | 1220864460 | 5250 | 5270 | 5270 | 5250 | 130 |
| 363 | 20231115 | 132200 | 1220179380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 364 | 20231115 | 132100 | 1220179380 | 5250 | 5260 | 5260 | 5250 | 604 |
| 365 | 20231115 | 132000 | 1217004880 | 5250 | 5260 | 5260 | 5250 | 595 |
| 366 | 20231115 | 131900 | 1213879830 | 5260 | 5260 | 5260 | 5260 | 394 |
| 367 | 20231115 | 131800 | 1211807390 | 5270 | 5270 | 5270 | 5250 | 1070 |
| 368 | 20231115 | 131700 | 1206169010 | 5270 | 5260 | 5270 | 5260 | 1358 |
| 369 | 20231115 | 131600 | 1199013870 | 5260 | 5260 | 5260 | 5260 | 48 |
| 370 | 20231115 | 131500 | 1198761390 | 5270 | 5270 | 5270 | 5270 | 1 |
| 371 | 20231115 | 131400 | 1198756120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 372 | 20231115 | 131300 | 1198756120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 373 | 20231115 | 131200 | 1198756120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 374 | 20231115 | 131100 | 1198756120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 375 | 20231115 | 131000 | 1198756120 | 5270 | 5260 | 5270 | 5260 | 204 |
| 376 | 20231115 | 130900 | 1197681790 | 5260 | 5260 | 5260 | 5260 | 1 |
| 377 | 20231115 | 130800 | 1197676530 | 5270 | 5270 | 5270 | 5270 | 101 |
| 378 | 20231115 | 130700 | 1197144260 | 5270 | 5270 | 5270 | 5270 | 5 |
| 379 | 20231115 | 130600 | 1197117910 | 5260 | 5260 | 5260 | 5260 | 200 |
| 380 | 20231115 | 130500 | 1196065910 | 5260 | 5260 | 5260 | 5260 | 110 |
| 381 | 20231115 | 130400 | 1195487310 | 5250 | 5260 | 5260 | 5250 | 325 |
| 382 | 20231115 | 130300 | 1193778060 | 5240 | 5240 | 5240 | 5240 | 3 |
| 383 | 20231115 | 130200 | 1193762340 | 5260 | 5260 | 5260 | 5260 | 0 |
| 384 | 20231115 | 130100 | 1193762340 | 5260 | 5270 | 5270 | 5260 | 5405 |
| 385 | 20231115 | 130000 | 1165331340 | 5260 | 5260 | 5260 | 5260 | 335 |
| 386 | 20231115 | 125900 | 1163569240 | 5260 | 5260 | 5260 | 5260 | 0 |
| 387 | 20231115 | 125800 | 1163569240 | 5260 | 5230 | 5260 | 5230 | 527 |
| 388 | 20231115 | 125700 | 1160810510 | 5230 | 5230 | 5230 | 5230 | 48 |
| 389 | 20231115 | 125600 | 1160559470 | 5240 | 5240 | 5240 | 5240 | 0 |
| 390 | 20231115 | 125500 | 1160559470 | 5240 | 5240 | 5240 | 5240 | 91 |
| 391 | 20231115 | 125400 | 1160082630 | 5240 | 5240 | 5240 | 5240 | 267 |
| 392 | 20231115 | 125300 | 1158683550 | 5240 | 5250 | 5250 | 5240 | 858 |
| 393 | 20231115 | 125200 | 1154184630 | 5240 | 5240 | 5240 | 5240 | 0 |
| 394 | 20231115 | 125100 | 1154184630 | 5240 | 5240 | 5240 | 5240 | 37 |
| 395 | 20231115 | 125000 | 1153990750 | 5260 | 5260 | 5260 | 5260 | 945 |
| 396 | 20231115 | 124900 | 1149020050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 397 | 20231115 | 124800 | 1149020050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 398 | 20231115 | 124700 | 1149020050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 399 | 20231115 | 124600 | 1149020050 | 5260 | 5240 | 5260 | 5240 | 130 |
