29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 3 | 20231115 | 185400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 4 | 20231115 | 185300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 5 | 20231115 | 185200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 6 | 20231115 | 185100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 7 | 20231115 | 185000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 8 | 20231115 | 184900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 9 | 20231115 | 184800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 10 | 20231115 | 184700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 11 | 20231115 | 184600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 12 | 20231115 | 184500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 13 | 20231115 | 184400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 14 | 20231115 | 184300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 15 | 20231115 | 184200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 16 | 20231115 | 184100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 17 | 20231115 | 184000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 18 | 20231115 | 183900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 19 | 20231115 | 183800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 20 | 20231115 | 183700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 21 | 20231115 | 183600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 22 | 20231115 | 183500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 23 | 20231115 | 183400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 24 | 20231115 | 183300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 25 | 20231115 | 183200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 26 | 20231115 | 183100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 27 | 20231115 | 183000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 28 | 20231115 | 182900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 29 | 20231115 | 182800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 30 | 20231115 | 182700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 31 | 20231115 | 182600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 32 | 20231115 | 182500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 33 | 20231115 | 182400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 34 | 20231115 | 182300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 35 | 20231115 | 182200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 36 | 20231115 | 182100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 37 | 20231115 | 182000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 38 | 20231115 | 181900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 39 | 20231115 | 181800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 40 | 20231115 | 181700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 41 | 20231115 | 181600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 42 | 20231115 | 181500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 43 | 20231115 | 181400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 44 | 20231115 | 181300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 45 | 20231115 | 181200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 46 | 20231115 | 181100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 47 | 20231115 | 181000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 48 | 20231115 | 180900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 49 | 20231115 | 180800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 50 | 20231115 | 180700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 51 | 20231115 | 180600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 52 | 20231115 | 180500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 53 | 20231115 | 180400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 54 | 20231115 | 180300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 55 | 20231115 | 180200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 56 | 20231115 | 180100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 57 | 20231115 | 180000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 58 | 20231115 | 175900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 59 | 20231115 | 175800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 60 | 20231115 | 175700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 61 | 20231115 | 175600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 62 | 20231115 | 175500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 63 | 20231115 | 175400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 64 | 20231115 | 175300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 65 | 20231115 | 175200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 66 | 20231115 | 175100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 67 | 20231115 | 175000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 68 | 20231115 | 174900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 69 | 20231115 | 174800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 70 | 20231115 | 174700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 71 | 20231115 | 174600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 72 | 20231115 | 174500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 73 | 20231115 | 174400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 74 | 20231115 | 174300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 75 | 20231115 | 174200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 76 | 20231115 | 