| 400 | 20231115 | 124500 | 1148337370 | 5240 | 5240 | 5240 | 5240 | 344 |
| 401 | 20231115 | 124400 | 1146534810 | 5240 | 5240 | 5240 | 5240 | 0 |
| 402 | 20231115 | 124300 | 1146534810 | 5240 | 5250 | 5250 | 5240 | 23 |
| 403 | 20231115 | 124200 | 1146414280 | 5250 | 5250 | 5250 | 5250 | 0 |
| 404 | 20231115 | 124100 | 1146414280 | 5250 | 5250 | 5250 | 5250 | 60 |
| 405 | 20231115 | 124000 | 1146099280 | 5250 | 5250 | 5250 | 5250 | 0 |
| 406 | 20231115 | 123900 | 1146099280 | 5250 | 5250 | 5250 | 5250 | 239 |
| 407 | 20231115 | 123800 | 1144844530 | 5250 | 5250 | 5250 | 5250 | 41 |
| 408 | 20231115 | 123700 | 1144629280 | 5250 | 5250 | 5250 | 5250 | 0 |
| 409 | 20231115 | 123600 | 1144629280 | 5250 | 5250 | 5250 | 5250 | 100 |
| 410 | 20231115 | 123500 | 1144104280 | 5240 | 5240 | 5240 | 5240 | 0 |
| 411 | 20231115 | 123400 | 1144104280 | 5240 | 5240 | 5240 | 5240 | 221 |
| 412 | 20231115 | 123300 | 1142946240 | 5240 | 5240 | 5240 | 5240 | 987 |
| 413 | 20231115 | 123200 | 1137774360 | 5240 | 5240 | 5240 | 5240 | 76 |
| 414 | 20231115 | 123100 | 1137376120 | 5240 | 5240 | 5240 | 5240 | 0 |
| 415 | 20231115 | 123000 | 1137376120 | 5240 | 5240 | 5240 | 5240 | 0 |
| 416 | 20231115 | 122900 | 1137376120 | 5240 | 5240 | 5240 | 5240 | 0 |
| 417 | 20231115 | 122800 | 1137376120 | 5240 | 5240 | 5240 | 5240 | 1 |
| 418 | 20231115 | 122700 | 1137370880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 419 | 20231115 | 122600 | 1137370880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 420 | 20231115 | 122500 | 1137370880 | 5240 | 5250 | 5250 | 5240 | 579 |
| 421 | 20231115 | 122400 | 1134336220 | 5240 | 5240 | 5240 | 5240 | 0 |
| 422 | 20231115 | 122300 | 1134336220 | 5240 | 5240 | 5240 | 5240 | 0 |
| 423 | 20231115 | 122200 | 1134336220 | 5240 | 5240 | 5240 | 5240 | 210 |
| 424 | 20231115 | 122100 | 1133235820 | 5240 | 5270 | 5270 | 5240 | 286 |
| 425 | 20231115 | 122000 | 1131733280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 426 | 20231115 | 121900 | 1131733280 | 5270 | 5260 | 5270 | 5260 | 1040 |
| 427 | 20231115 | 121800 | 1126261930 | 5250 | 5250 | 5250 | 5250 | 1090 |
| 428 | 20231115 | 121700 | 1120539430 | 5250 | 5250 | 5250 | 5250 | 351 |
| 429 | 20231115 | 121600 | 1118696680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 430 | 20231115 | 121500 | 1118696680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 431 | 20231115 | 121400 | 1118696680 | 5260 | 5260 | 5260 | 5250 | 391 |
| 432 | 20231115 | 121300 | 1116643870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 433 | 20231115 | 121200 | 1116643870 | 5250 | 5250 | 5250 | 5250 | 9 |
| 434 | 20231115 | 121100 | 1116596620 | 5260 | 5260 | 5260 | 5260 | 0 |
| 435 | 20231115 | 121000 | 1116596620 | 5260 | 5260 | 5260 | 5260 | 399 |
| 436 | 20231115 | 120900 | 1114497880 | 5260 | 5260 | 5260 | 5260 | 130 |
| 437 | 20231115 | 120800 | 1113814080 | 5260 | 5260 | 5260 | 5260 | 0 |
| 438 | 20231115 | 120700 | 1113814080 | 5260 | 5260 | 5260 | 5250 | 392 |
| 439 | 20231115 | 120600 | 1111756000 | 5260 | 5260 | 5260 | 5260 | 400 |
| 440 | 20231115 | 120500 | 1109652000 | 5260 | 5260 | 5260 | 5260 | 95 |
| 441 | 20231115 | 120400 | 1109152300 | 5260 | 5260 | 5260 | 5260 | 0 |
| 442 | 20231115 | 120300 | 1109152300 | 5260 | 5260 | 5260 | 5260 | 0 |
| 443 | 20231115 | 120200 | 1109152300 | 5260 | 5260 | 5270 | 5260 | 1276 |
| 444 | 20231115 | 120100 | 1102440160 | 5260 | 5260 | 5260 | 5260 | 227 |
| 445 | 20231115 | 120000 | 1101246140 | 5270 | 5270 | 5270 | 5270 | 300 |
| 446 | 20231115 | 115900 | 1099665140 | 5260 | 5270 | 5270 | 5260 | 250 |
| 447 | 20231115 | 115800 | 1098348070 | 5270 | 5270 | 5270 | 5270 | 220 |
| 448 | 20231115 | 115700 | 1097188670 | 5270 | 5270 | 5270 | 5270 | 0 |
| 449 | 20231115 | 115600 | 1097188670 | 5270 | 5270 | 5270 | 5270 | 630 |
| 450 | 20231115 | 115500 | 1093868570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 451 | 20231115 | 115400 | 1093868570 | 5280 | 5280 | 5280 | 5280 | 3 |
| 452 | 20231115 | 115300 | 1093852730 | 5270 | 5270 | 5270 | 5270 | 447 |
| 453 | 20231115 | 115200 | 1091497040 | 5270 | 5270 | 5270 | 5270 | 10 |
| 454 | 20231115 | 115100 | 1091444340 | 5280 | 5270 | 5280 | 5270 | 70 |
| 455 | 20231115 | 115000 | 1091075400 | 5270 | 5280 | 5280 | 5270 | 1024 |
| 456 | 20231115 | 114900 | 1085678110 | 5270 | 5280 | 5280 | 5270 | 130 |
| 457 | 20231115 | 114800 | 1084992960 | 5270 | 5270 | 5270 | 5270 | 60 |
| 458 | 20231115 | 114700 | 1084676760 | 5280 | 5280 | 5280 | 5280 | 0 |
| 459 | 20231115 | 114600 | 1084676760 | 5280 | 5270 | 5280 | 5270 | 214 |
| 460 | 20231115 | 114500 | 1083548950 | 5270 | 5270 | 5270 | 5270 | 0 |
| 461 | 20231115 | 114400 | 1083548950 | 5270 | 5270 | 5270 | 5270 | 130 |
| 462 | 20231115 | 114300 | 1082863850 | 5270 | 5270 | 5270 | 5270 | 3 |
| 463 | 20231115 | 114200 | 1082848040 | 5260 | 5280 | 5280 | 5260 | 658 |
| 464 | 20231115 | 114100 | 1079375930 | 5280 | 5270 | 5280 | 5270 | 136 |
| 465 | 20231115 | 114000 | 1078659180 | 5260 | 5270 | 5270 | 5260 | 1092 |
| 466 | 20231115 | 113900 | 1072908740 | 5290 | 5290 | 5290 | 5280 | 313 |
| 467 | 20231115 | 113800 | 1071256050 | 5280 | 5290 | 5290 | 5280 | 124 |
| 468 | 20231115 | 113700 | 1070600700 | 5290 | 5280 | 5290 | 5280 | 183 |
| 469 | 20231115 | 113600 | 1069632930 | 5290 | 5290 | 5290 | 5290 | 85 |
| 470 | 20231115 | 113500 | 1069183280 | 5280 | 5280 | 5280 | 5280 | 980 |
| 471 | 20231115 | 113400 | 1064008880 | 5280 | 5270 | 5280 | 5270 | 21 |
| 472 | 20231115 | 113300 | 1063898150 | 5280 | 5260 | 5280 | 5260 | 5 |
| 473 | 20231115 | 113200 | 1063871790 | 5260 | 5260 | 5270 | 5260 | 877 |