174100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 77 | 20231115 | 174000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 78 | 20231115 | 173900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 79 | 20231115 | 173800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 80 | 20231115 | 173700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 81 | 20231115 | 173600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 82 | 20231115 | 173500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 83 | 20231115 | 173400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 84 | 20231115 | 173300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 85 | 20231115 | 173200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 86 | 20231115 | 173100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 87 | 20231115 | 173000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 88 | 20231115 | 172900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 89 | 20231115 | 172800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 90 | 20231115 | 172700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 91 | 20231115 | 172600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 92 | 20231115 | 172500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 93 | 20231115 | 172400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 94 | 20231115 | 172300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 95 | 20231115 | 172200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 96 | 20231115 | 172100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 97 | 20231115 | 172000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 98 | 20231115 | 171900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 99 | 20231115 | 171800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 100 | 20231115 | 171700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 101 | 20231115 | 171600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 102 | 20231115 | 171500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 103 | 20231115 | 171400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 104 | 20231115 | 171300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 105 | 20231115 | 171200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 106 | 20231115 | 171100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 107 | 20231115 | 171000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 108 | 20231115 | 170900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 109 | 20231115 | 170800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 110 | 20231115 | 170700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 111 | 20231115 | 170600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 112 | 20231115 | 170500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 113 | 20231115 | 170400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 114 | 20231115 | 170300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 115 | 20231115 | 170200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 116 | 20231115 | 170100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 117 | 20231115 | 170000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 118 | 20231115 | 165900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 119 | 20231115 | 165800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 120 | 20231115 | 165700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 121 | 20231115 | 165600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 122 | 20231115 | 165500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 123 | 20231115 | 165400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 124 | 20231115 | 165300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 125 | 20231115 | 165200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 126 | 20231115 | 165100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 127 | 20231115 | 165000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 128 | 20231115 | 164900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 129 | 20231115 | 164800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 130 | 20231115 | 164700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 131 | 20231115 | 164600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 132 | 20231115 | 164500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 133 | 20231115 | 164400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 134 | 20231115 | 164300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 135 | 20231115 | 164200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 136 | 20231115 | 164100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 137 | 20231115 | 164000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 138 | 20231115 | 163900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 139 | 20231115 | 163800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 140 | 20231115 | 163700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 141 | 20231115 | 163600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 142 | 20231115 | 163500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 143 | 20231115 | 163400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 144 | 20231115 | 163300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 145 | 20231115 | 163200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 146 | 20231115 | 163100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 147 | 20231115 | 163000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 148 | 20231115 | 162900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 149 | 20231115 | 