| 474 | 20231115 | 113100 | 1059250700 | 5260 | 5260 | 5260 | 5250 | 331 |
| 475 | 20231115 | 113000 | 1057511640 | 5260 | 5260 | 5260 | 5260 | 51 |
| 476 | 20231115 | 112900 | 1057243380 | 5260 | 5250 | 5260 | 5250 | 122 |
| 477 | 20231115 | 112800 | 1056602190 | 5250 | 5250 | 5250 | 5250 | 1119 |
| 478 | 20231115 | 112700 | 1050727440 | 5260 | 5250 | 5260 | 5250 | 201 |
| 479 | 20231115 | 112600 | 1049670190 | 5260 | 5260 | 5260 | 5260 | 500 |
| 480 | 20231115 | 112500 | 1047040190 | 5260 | 5260 | 5260 | 5260 | 0 |
| 481 | 20231115 | 112400 | 1047040190 | 5260 | 5250 | 5260 | 5250 | 103 |
| 482 | 20231115 | 112300 | 1046499410 | 5260 | 5260 | 5260 | 5260 | 1 |
| 483 | 20231115 | 112200 | 1046494150 | 5260 | 5260 | 5260 | 5250 | 115 |
| 484 | 20231115 | 112100 | 1045889880 | 5260 | 5260 | 5260 | 5260 | 45 |
| 485 | 20231115 | 112000 | 1045653180 | 5260 | 5260 | 5260 | 5260 | 280 |
| 486 | 20231115 | 111900 | 1044180380 | 5260 | 5260 | 5260 | 5260 | 228 |
| 487 | 20231115 | 111800 | 1042981100 | 5250 | 5250 | 5250 | 5250 | 1 |
| 488 | 20231115 | 111700 | 1042975850 | 5260 | 5250 | 5260 | 5250 | 149 |
| 489 | 20231115 | 111600 | 1042193570 | 5250 | 5250 | 5250 | 5250 | 2 |
| 490 | 20231115 | 111500 | 1042183070 | 5240 | 5240 | 5240 | 5240 | 391 |
| 491 | 20231115 | 111400 | 1040134230 | 5240 | 5240 | 5240 | 5240 | 413 |
| 492 | 20231115 | 111300 | 1037970110 | 5250 | 5250 | 5250 | 5250 | 0 |
| 493 | 20231115 | 111200 | 1037970110 | 5250 | 5250 | 5250 | 5250 | 188 |
| 494 | 20231115 | 111100 | 1036983110 | 5260 | 5250 | 5260 | 5250 | 70 |
| 495 | 20231115 | 111000 | 1036615410 | 5250 | 5240 | 5250 | 5240 | 391 |
| 496 | 20231115 | 110900 | 1034563690 | 5240 | 5260 | 5260 | 5240 | 450 |
| 497 | 20231115 | 110800 | 1032201610 | 5260 | 5250 | 5260 | 5250 | 1075 |
| 498 | 20231115 | 110700 | 1026551190 | 5250 | 5250 | 5250 | 5250 | 132 |
| 499 | 20231115 | 110600 | 1025858190 | 5230 | 5240 | 5240 | 5230 | 513 |
| 500 | 20231115 | 110500 | 1023170200 | 5250 | 5250 | 5250 | 5250 | 0 |
| 501 | 20231115 | 110400 | 1023170200 | 5250 | 5240 | 5250 | 5240 | 1000 |
| 502 | 20231115 | 110300 | 1017921330 | 5230 | 5230 | 5230 | 5230 | 256 |
| 503 | 20231115 | 110200 | 1016582450 | 5230 | 5240 | 5240 | 5230 | 13 |
| 504 | 20231115 | 110100 | 1016514430 | 5220 | 5240 | 5240 | 5220 | 20 |
| 505 | 20231115 | 110000 | 1016409650 | 5240 | 5220 | 5240 | 5220 | 103 |
| 506 | 20231115 | 105900 | 1015871930 | 5250 | 5250 | 5250 | 5250 | 0 |
| 507 | 20231115 | 105800 | 1015871930 | 5250 | 5250 | 5250 | 5250 | 10 |
| 508 | 20231115 | 105700 | 1015819430 | 5250 | 5240 | 5250 | 5240 | 489 |
| 509 | 20231115 | 105600 | 1013257040 | 5240 | 5240 | 5240 | 5240 | 105 |
| 510 | 20231115 | 105500 | 1012706840 | 5240 | 5210 | 5240 | 5210 | 97 |
| 511 | 20231115 | 105400 | 1012199670 | 5210 | 5240 | 5240 | 5210 | 140 |