162800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 150 | 20231115 | 162700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 151 | 20231115 | 162600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 152 | 20231115 | 162500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 153 | 20231115 | 162400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 154 | 20231115 | 162300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 155 | 20231115 | 162200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 156 | 20231115 | 162100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 157 | 20231115 | 162000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 158 | 20231115 | 161900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 159 | 20231115 | 161800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 160 | 20231115 | 161700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 161 | 20231115 | 161600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 162 | 20231115 | 161500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 163 | 20231115 | 161400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 164 | 20231115 | 161300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 165 | 20231115 | 161200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 166 | 20231115 | 161100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 167 | 20231115 | 161000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 168 | 20231115 | 160900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 169 | 20231115 | 160800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 170 | 20231115 | 160700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 171 | 20231115 | 160600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 172 | 20231115 | 160500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 173 | 20231115 | 160400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 174 | 20231115 | 160300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 175 | 20231115 | 160200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 176 | 20231115 | 160100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 177 | 20231115 | 160000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 178 | 20231115 | 155900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 179 | 20231115 | 155800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 180 | 20231115 | 155700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 181 | 20231115 | 155600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 182 | 20231115 | 155500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 183 | 20231115 | 155400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 184 | 20231115 | 155300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 185 | 20231115 | 155200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 186 | 20231115 | 155100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 187 | 20231115 | 155000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 188 | 20231115 | 154900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 189 | 20231115 | 154800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 190 | 20231115 | 154700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 191 | 20231115 | 154600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 192 | 20231115 | 154500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 193 | 20231115 | 154400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 194 | 20231115 | 154300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 195 | 20231115 | 154200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 196 | 20231115 | 154100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 197 | 20231115 | 154000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 198 | 20231115 | 153900 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 199 | 20231115 | 153800 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 200 | 20231115 | 153700 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 201 | 20231115 | 153600 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 202 | 20231115 | 153500 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 203 | 20231115 | 153400 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 204 | 20231115 | 153300 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 205 | 20231115 | 153200 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 206 | 20231115 | 153100 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 0 |
| 207 | 20231115 | 153000 | 1702509685 | 3340 | 3340 | 3340 | 3340 | 14296 |
| 208 | 20231115 | 152900 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20231115 | 152800 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20231115 | 152700 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20231115 | 152600 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20231115 | 152500 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 213 | 20231115 | 152400 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20231115 | 152300 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20231115 | 152200 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20231115 | 152100 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20231115 | 152000 | 1654761045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20231115 | 151900 | 1654761045 | 3350 | 3345 | 3350 | 3345 | 1708 |
| 219 | 20231115 | 151800 | 1649046435 | 3350 | 3350 | 3350 | 3345 | 85 |
| 220 | 20231115 | 151700 | 1648761810 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20231115 | 151600 | 1648761810 | 3350 | 3345 | 3350 | 3345 | 1341 |
| 222 | 20231115 | 151500 | 1644275875 | 3350 | 3345 | 3350 | 3345 | 312 |
| 223 | 20231115 | 151400 | 1643231940 | 3350 | 3350 | 3350 | 3350 | 158 |
| 224 | 20231115 | 151300 | 1642702640 | 3350 | 3350 | 3350 | 3350 | 90 |
| 225 | 20231115 | 151200 | 1642401140 | 3350 | 3350 | 3350 | 3350 | 20 |
| 226 | 20231115 | 151100 | 1642334140 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20231115 | 151000 | 1642334140 | 3350 | 3340 | 3350 | 3340 | 669 |
| 228 | 20231115 | 150900 | 1640099670 | 3340 | 3340 | 3345 | 3340 | 2148 |
| 229 | 20231115 | 150800 | 1632924710 | 3345 | 3345 | 3345 | 3340 | 101 |
| 230 | 20231115 | 150700 | 1632587340 | 3345 | 3340 | 3345 | 3340 | 751 |
| 231 | 20231115 | 150600 | 1630075745 | 3345 | 3340 | 3345 | 3340 | 253 |
| 232 | 20231115 | 150500 | 1629230720 | 3340 | 3340 | 3340 | 3340 | 6630 |
| 233 | 20231115 | 150400 | 1607086520 | 3340 | 3345 | 3345 | 3340 | 587 |
| 234 | 20231115 | 150300 | 1605125800 | 3345 | 3350 | 3350 | 3345 | 73 |
| 235 | 20231115 | 150200 | 1604881520 | 3350 | 3340 | 3350 | 3340 | 15 |
| 236 | 20231115 | 150100 | 1604831410 | 3350 | 3350 | 3350 | 3350 | 1 |
| 237 | 20231115 | 150000 | 1604828060 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 238 | 20231115 | 145900 | 1601483060 | 3345 | 3345 | 3345 | 3345 | 0 |
| 239 | 20231115 | 145800 | 1601483060 | 3345 | 3345 | 3350 | 3345 | 238 |
| 240 | 20231115 | 145700 | 1600686945 | 3345 | 3345 | 3345 | 3345 | 364 |
| 241 | 20231115 | 145600 | 1599469365 | 3345 | 3350 | 3350 | 3345 | 4960 |
| 242 | 20231115 | 145500 | 1582875440 | 3350 | 3350 | 3350 | 3350 | 501 |
| 243 | 20231115 | 145400 | 1581197090 | 3350 | 3350 | 3350 | 3350 | 600 |
| 244 | 20231115 | 145300 | 1579187090 | 3350 | 3350 | 3350 | 3350 | 237 |
| 245 | 20231115 | 145200 | 1578393140 | 3350 | 3350 | 3350 | 3345 | 1235 |
| 246 | 20231115 | 145100 | 1574257020 | 3350 | 3350 | 3350 | 3345 | 244 |
| 247 | 20231115 | 145000 | 1573440785 | 3345 | 3345 | 3345 | 3345 | 98 |
| 248 | 20231115 | 144900 | 1573112975 | 3345 | 3350 | 3350 | 3345 | 955 |
| 249 | 20231115 | 144800 | 1569915975 | 3350 | 3350 | 3350 | 3350 | 28 |
| 250 | 20231115 | 144700 | 1569822175 | 3350 | 3345 | 3350 | 3345 | 650 |
| 251 | 20231115 | 144600 | 1567644925 | 3345 | 3345 | 3345 | 3345 | 160 |
| 252 | 20231115 | 144500 | 1567109725 | 3345 | 3345 | 3345 | 3345 | 891 |
| 253 | 20231115 | 144400 | 1564129330 | 3345 | 3345 | 3345 | 3345 | 150 |
| 254 | 20231115 | 144300 | 1563627580 | 3350 | 3350 | 3350 | 3350 | 0 |
| 255 | 20231115 | 144200 | 1563627580 | 3350 | 3350 | 3350 | 3350 | 0 |
| 256 | 20231115 | 144100 | 1563627580 | 3350 | 3350 | 3350 | 3350 | 297 |
| 257 | 20231115 | 144000 | 1562632630 | 3350 | 3345 | 3350 | 3345 | 2650 |
| 258 | 20231115 | 143900 | 1553766880 | 3345 | 3350 | 3350 | 3345 | 4840 |
| 259 | 20231115 | 143800 | 1537574580 | 3350 | 3350 | 3350 | 3350 | 170 |
| 260 | 20231115 | 143700 | 1537005080 | 3350 | 3350 | 3350 | 3350 | 1480 |
| 261 | 20231115 | 143600 | 1532047080 | 3355 | 3350 | 3355 | 3350 | 2090 |
| 262 | 20231115 | 143500 | 1525045530 | 3350 | 3355 | 3355 | 3350 | 2 |
| 263 | 20231115 | 143400 | 1525038825 | 3355 | 3355 | 3355 | 3355 | 840 |
| 264 | 20231115 | 143300 | 1522220625 | 3350 | 3360 | 3360 | 3350 | 1800 |
| 265 | 20231115 | 143200 | 1516180375 | 3360 | 3360 | 3360 | 3360 | 0 |
| 266 | 20231115 | 143100 | 1516180375 | 3360 | 3360 | 3360 | 3350 | 163 |
| 267 | 20231115 | 143000 | 1515633285 | 3360 | 3355 | 3360 | 3350 | 367 |
| 268 | 20231115 | 142900 | 1514402215 | 3355 | 3350 | 3355 | 3350 | 4225 |
| 269 | 20231115 | 142800 | 1500227345 | 3355 | 3350 | 3355 | 3350 | 1000 |
| 270 | 20231115 | 142700 | 1496872965 | 3350 | 3350 | 3350 | 3350 | 1600 |
| 271 | 20231115 | 142600 | 1491512965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 272 | 20231115 | 142500 | 1491512965 | 3350 | 3350 | 3350 | 3350 | 1652 |
| 273 | 20231115 | 142400 | 1485978765 | 3350 | 3350 | 3355 | 3350 | 64 |
| 274 | 20231115 | 142300 | 1485764360 | 3350 | 3350 | 3350 | 3350 | 100 |
| 275 | 20231115 | 142200 | 1485429360 | 3350 | 3350 | 3350 | 3350 | 2000 |
| 276 | 20231115 | 142100 | 1478729360 | 3350 | 3350 | 3350 | 3350 | 100 |
| 277 | 20231115 | 142000 | 1478394360 | 3350 | 3350 | 3350 | 3350 | 202 |
| 278 | 20231115 | 141900 | 1477717660 | 3350 | 3350 | 3350 | 3350 | 1314 |
| 279 | 20231115 | 141800 | 1473315760 | 3350 | 3350 | 3350 | 3350 | 10 |
| 280 | 20231115 | 141700 | 1473282260 | 3350 | 3350 | 3350 | 3350 | 1097 |
| 281 | 20231115 | 141600 | 1469607310 | 3350 | 3350 | 3350 | 3350 | 1382 |
| 282 | 20231115 | 141500 | 1464977610 | 3345 | 3345 | 3345 | 3345 | 0 |
| 283 | 20231115 | 141400 | 1464977610 | 3345 | 3345 | 3350 | 3345 | 1455 |
| 284 | 20231115 | 141300 | 1460104430 | 3345 | 3345 | 3345 | 3345 | 178 |
| 285 | 20231115 | 141200 | 1459509020 | 3345 | 3345 | 3345 | 3345 | 4897 |
| 286 | 20231115 | 141100 | 1443128555 | 3340 | 3340 | 3340 | 3340 | 0 |
| 287 | 20231115 | 141000 | 1443128555 | 3340 | 3345 | 3345 | 3340 | 3918 |
| 288 | 20231115 | 140900 | 1430028915 | 3340 | 3345 | 3345 | 3340 | 3628 |
| 289 | 20231115 | 140800 | 1417900460 | 3345 | 3350 | 3350 | 3345 | 4612 |
| 290 | 20231115 | 140700 | 1402450940 | 3355 | 3355 | 3355 | 3355 | 2160 |
| 291 | 20231115 | 140600 | 1395204140 | 3360 | 3360 | 3360 | 3360 | 1 |
| 292 | 20231115 | 140500 | 1395200780 | 3360 | 3360 | 3360 | 3360 | 0 |
| 293 | 20231115 | 140400 | 1395200780 | 3360 | 3360 | 3360 | 3360 | 826 |
| 294 | 20231115 | 140300 | 1392425420 | 3360 | 3360 | 3360 | 3360 | 0 |
| 295 | 20231115 | 140200 | 1392425420 | 3360 | 3360 | 3360 | 3360 | 0 |
| 296 | 20231115 | 140100 | 1392425420 | 3360 | 3360 | 3360 | 3360 | 101 |