| 512 | 20231115 | 105300 | 1011466330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 513 | 20231115 | 105200 | 1011466330 | 5240 | 5240 | 5240 | 5240 | 203 |
| 514 | 20231115 | 105100 | 1010402610 | 5210 | 5220 | 5220 | 5210 | 573 |
| 515 | 20231115 | 105000 | 1007416100 | 5240 | 5220 | 5240 | 5220 | 4 |
| 516 | 20231115 | 104900 | 1007395160 | 5240 | 5210 | 5240 | 5210 | 333 |
| 517 | 20231115 | 104800 | 1005651940 | 5230 | 5230 | 5230 | 5230 | 0 |
| 518 | 20231115 | 104700 | 1005651940 | 5230 | 5230 | 5230 | 5230 | 953 |
| 519 | 20231115 | 104600 | 1000667750 | 5210 | 5210 | 5210 | 5210 | 103 |
| 520 | 20231115 | 104500 | 1000131120 | 5230 | 5230 | 5230 | 5230 | 0 |
| 521 | 20231115 | 104400 | 1000131120 | 5230 | 5230 | 5230 | 5230 | 0 |
| 522 | 20231115 | 104300 | 1000131120 | 5230 | 5220 | 5230 | 5220 | 208 |
| 523 | 20231115 | 104200 | 999045290 | 5210 | 5200 | 5210 | 5200 | 21 |
| 524 | 20231115 | 104100 | 998935890 | 5190 | 5190 | 5190 | 5190 | 131 |
| 525 | 20231115 | 104000 | 998256000 | 5200 | 5200 | 5200 | 5200 | 1600 |
| 526 | 20231115 | 103900 | 989936000 | 5230 | 5230 | 5230 | 5230 | 0 |
| 527 | 20231115 | 103800 | 989936000 | 5230 | 5200 | 5230 | 5200 | 685 |
| 528 | 20231115 | 103700 | 986373850 | 5220 | 5200 | 5220 | 5200 | 329 |
| 529 | 20231115 | 103600 | 984661850 | 5200 | 5200 | 5200 | 5200 | 100 |
| 530 | 20231115 | 103500 | 984141850 | 5200 | 5200 | 5200 | 5200 | 0 |
| 531 | 20231115 | 103400 | 984141850 | 5200 | 5200 | 5200 | 5200 | 200 |
| 532 | 20231115 | 103300 | 983101850 | 5200 | 5200 | 5200 | 5200 | 131 |
| 533 | 20231115 | 103200 | 982420650 | 5200 | 5200 | 5200 | 5200 | 1386 |
| 534 | 20231115 | 103100 | 975213450 | 5200 | 5240 | 5240 | 5200 | 9738 |
| 535 | 20231115 | 103000 | 924545920 | 5240 | 5230 | 5240 | 5230 | 130 |
| 536 | 20231115 | 102900 | 923865440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 537 | 20231115 | 102800 | 923865440 | 5230 | 5220 | 5230 | 5220 | 40 |
| 538 | 20231115 | 102700 | 923656610 | 5230 | 5240 | 5240 | 5230 | 107 |
| 539 | 20231115 | 102600 | 923096970 | 5230 | 5250 | 5250 | 5230 | 160 |
| 540 | 20231115 | 102500 | 922257330 | 5250 | 5250 | 5250 | 5250 | 1 |
| 541 | 20231115 | 102400 | 922252080 | 5250 | 5250 | 5250 | 5250 | 4 |
| 542 | 20231115 | 102300 | 922231080 | 5250 | 5250 | 5250 | 5250 | 0 |
| 543 | 20231115 | 102200 | 922231080 | 5250 | 5250 | 5250 | 5250 | 3 |
| 544 | 20231115 | 102100 | 922215330 | 5220 | 5250 | 5250 | 5220 | 1102 |
| 545 | 20231115 | 102000 | 916431060 | 5250 | 5240 | 5250 | 5240 | 264 |
| 546 | 20231115 | 101900 | 915047670 | 5230 | 5230 | 5230 | 5230 | 57 |
| 547 | 20231115 | 101800 | 914749560 | 5230 | 5220 | 5230 | 5220 | 1000 |
| 548 | 20231115 | 101700 | 909520520 | 5230 | 5210 | 5230 | 5210 | 209 |
| 549 | 20231115 | 101600 | 908428290 | 5190 | 5200 | 5200 | 5190 | 114 |