| 297 | 20231115 | 140000 | 1392086060 | 3360 | 3360 | 3360 | 3360 | 22 |
| 298 | 20231115 | 135900 | 1392012140 | 3360 | 3360 | 3360 | 3360 | 985 |
| 299 | 20231115 | 135800 | 1388702540 | 3360 | 3360 | 3360 | 3360 | 1500 |
| 300 | 20231115 | 135700 | 1383662540 | 3360 | 3360 | 3360 | 3360 | 50 |
| 301 | 20231115 | 135600 | 1383494540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 302 | 20231115 | 135500 | 1383494540 | 3360 | 3360 | 3360 | 3360 | 200 |
| 303 | 20231115 | 135400 | 1382822540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 304 | 20231115 | 135300 | 1382822540 | 3360 | 3370 | 3370 | 3360 | 814 |
| 305 | 20231115 | 135200 | 1380080360 | 3360 | 3360 | 3360 | 3360 | 150 |
| 306 | 20231115 | 135100 | 1379576360 | 3360 | 3360 | 3360 | 3360 | 150 |
| 307 | 20231115 | 135000 | 1379072360 | 3360 | 3360 | 3360 | 3360 | 0 |
| 308 | 20231115 | 134900 | 1379072360 | 3360 | 3360 | 3360 | 3360 | 1 |
| 309 | 20231115 | 134800 | 1379069000 | 3370 | 3370 | 3370 | 3370 | 41 |
| 310 | 20231115 | 134700 | 1378930830 | 3370 | 3370 | 3370 | 3370 | 0 |
| 311 | 20231115 | 134600 | 1378930830 | 3370 | 3360 | 3370 | 3360 | 5895 |
| 312 | 20231115 | 134500 | 1359095120 | 3355 | 3355 | 3355 | 3355 | 3 |
| 313 | 20231115 | 134400 | 1359085055 | 3355 | 3355 | 3355 | 3355 | 1 |
| 314 | 20231115 | 134300 | 1359081700 | 3355 | 3355 | 3355 | 3355 | 50 |
| 315 | 20231115 | 134200 | 1358913950 | 3355 | 3355 | 3355 | 3355 | 441 |
| 316 | 20231115 | 134100 | 1357434395 | 3355 | 3355 | 3355 | 3355 | 1 |
| 317 | 20231115 | 134000 | 1357431040 | 3355 | 3355 | 3355 | 3355 | 10 |
| 318 | 20231115 | 133900 | 1357397490 | 3355 | 3355 | 3355 | 3355 | 501 |
| 319 | 20231115 | 133800 | 1355716635 | 3360 | 3355 | 3360 | 3355 | 264 |
| 320 | 20231115 | 133700 | 1354830745 | 3355 | 3360 | 3360 | 3355 | 380 |
| 321 | 20231115 | 133600 | 1353554695 | 3355 | 3355 | 3355 | 3355 | 1595 |
| 322 | 20231115 | 133500 | 1348203470 | 3355 | 3355 | 3355 | 3355 | 0 |
| 323 | 20231115 | 133400 | 1348203470 | 3355 | 3355 | 3355 | 3355 | 13 |
| 324 | 20231115 | 133300 | 1348159855 | 3355 | 3355 | 3355 | 3355 | 1400 |
| 325 | 20231115 | 133200 | 1343462855 | 3355 | 3355 | 3355 | 3355 | 2500 |
| 326 | 20231115 | 133100 | 1335075355 | 3355 | 3355 | 3355 | 3355 | 20 |
| 327 | 20231115 | 133000 | 1335008255 | 3355 | 3355 | 3355 | 3355 | 2 |
| 328 | 20231115 | 132900 | 1335001545 | 3355 | 3355 | 3355 | 3355 | 1173 |
| 329 | 20231115 | 132800 | 1331066130 | 3355 | 3360 | 3360 | 3355 | 1418 |
| 330 | 20231115 | 132700 | 1326303740 | 3360 | 3360 | 3360 | 3360 | 0 |
| 331 | 20231115 | 132600 | 1326303740 | 3360 | 3360 | 3360 | 3360 | 0 |
| 332 | 20231115 | 132500 | 1326303740 | 3360 | 3360 | 3360 | 3360 | 2 |
| 333 | 20231115 | 132400 | 1326297020 | 3360 | 3360 | 3360 | 3360 | 0 |
| 334 | 20231115 | 132300 | 1326297020 | 3360 | 3360 | 3360 | 3360 | 0 |
| 335 | 20231115 | 132200 | 1326297020 | 3360 | 3360 | 3360 | 3360 | 10 |
| 336 | 20231115 | 132100 | 1326263420 | 3360 | 3355 | 3360 | 3355 | 2012 |
| 337 | 20231115 | 132000 | 1319503105 | 3360 | 3360 | 3360 | 3360 | 1 |
| 338 | 20231115 | 131900 | 1319499745 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 339 | 20231115 | 131800 | 1316139745 | 3360 | 3360 | 3360 | 3360 | 2 |
| 340 | 20231115 | 131700 | 1316133025 | 3370 | 3360 | 3370 | 3355 | 917 |
| 341 | 20231115 | 131600 | 1313055915 | 3355 | 3355 | 3355 | 3355 | 50 |
| 342 | 20231115 | 131500 | 1312888165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 343 | 20231115 | 131400 | 1312888165 | 3355 | 3365 | 3365 | 3355 | 531 |
| 344 | 20231115 | 131300 | 1311102700 | 3365 | 3365 | 3365 | 3360 | 1319 |
| 345 | 20231115 | 131200 | 1306667310 | 3365 | 3365 | 3365 | 3365 | 1 |
| 346 | 20231115 | 131100 | 1306663945 | 3360 | 3360 | 3360 | 3360 | 64 |
| 347 | 20231115 | 131000 | 1306448905 | 3360 | 3360 | 3360 | 3360 | 86 |
| 348 | 20231115 | 130900 | 1306159945 | 3355 | 3355 | 3355 | 3355 | 0 |
| 349 | 20231115 | 130800 | 1306159945 | 3355 | 3355 | 3355 | 3355 | 1210 |
| 350 | 20231115 | 130700 | 1302100395 | 3355 | 3365 | 3365 | 3355 | 2000 |
| 351 | 20231115 | 130600 | 1295376625 | 3370 | 3365 | 3370 | 3365 | 54 |
| 352 | 20231115 | 130500 | 1295194895 | 3370 | 3365 | 3370 | 3365 | 287 |
| 353 | 20231115 | 130400 | 1294228975 | 3370 | 3370 | 3370 | 3370 | 571 |
| 354 | 20231115 | 130300 | 1292304705 | 3370 | 3370 | 3370 | 3370 | 239 |
| 355 | 20231115 | 130200 | 1291499275 | 3365 | 3370 | 3370 | 3365 | 48 |
| 356 | 20231115 | 130100 | 1291337590 | 3370 | 3370 | 3370 | 3370 | 484 |
| 357 | 20231115 | 130000 | 1289706510 | 3370 | 3370 | 3370 | 3365 | 568 |
| 358 | 20231115 | 125900 | 1287794850 | 3370 | 3370 | 3370 | 3370 | 0 |
| 359 | 20231115 | 125800 | 1287794850 | 3370 | 3370 | 3370 | 3370 | 264 |
| 360 | 20231115 | 125700 | 1286905170 | 3375 | 3375 | 3375 | 3375 | 889 |
| 361 | 20231115 | 125600 | 1283904795 | 3370 | 3370 | 3370 | 3370 | 500 |
| 362 | 20231115 | 125500 | 1282219795 | 3370 | 3375 | 3375 | 3370 | 243 |
| 363 | 20231115 | 125400 | 1281400280 | 3370 | 3370 | 3370 | 3370 | 26 |
| 364 | 20231115 | 125300 | 1281312660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 365 | 20231115 | 125200 | 1281312660 | 3375 | 3370 | 3375 | 3370 | 2937 |
| 366 | 20231115 | 125100 | 1271414965 | 3365 | 3370 | 3370 | 3365 | 651 |
| 367 | 20231115 | 125000 | 1269221100 | 3365 | 3365 | 3365 | 3360 | 80 |
| 368 | 20231115 | 124900 | 1268952050 | 3365 | 3365 | 3370 | 3365 | 114 |
| 369 | 20231115 | 124800 | 1268568190 | 3365 | 3370 | 3370 | 3365 | 151 |
| 370 | 20231115 | 124700 | 1268059820 | 3370 | 3360 | 3370 | 3360 | 102 |
| 371 | 20231115 | 124600 | 1267717080 | 3370 | 3360 | 3370 | 3360 | 54 |
| 372 | 20231115 | 124500 | 1267535130 | 3360 | 3360 | 3365 | 3355 | 9256 |
| 373 | 20231115 | 124400 | 1236466940 | 3360 | 3360 | 3360 | 3360 | 1 |
| 374 | 20231115 | 124300 | 1236463580 | 3365 | 3370 | 3370 | 3365 | 3000 |
| 375 | 20231115 | 124200 | 1226362325 | 3370 | 3375 | 3375 | 3370 | 607 |
| 376 | 20231115 | 124100 | 1224316730 | 3375 | 3375 | 3375 | 3375 | 0 |
| 377 | 20231115 | 124000 | 1224316730 | 3375 | 3360 | 3375 | 3360 | 3353 |
| 378 | 20231115 | 123900 | 1213035765 | 3360 | 3365 | 3365 | 3360 | 665 |
| 379 | 20231115 | 123800 | 1210799590 | 3365 | 3370 | 3370 | 3365 | 364 |
| 380 | 20231115 | 123700 | 1209574400 | 3370 | 3370 | 3370 | 3370 | 66 |
| 381 | 20231115 | 123600 | 1209351980 | 3370 | 3370 | 3370 | 3370 | 344 |
| 382 | 20231115 | 123500 | 1208192700 | 3370 | 3370 | 3370 | 3370 | 0 |
| 383 | 20231115 | 123400 | 1208192700 | 3370 | 3370 | 3370 | 3370 | 33 |
| 384 | 20231115 | 123300 | 1208081490 | 3370 | 3370 | 3370 | 3370 | 1039 |
| 385 | 20231115 | 123200 | 1204580060 | 3370 | 3370 | 3375 | 3370 | 2171 |
| 386 | 20231115 | 123100 | 1197263785 | 3370 | 3375 | 3375 | 3370 | 5 |
| 387 | 20231115 | 123000 | 1197246920 | 3375 | 3370 | 3375 | 3370 | 55 |
| 388 | 20231115 | 122900 | 1197061560 | 3370 | 3360 | 3370 | 3360 | 22930 |
| 389 | 20231115 | 122800 | 1119873655 | 3355 | 3355 | 3355 | 3355 | 1 |
| 390 | 20231115 | 122700 | 1119870300 | 3355 | 3355 | 3355 | 3355 | 1100 |
| 391 | 20231115 | 122600 | 1116179800 | 3360 | 3355 | 3360 | 3355 | 1172 |
| 392 | 20231115 | 122500 | 1112247730 | 3355 | 3355 | 3360 | 3355 | 638 |
| 393 | 20231115 | 122400 | 1110107235 | 3360 | 3360 | 3360 | 3360 | 3 |
| 394 | 20231115 | 122300 | 1110097155 | 3360 | 3360 | 3360 | 3360 | 0 |
| 395 | 20231115 | 122200 | 1110097155 | 3360 | 3360 | 3360 | 3360 | 1031 |
| 396 | 20231115 | 122100 | 1106632995 | 3360 | 3355 | 3360 | 3355 | 1035 |
| 397 | 20231115 | 122000 | 1103155875 | 3355 | 3355 | 3355 | 3355 | 0 |
| 398 | 20231115 | 121900 | 1103155875 | 3355 | 3355 | 3355 | 3355 | 3867 |
| 399 | 20231115 | 121800 | 1090182090 | 3355 | 3355 | 3355 | 3355 | 1403 |
| 400 | 20231115 | 121700 | 1085475025 | 3360 | 3355 | 3360 | 3355 | 1645 |
| 401 | 20231115 | 121600 | 1079948550 | 3355 | 3355 | 3355 | 3355 | 3485 |
| 402 | 20231115 | 121500 | 1068256375 | 3355 | 3355 | 3355 | 3355 | 703 |
| 403 | 20231115 | 121400 | 1065897810 | 3355 | 3355 | 3355 | 3355 | 11 |
| 404 | 20231115 | 121300 | 1065860905 | 3355 | 3360 | 3360 | 3350 | 92 |
| 405 | 20231115 | 121200 | 1065552190 | 3360 | 3355 | 3360 | 3355 | 394 |
| 406 | 20231115 | 121100 | 1064230195 | 3355 | 3355 | 3355 | 3355 | 1 |
| 407 | 20231115 | 121000 | 1064226840 | 3355 | 3355 | 3355 | 3355 | 730 |
| 408 | 20231115 | 120900 | 1061777690 | 3355 | 3355 | 3355 | 3355 | 0 |
| 409 | 20231115 | 120800 | 1061777690 | 3355 | 3355 | 3355 | 3355 | 2543 |
| 410 | 20231115 | 120700 | 1053245925 | 3360 | 3355 | 3360 | 3355 | 2002 |
| 411 | 20231115 | 120600 | 1046529205 | 3355 | 3355 | 3355 | 3355 | 264 |
| 412 | 20231115 | 120500 | 1045643485 | 3360 | 3360 | 3360 | 3360 | 871 |
| 413 | 20231115 | 120400 | 1042716925 | 3360 | 3360 | 3360 | 3360 | 1 |
| 414 | 20231115 | 120300 | 1042713565 | 3360 | 3360 | 3360 | 3360 | 31 |
| 415 | 20231115 | 120200 | 1042609405 | 3360 | 3360 | 3360 | 3360 | 0 |
| 416 | 20231115 | 120100 | 1042609405 | 3360 | 3350 | 3360 | 3350 | 3679 |
| 417 | 20231115 | 120000 | 1030278365 | 3350 | 3350 | 3350 | 3350 | 0 |
| 418 | 20231115 | 115900 | 1030278365 | 3350 | 3350 | 3350 | 3350 | 215 |
| 419 | 20231115 | 115800 | 1029558115 | 3350 | 3350 | 3350 | 3350 | 250 |
| 420 | 20231115 | 115700 | 1028720615 | 3350 | 3360 | 3360 | 3350 | 1424 |
| 421 | 20231115 | 115600 | 1023949085 | 3355 | 3355 | 3355 | 3355 | 51 |
| 422 | 20231115 | 115500 | 1023777980 | 3360 | 3360 | 3360 | 3360 | 0 |
| 423 | 20231115 | 115400 | 1023777980 | 3360 | 3355 | 3360 | 3355 | 407 |
| 424 | 20231115 | 115300 | 1022411885 | 3360 | 3360 | 3360 | 3360 | 1 |
| 425 | 20231115 | 115200 | 1022408525 | 3360 | 3360 | 3360 | 3360 | 143 |
| 426 | 20231115 | 115100 | 1021928045 | 3360 | 3360 | 3360 | 3360 | 59 |
| 427 | 20231115 | 115000 | 1021729805 | 3360 | 3360 | 3360 | 3355 | 12 |
| 428 | 20231115 | 114900 | 1021689490 | 3360 | 3360 | 3360 | 3360 | 503 |
| 429 | 20231115 | 114800 | 1019999410 | 3360 | 3360 | 3360 | 3360 | 1020 |
| 430 | 20231115 | 114700 | 1016572210 | 3360 | 3360 | 3360 | 3360 | 0 |
| 431 | 20231115 | 114600 | 1016572210 | 3360 | 3360 | 3360 | 3360 | 270 |
| 432 | 20231115 | 114500 | 1015665010 | 3360 | 3360 | 3360 | 3360 | 10 |
| 433 | 20231115 | 114400 | 1015631410 | 3360 | 3360 | 3360 | 3360 | 1 |
| 434 | 20231115 | 114300 | 1015628050 | 3350 | 3360 | 3360 | 3350 | 2057 |
| 435 | 20231115 | 114200 | 1008732060 | 3360 | 3360 | 3360 | 3360 | 0 |
| 436 | 20231115 | 114100 | 1008732060 | 3360 | 3360 | 3360 | 3360 | 255 |
| 437 | 20231115 | 114000 | 1007875260 | 3355 | 3355 | 3355 | 3355 | 290 |
| 438 | 20231115 | 113900 | 1006902310 | 3360 | 3360 | 3360 | 3360 | 100 |
| 439 | 20231115 | 113800 | 1006566310 | 3355 | 3355 | 3360 | 3355 | 213 |
| 440 | 20231115 | 113700 | 1005850940 | 3360 | 3360 | 3365 | 3360 | 274 |
| 441 | 20231115 | 113600 | 1004929800 | 3365 | 3355 | 3365 | 3355 | 6554 |
| 442 | 20231115 | 113500 | 982921290 | 3350 | 3355 | 3355 | 3350 | 3074 |
| 443 | 20231115 | 113400 | 972623385 | 3355 | 3355 | 3355 | 3355 | 0 |
| 444 | 20231115 | 113300 | 972623385 | 3355 | 3355 | 3355 | 3355 | 5 |
| 445 | 20231115 | 113200 | 972606610 | 3350 | 3350 | 3355 | 3350 | 1349 |
| 446 | 20231115 | 113100 | 968086460 | 3355 | 3350 | 3355 | 3350 | 69 |