| 550 | 20231115 | 101500 | 907836530 | 5210 | 5220 | 5220 | 5210 | 943 |
| 551 | 20231115 | 101400 | 902921500 | 5230 | 5230 | 5230 | 5230 | 300 |
| 552 | 20231115 | 101300 | 901352500 | 5230 | 5220 | 5230 | 5220 | 445 |
| 553 | 20231115 | 101200 | 899029540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 554 | 20231115 | 101100 | 899029540 | 5220 | 5210 | 5220 | 5210 | 452 |
| 555 | 20231115 | 101000 | 896674590 | 5210 | 5210 | 5220 | 5210 | 503 |
| 556 | 20231115 | 100900 | 894053930 | 5210 | 5210 | 5210 | 5210 | 2 |
| 557 | 20231115 | 100800 | 894043510 | 5200 | 5200 | 5200 | 5200 | 126 |
| 558 | 20231115 | 100700 | 893388310 | 5210 | 5210 | 5210 | 5210 | 0 |
| 559 | 20231115 | 100600 | 893388310 | 5210 | 5210 | 5210 | 5210 | 0 |
| 560 | 20231115 | 100500 | 893388310 | 5210 | 5200 | 5210 | 5200 | 440 |
| 561 | 20231115 | 100400 | 891100290 | 5200 | 5180 | 5200 | 5180 | 11 |
| 562 | 20231115 | 100300 | 891043170 | 5200 | 5200 | 5200 | 5200 | 5 |
| 563 | 20231115 | 100200 | 891017170 | 5200 | 5210 | 5210 | 5180 | 198 |
| 564 | 20231115 | 100100 | 889988620 | 5210 | 5210 | 5210 | 5210 | 0 |
| 565 | 20231115 | 100000 | 889988620 | 5210 | 5180 | 5210 | 5180 | 2 |
| 566 | 20231115 | 095900 | 889978230 | 5180 | 5180 | 5180 | 5180 | 1020 |
| 567 | 20231115 | 095800 | 884694630 | 5180 | 5200 | 5220 | 5180 | 1344 |
| 568 | 20231115 | 095700 | 877717750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 569 | 20231115 | 095600 | 877717750 | 5220 | 5220 | 5220 | 5200 | 1061 |
| 570 | 20231115 | 095500 | 872195490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 571 | 20231115 | 095400 | 872195490 | 5230 | 5240 | 5240 | 5200 | 480 |
| 572 | 20231115 | 095300 | 869691360 | 5240 | 5240 | 5240 | 5240 | 590 |
| 573 | 20231115 | 095200 | 866599760 | 5230 | 5230 | 5230 | 5230 | 914 |
| 574 | 20231115 | 095100 | 861819540 | 5200 | 5220 | 5240 | 5200 | 512 |
| 575 | 20231115 | 095000 | 859143680 | 5220 | 5210 | 5220 | 5210 | 570 |
| 576 | 20231115 | 094900 | 856168830 | 5210 | 5200 | 5210 | 5200 | 1078 |
| 577 | 20231115 | 094800 | 850560460 | 5200 | 5200 | 5200 | 5200 | 508 |
| 578 | 20231115 | 094700 | 847918860 | 5190 | 5190 | 5190 | 5190 | 503 |
| 579 | 20231115 | 094600 | 845308290 | 5180 | 5190 | 5190 | 5180 | 11 |
| 580 | 20231115 | 094500 | 845251210 | 5170 | 5180 | 5190 | 5170 | 550 |
| 581 | 20231115 | 094400 | 842402670 | 5180 | 5170 | 5180 | 5170 | 340 |
| 582 | 20231115 | 094300 | 840644840 | 5180 | 5180 | 5180 | 5170 | 343 |
| 583 | 20231115 | 094200 | 838871490 | 5200 | 5200 | 5200 | 5200 | 95 |
| 584 | 20231115 | 094100 | 838377490 | 5200 | 5160 | 5200 | 5160 | 602 |
| 585 | 20231115 | 094000 | 835261980 | 5160 | 5170 | 5170 | 5160 | 2470 |
| 586 | 20231115 | 093900 | 822511780 | 5160 | 5170 | 5170 | 5160 | 1465 |
| 587 | 20231115 | 093800 | 814951040 | 5180 | 5190 | 5190 | 5180 | 796 |