| 447 | 20231115 | 113000 | 967854975 | 3350 | 3355 | 3355 | 3350 | 185 |
| 448 | 20231115 | 112900 | 967235200 | 3350 | 3350 | 3350 | 3350 | 520 |
| 449 | 20231115 | 112800 | 965493200 | 3350 | 3355 | 3355 | 3350 | 1388 |
| 450 | 20231115 | 112700 | 960838400 | 3350 | 3355 | 3360 | 3350 | 1965 |
| 451 | 20231115 | 112600 | 954250400 | 3355 | 3355 | 3355 | 3355 | 0 |
| 452 | 20231115 | 112500 | 954250400 | 3355 | 3355 | 3355 | 3355 | 3961 |
| 453 | 20231115 | 112400 | 940961245 | 3355 | 3355 | 3355 | 3355 | 50 |
| 454 | 20231115 | 112300 | 940793495 | 3355 | 3355 | 3355 | 3355 | 81 |
| 455 | 20231115 | 112200 | 940521740 | 3355 | 3350 | 3355 | 3350 | 237 |
| 456 | 20231115 | 112100 | 939727290 | 3350 | 3355 | 3355 | 3350 | 110 |
| 457 | 20231115 | 112000 | 939358740 | 3355 | 3355 | 3355 | 3355 | 20 |
| 458 | 20231115 | 111900 | 939291640 | 3355 | 3355 | 3355 | 3355 | 0 |
| 459 | 20231115 | 111800 | 939291640 | 3355 | 3350 | 3355 | 3350 | 521 |
| 460 | 20231115 | 111700 | 937546285 | 3350 | 3350 | 3350 | 3350 | 450 |
| 461 | 20231115 | 111600 | 936038785 | 3350 | 3350 | 3350 | 3350 | 1560 |
| 462 | 20231115 | 111500 | 930812785 | 3350 | 3350 | 3350 | 3350 | 0 |
| 463 | 20231115 | 111400 | 930812785 | 3350 | 3350 | 3355 | 3350 | 1320 |
| 464 | 20231115 | 111300 | 926390770 | 3350 | 3350 | 3350 | 3350 | 1 |
| 465 | 20231115 | 111200 | 926387420 | 3350 | 3345 | 3350 | 3340 | 1844 |
| 466 | 20231115 | 111100 | 920218215 | 3350 | 3350 | 3350 | 3350 | 333 |
| 467 | 20231115 | 111000 | 919102665 | 3350 | 3350 | 3350 | 3350 | 53 |
| 468 | 20231115 | 110900 | 918925115 | 3350 | 3350 | 3350 | 3350 | 200 |
| 469 | 20231115 | 110800 | 918255115 | 3355 | 3350 | 3355 | 3350 | 2001 |
| 470 | 20231115 | 110700 | 911551760 | 3345 | 3350 | 3350 | 3345 | 2127 |
| 471 | 20231115 | 110600 | 904427830 | 3350 | 3350 | 3350 | 3350 | 268 |
| 472 | 20231115 | 110500 | 903530030 | 3345 | 3345 | 3345 | 3345 | 977 |
| 473 | 20231115 | 110400 | 900261965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 474 | 20231115 | 110300 | 900261965 | 3350 | 3350 | 3350 | 3350 | 428 |
| 475 | 20231115 | 110200 | 898828165 | 3350 | 3350 | 3350 | 3350 | 658 |
| 476 | 20231115 | 110100 | 896623865 | 3350 | 3350 | 3355 | 3350 | 1814 |
| 477 | 20231115 | 110000 | 890546875 | 3350 | 3350 | 3350 | 3350 | 192 |
| 478 | 20231115 | 105900 | 889903675 | 3350 | 3350 | 3350 | 3350 | 721 |
| 479 | 20231115 | 105800 | 887488325 | 3345 | 3345 | 3345 | 3345 | 1 |
| 480 | 20231115 | 105700 | 887484980 | 3345 | 3345 | 3345 | 3345 | 100 |
| 481 | 20231115 | 105600 | 887150480 | 3350 | 3350 | 3350 | 3345 | 2258 |
| 482 | 20231115 | 105500 | 879596180 | 3350 | 3350 | 3355 | 3350 | 746 |
| 483 | 20231115 | 105400 | 877096200 | 3350 | 3350 | 3350 | 3350 | 14 |
| 484 | 20231115 | 105300 | 877049300 | 3350 | 3350 | 3350 | 3350 | 1006 |
| 485 | 20231115 | 105200 | 873679200 | 3350 | 3350 | 3350 | 3350 | 26 |
| 486 | 20231115 | 105100 | 873592100 | 3350 | 3355 | 3355 | 3350 | 2014 |
| 487 | 20231115 | 105000 | 866841200 | 3355 | 3350 | 3355 | 3345 | 1599 |
| 488 | 20231115 | 104900 | 861484125 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 489 | 20231115 | 104800 | 858139125 | 3345 | 3345 | 3350 | 3345 | 182 |
| 490 | 20231115 | 104700 | 857530330 | 3340 | 3340 | 3340 | 3340 | 302 |
| 491 | 20231115 | 104600 | 856521650 | 3340 | 3345 | 3345 | 3340 | 355 |
| 492 | 20231115 | 104500 | 855334450 | 3340 | 3345 | 3345 | 3340 | 16600 |
| 493 | 20231115 | 104400 | 799855830 | 3345 | 3350 | 3350 | 3345 | 620 |
| 494 | 20231115 | 104300 | 797780405 | 3350 | 3350 | 3350 | 3350 | 1 |
| 495 | 20231115 | 104200 | 797777055 | 3350 | 3350 | 3350 | 3350 | 0 |
| 496 | 20231115 | 104100 | 797777055 | 3350 | 3350 | 3350 | 3345 | 1289 |
| 497 | 20231115 | 104000 | 793464830 | 3350 | 3350 | 3350 | 3350 | 459 |
| 498 | 20231115 | 103900 | 791927180 | 3355 | 3355 | 3355 | 3350 | 262 |
| 499 | 20231115 | 103800 | 791048670 | 3355 | 3345 | 3355 | 3345 | 1211 |
| 500 | 20231115 | 103700 | 786992865 | 3345 | 3355 | 3355 | 3345 | 1676 |
| 501 | 20231115 | 103600 | 781380710 | 3350 | 3355 | 3355 | 3350 | 360 |
| 502 | 20231115 | 103500 | 780172920 | 3355 | 3355 | 3355 | 3355 | 581 |
| 503 | 20231115 | 103400 | 778223665 | 3350 | 3360 | 3360 | 3350 | 1373 |
| 504 | 20231115 | 103300 | 773619480 | 3365 | 3365 | 3365 | 3365 | 81 |
| 505 | 20231115 | 103200 | 773346915 | 3365 | 3350 | 3365 | 3350 | 3803 |
| 506 | 20231115 | 103100 | 760599170 | 3350 | 3355 | 3355 | 3350 | 542 |
| 507 | 20231115 | 103000 | 758782075 | 3355 | 3360 | 3360 | 3355 | 517 |
| 508 | 20231115 | 102900 | 757045220 | 3355 | 3345 | 3355 | 3345 | 334 |
| 509 | 20231115 | 102800 | 755926000 | 3345 | 3350 | 3350 | 3345 | 2190 |
| 510 | 20231115 | 102700 | 748593800 | 3355 | 3355 | 3355 | 3355 | 0 |
| 511 | 20231115 | 102600 | 748593800 | 3355 | 3355 | 3355 | 3355 | 455 |
| 512 | 20231115 | 102500 | 747067275 | 3355 | 3360 | 3360 | 3350 | 228 |
| 513 | 20231115 | 102400 | 746302950 | 3360 | 3360 | 3360 | 3360 | 444 |
| 514 | 20231115 | 102300 | 744811110 | 3360 | 3355 | 3360 | 3350 | 1876 |
| 515 | 20231115 | 102200 | 738521000 | 3360 | 3360 | 3360 | 3360 | 659 |
| 516 | 20231115 | 102100 | 736306760 | 3360 | 3365 | 3365 | 3360 | 1913 |
| 517 | 20231115 | 102000 | 729872580 | 3365 | 3365 | 3370 | 3360 | 1390 |
| 518 | 20231115 | 101900 | 725195215 | 3365 | 3370 | 3370 | 3365 | 1413 |
| 519 | 20231115 | 101800 | 720436680 | 3370 | 3360 | 3370 | 3360 | 12 |
| 520 | 20231115 | 101700 | 720396295 | 3365 | 3370 | 3370 | 3365 | 6085 |
| 521 | 20231115 | 101600 | 699914860 | 3365 | 3365 | 3365 | 3360 | 1442 |
| 522 | 20231115 | 101500 | 695062795 | 3365 | 3355 | 3365 | 3355 | 13768 |