| 588 | 20231115 | 093700 | 810824840 | 5210 | 5200 | 5210 | 5190 | 454 |
| 589 | 20231115 | 093600 | 808462020 | 5210 | 5190 | 5210 | 5190 | 22 |
| 590 | 20231115 | 093500 | 808347700 | 5210 | 5180 | 5210 | 5180 | 634 |
| 591 | 20231115 | 093400 | 805051170 | 5180 | 5180 | 5180 | 5160 | 2146 |
| 592 | 20231115 | 093300 | 793944260 | 5170 | 5180 | 5190 | 5170 | 283 |
| 593 | 20231115 | 093200 | 792479580 | 5190 | 5190 | 5190 | 5190 | 185 |
| 594 | 20231115 | 093100 | 791519430 | 5180 | 5190 | 5200 | 5180 | 235 |
| 595 | 20231115 | 093000 | 790300950 | 5200 | 5170 | 5200 | 5170 | 476 |
| 596 | 20231115 | 092900 | 787826910 | 5170 | 5180 | 5200 | 5160 | 10122 |
| 597 | 20231115 | 092800 | 735490660 | 5180 | 5200 | 5200 | 5180 | 5875 |
| 598 | 20231115 | 092700 | 705041910 | 5210 | 5210 | 5210 | 5190 | 5723 |
| 599 | 20231115 | 092600 | 675253780 | 5210 | 5240 | 5240 | 5210 | 3346 |
| 600 | 20231115 | 092500 | 657780510 | 5230 | 5250 | 5260 | 5230 | 1326 |
| 601 | 20231115 | 092400 | 650834310 | 5240 | 5230 | 5260 | 5230 | 2090 |
| 602 | 20231115 | 092300 | 639898320 | 5230 | 5250 | 5250 | 5230 | 3878 |
| 603 | 20231115 | 092200 | 619573420 | 5250 | 5270 | 5290 | 5250 | 1142 |
| 604 | 20231115 | 092100 | 613566180 | 5290 | 5240 | 5300 | 5240 | 8960 |
| 605 | 20231115 | 092000 | 566269630 | 5260 | 5230 | 5260 | 5230 | 3655 |
| 606 | 20231115 | 091900 | 547091540 | 5240 | 5240 | 5250 | 5220 | 8513 |
| 607 | 20231115 | 091800 | 502550710 | 5250 | 5240 | 5270 | 5230 | 10845 |
| 608 | 20231115 | 091700 | 445669810 | 5240 | 5120 | 5350 | 5120 | 49694 |
| 609 | 20231115 | 091600 | 184335490 | 5110 | 5110 | 5120 | 5110 | 357 |
| 610 | 20231115 | 091500 | 182511200 | 5120 | 5120 | 5120 | 5120 | 4 |
| 611 | 20231115 | 091400 | 182490720 | 5120 | 5100 | 5120 | 5100 | 150 |
| 612 | 20231115 | 091300 | 181724020 | 5110 | 5140 | 5140 | 5110 | 323 |
| 613 | 20231115 | 091200 | 180067210 | 5140 | 5130 | 5140 | 5130 | 572 |
| 614 | 20231115 | 091100 | 177132590 | 5130 | 5100 | 5130 | 5100 | 1632 |
| 615 | 20231115 | 091000 | 168801450 | 5100 | 5080 | 5100 | 5080 | 667 |
| 616 | 20231115 | 090900 | 165407270 | 5070 | 5080 | 5080 | 5060 | 2657 |
| 617 | 20231115 | 090800 | 151915700 | 5090 | 5070 | 5090 | 5070 | 477 |
| 618 | 20231115 | 090700 | 149494690 | 5070 | 5090 | 5090 | 5070 | 8074 |
| 619 | 20231115 | 090600 | 108550620 | 5090 | 5080 | 5110 | 5080 | 491 |
| 620 | 20231115 | 090500 | 106054730 | 5080 | 5100 | 5150 | 5080 | 3534 |
| 621 | 20231115 | 090400 | 87962800 | 5100 | 5110 | 5150 | 5100 | 2501 |
| 622 | 20231115 | 090300 | 75107130 | 5110 | 5070 | 5110 | 5070 | 1093 |
| 623 | 20231115 | 090200 | 69535190 | 5070 | 5070 | 5070 | 5070 | 604 |
| 624 | 20231115 | 090100 | 66472910 | 5110 | 5080 | 5110 | 5080 | 482 |
| 625 | 20231115 | 090000 | 64015110 | 5080 | 5160 | 5180 | 5070 | 12491 |