| 523 | 20231115 | 101400 | 648810765 | 3355 | 3350 | 3355 | 3350 | 2305 |
| 524 | 20231115 | 101300 | 641077635 | 3350 | 3355 | 3355 | 3350 | 153 |
| 525 | 20231115 | 101200 | 640564390 | 3355 | 3355 | 3355 | 3355 | 554 |
| 526 | 20231115 | 101100 | 638705720 | 3355 | 3355 | 3360 | 3355 | 2288 |
| 527 | 20231115 | 101000 | 631020980 | 3355 | 3345 | 3360 | 3345 | 1205 |
| 528 | 20231115 | 100900 | 626975080 | 3345 | 3355 | 3355 | 3345 | 1656 |
| 529 | 20231115 | 100800 | 621433570 | 3345 | 3350 | 3360 | 3345 | 3908 |
| 530 | 20231115 | 100700 | 608332610 | 3350 | 3350 | 3355 | 3350 | 1378 |
| 531 | 20231115 | 100600 | 603715490 | 3355 | 3345 | 3355 | 3345 | 2973 |
| 532 | 20231115 | 100500 | 593756845 | 3345 | 3350 | 3350 | 3345 | 232 |
| 533 | 20231115 | 100400 | 592980650 | 3350 | 3350 | 3355 | 3350 | 2456 |
| 534 | 20231115 | 100300 | 584742050 | 3350 | 3355 | 3355 | 3350 | 5068 |
| 535 | 20231115 | 100200 | 567755930 | 3350 | 3345 | 3355 | 3345 | 11615 |
| 536 | 20231115 | 100100 | 528848435 | 3345 | 3330 | 3345 | 3330 | 21518 |
| 537 | 20231115 | 100000 | 457025290 | 3330 | 3325 | 3330 | 3325 | 1908 |
| 538 | 20231115 | 095900 | 450671980 | 3325 | 3325 | 3325 | 3325 | 985 |
| 539 | 20231115 | 095800 | 447396855 | 3325 | 3325 | 3330 | 3325 | 488 |
| 540 | 20231115 | 095700 | 445772755 | 3330 | 3320 | 3330 | 3320 | 3396 |
| 541 | 20231115 | 095600 | 434475215 | 3325 | 3325 | 3325 | 3325 | 409 |
| 542 | 20231115 | 095500 | 433115290 | 3325 | 3325 | 3325 | 3325 | 52 |
| 543 | 20231115 | 095400 | 432942390 | 3325 | 3325 | 3325 | 3325 | 727 |
| 544 | 20231115 | 095300 | 430525115 | 3330 | 3325 | 3330 | 3315 | 3010 |
| 545 | 20231115 | 095200 | 420518070 | 3320 | 3325 | 3325 | 3315 | 1026 |
| 546 | 20231115 | 095100 | 417107010 | 3325 | 3325 | 3325 | 3325 | 303 |
| 547 | 20231115 | 095000 | 416099535 | 3325 | 3325 | 3325 | 3325 | 4 |
| 548 | 20231115 | 094900 | 416086235 | 3315 | 3320 | 3320 | 3315 | 1748 |
| 549 | 20231115 | 094800 | 410283015 | 3320 | 3325 | 3330 | 3320 | 1840 |
| 550 | 20231115 | 094700 | 404171635 | 3325 | 3325 | 3325 | 3325 | 506 |
| 551 | 20231115 | 094600 | 402489185 | 3330 | 3330 | 3330 | 3330 | 120 |
| 552 | 20231115 | 094500 | 402089585 | 3330 | 3330 | 3330 | 3320 | 891 |
| 553 | 20231115 | 094400 | 399125490 | 3325 | 3330 | 3330 | 3325 | 136 |
| 554 | 20231115 | 094300 | 398672790 | 3330 | 3330 | 3330 | 3325 | 172 |
| 555 | 20231115 | 094200 | 398100290 | 3320 | 3335 | 3335 | 3320 | 2773 |
| 556 | 20231115 | 094100 | 388882790 | 3335 | 3330 | 3335 | 3330 | 1821 |
| 557 | 20231115 | 094000 | 382817310 | 3330 | 3330 | 3335 | 3325 | 2027 |
| 558 | 20231115 | 093900 | 376077390 | 3335 | 3335 | 3335 | 3335 | 140 |
| 559 | 20231115 | 093800 | 375610490 | 3335 | 3335 | 3335 | 3330 | 112 |
| 560 | 20231115 | 093700 | 375236985 | 3330 | 3330 | 3335 | 3330 | 203 |
| 561 | 20231115 | 093600 | 374560485 | 3330 | 3330 | 3335 | 3330 | 659 |
| 562 | 20231115 | 093500 | 372366010 | 3325 | 3330 | 3330 | 3325 | 838 |
| 563 | 20231115 | 093400 | 369575825 | 3330 | 3330 | 3330 | 3330 | 1390 |
| 564 | 20231115 | 093300 | 364947125 | 3335 | 3335 | 3335 | 3330 | 124 |
| 565 | 20231115 | 093200 | 364534175 | 3330 | 3320 | 3335 | 3320 | 3441 |
| 566 | 20231115 | 093100 | 353076340 | 3330 | 3325 | 3330 | 3320 | 9575 |
| 567 | 20231115 | 093000 | 321239805 | 3330 | 3325 | 3330 | 3325 | 52 |
| 568 | 20231115 | 092900 | 321066895 | 3325 | 3320 | 3325 | 3320 | 1207 |
| 569 | 20231115 | 092800 | 317055120 | 3325 | 3325 | 3330 | 3320 | 302 |
| 570 | 20231115 | 092700 | 316051320 | 3325 | 3325 | 3330 | 3315 | 10967 |
| 571 | 20231115 | 092600 | 279624365 | 3330 | 3330 | 3330 | 3330 | 242 |
| 572 | 20231115 | 092500 | 278818505 | 3330 | 3330 | 3335 | 3330 | 2016 |
| 573 | 20231115 | 092400 | 272105220 | 3330 | 3325 | 3330 | 3325 | 485 |
| 574 | 20231115 | 092300 | 270492380 | 3325 | 3325 | 3330 | 3325 | 4029 |
| 575 | 20231115 | 092200 | 257076470 | 3325 | 3325 | 3330 | 3325 | 1416 |
| 576 | 20231115 | 092100 | 252367750 | 3325 | 3325 | 3330 | 3325 | 347 |
| 577 | 20231115 | 092000 | 251213970 | 3325 | 3320 | 3325 | 3320 | 3957 |
| 578 | 20231115 | 091900 | 238065495 | 3320 | 3325 | 3325 | 3320 | 125 |
| 579 | 20231115 | 091800 | 237650375 | 3320 | 3310 | 3325 | 3310 | 3537 |
| 580 | 20231115 | 091700 | 225907700 | 3320 | 3320 | 3320 | 3320 | 11 |
| 581 | 20231115 | 091600 | 225871180 | 3320 | 3315 | 3320 | 3310 | 3136 |
| 582 | 20231115 | 091500 | 215477750 | 3320 | 3325 | 3325 | 3315 | 843 |
| 583 | 20231115 | 091400 | 212676705 | 3325 | 3320 | 3325 | 3315 | 7627 |
| 584 | 20231115 | 091300 | 187334005 | 3320 | 3315 | 3320 | 3315 | 1740 |
| 585 | 20231115 | 091200 | 181565890 | 3315 | 3325 | 3325 | 3315 | 3665 |
| 586 | 20231115 | 091100 | 169393400 | 3320 | 3320 | 3325 | 3320 | 8225 |
| 587 | 20231115 | 091000 | 142086370 | 3320 | 3305 | 3320 | 3305 | 3512 |
| 588 | 20231115 | 090900 | 130438415 | 3305 | 3300 | 3305 | 3300 | 2612 |
| 589 | 20231115 | 090800 | 121818810 | 3300 | 3310 | 3315 | 3300 | 3179 |
| 590 | 20231115 | 090700 | 111294805 | 3300 | 3295 | 3310 | 3295 | 5057 |
| 591 | 20231115 | 090600 | 94575855 | 3300 | 3295 | 3300 | 3295 | 5806 |
| 592 | 20231115 | 090500 | 75425025 | 3300 | 3305 | 3310 | 3300 | 3404 |
| 593 | 20231115 | 090400 | 64188790 | 3305 | 3300 | 3305 | 3295 | 399 |
| 594 | 20231115 | 090300 | 62872005 | 3300 | 3310 | 3310 | 3300 | 2389 |
| 595 | 20231115 | 090200 | 54975085 | 3310 | 3300 | 3315 | 3300 | 5257 |
| 596 | 20231115 | 090100 | 37576220 | 3300 | 3305 | 3305 | 3295 | 7381 |
| 597 | 20231115 | 090000 | 13217380 | 3305 | 3310 | 3310 | 3300 | 3797 |