32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 3 | 20231115 | 192700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20231115 | 192600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20231115 | 192500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20231115 | 192400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20231115 | 192300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20231115 | 192200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20231115 | 192100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20231115 | 192000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20231115 | 191900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20231115 | 191800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20231115 | 191700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20231115 | 191600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20231115 | 191500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20231115 | 191400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20231115 | 191300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20231115 | 191200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20231115 | 191100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20231115 | 191000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20231115 | 190900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20231115 | 190800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20231115 | 190700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20231115 | 190600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20231115 | 190500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20231115 | 190400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20231115 | 190300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20231115 | 190200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20231115 | 190100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20231115 | 190000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20231115 | 185900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20231115 | 185800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 33 | 20231115 | 185700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20231115 | 185600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20231115 | 185500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20231115 | 185400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20231115 | 185300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20231115 | 185200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20231115 | 185100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20231115 | 185000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20231115 | 184900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20231115 | 184800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20231115 | 184700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20231115 | 184600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20231115 | 184500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20231115 | 184400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20231115 | 184300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20231115 | 184200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20231115 | 184100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20231115 | 184000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20231115 | 183900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20231115 | 183800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20231115 | 183700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20231115 | 183600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20231115 | 183500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20231115 | 183400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20231115 | 183300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20231115 | 183200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20231115 | 183100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20231115 | 183000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20231115 | 182900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20231115 | 182800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 63 | 20231115 | 182700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20231115 | 182600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20231115 | 182500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20231115 | 182400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20231115 | 182300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20231115 | 182200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20231115 | 182100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20231115 | 182000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20231115 | 181900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20231115 | 181800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20231115 | 181700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20231115 | 181600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20231115 | 181500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20231115 | 181400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20231115 | 181300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20231115 | 181200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20231115 | 181100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20231115 | 181000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20231115 | 180900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20231115 | 180800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20231115 | 180700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20231115 | 180600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20231115 | 180500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20231115 | 180400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20231115 | 180300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20231115 | 180200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20231115 | 180100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20231115 | 180000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20231115 | 175900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20231115 | 175800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 93 | 20231115 | 175700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20231115 | 175600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20231115 | 175500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20231115 | 175400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20231115 | 175300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20231115 | 175200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20231115 | 175100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20231115 | 175000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20231115 | 174900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20231115 | 174800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20231115 | 174700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20231115 | 174600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20231115 | 174500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20231115 | 174400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20231115 | 174300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20231115 | 174200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20231115 | 174100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20231115 | 174000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20231115 | 173900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20231115 | 173800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20231115 | 173700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20231115 | 173600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20231115 | 173500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20231115 | 173400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20231115 | 173300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20231115 | 173200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20231115 | 173100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20231115 | 173000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20231115 | 172900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20231115 | 172800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 123 | 20231115 | 172700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20231115 | 172600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20231115 | 172500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20231115 | 172400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20231115 | 172300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20231115 | 172200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20231115 | 172100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20231115 | 172000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20231115 | 171900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20231115 | 171800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20231115 | 171700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20231115 | 171600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20231115 | 171500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20231115 | 171400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20231115 | 171300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20231115 | 171200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20231115 | 171100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20231115 | 171000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20231115 | 170900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20231115 | 170800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20231115 | 170700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20231115 | 170600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20231115 | 170500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20231115 | 170400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20231115 | 170300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20231115 | 170200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20231115 | 170100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20231115 | 170000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20231115 | 165900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20231115 | 165800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 153 | 20231115 | 165700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20231115 | 165600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20231115 | 165500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20231115 | 165400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20231115 | 165300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20231115 | 165200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20231115 | 165100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20231115 | 165000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20231115 | 164900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20231115 | 164800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20231115 | 164700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20231115 | 164600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20231115 | 164500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20231115 | 164400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20231115 | 164300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20231115 | 164200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20231115 | 164100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20231115 | 164000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20231115 | 163900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20231115 | 163800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20231115 | 163700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20231115 | 163600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20231115 | 163500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20231115 | 163400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20231115 | 163300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20231115 | 163200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20231115 | 163100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20231115 | 163000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20231115 | 162900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20231115 | 162800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 183 | 20231115 | 162700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20231115 | 162600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20231115 | 162500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20231115 | 162400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20231115 | 162300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20231115 | 162200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20231115 | 162100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20231115 | 162000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20231115 | 161900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20231115 | 161800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20231115 | 161700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20231115 | 161600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20231115 | 161500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20231115 | 161400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20231115 | 161300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20231115 | 161200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20231115 | 161100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20231115 | 161000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20231115 | 160900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20231115 | 160800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20231115 | 160700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20231115 | 160600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20231115 | 160500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20231115 | 160400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20231115 | 160300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20231115 | 160200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20231115 | 160100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20231115 | 160000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20231115 | 155900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20231115 | 155800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 213 | 20231115 | 155700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20231115 | 155600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20231115 | 155500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20231115 | 155400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20231115 | 155300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20231115 | 155200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20231115 | 155100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20231115 | 155000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20231115 | 154900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20231115 | 154800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20231115 | 154700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20231115 | 154600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20231115 | 154500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20231115 | 154400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20231115 | 154300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20231115 | 154200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20231115 | 154100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20231115 | 154000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20231115 | 153900 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20231115 | 153800 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20231115 | 153700 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20231115 | 153600 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20231115 | 153500 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20231115 | 153400 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20231115 | 153300 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20231115 | 153200 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20231115 | 153100 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20231115 | 153000 | 11272491750 | 7000 | 7000 | 7000 | 7000 | 25887 |
| 241 | 20231115 | 152900 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 242 | 20231115 | 152800 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 243 | 20231115 | 152700 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 244 | 20231115 | 152600 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 245 | 20231115 | 152500 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 246 | 20231115 | 152400 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 247 | 20231115 | 152300 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 248 | 20231115 | 152200 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 249 | 20231115 | 152100 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 250 | 20231115 | 152000 | 11091282750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 251 | 20231115 | 151900 | 11091282750 | 7010 | 7020 | 7050 | 7000 | 12322 |
| 252 | 20231115 | 151800 | 11004721890 | 7020 | 7030 | 7030 | 7000 | 10256 |
| 253 | 20231115 | 151700 | 10932715290 | 7030 | 7030 | 7040 | 6990 | 16299 |
| 254 | 20231115 | 151600 | 10818272910 | 7030 | 7010 | 7040 | 7000 | 19205 |
| 255 | 20231115 | 151500 | 10683338610 | 7010 | 7020 | 7030 | 7000 | 9474 |
| 256 | 20231115 | 151400 | 10616878250 | 7020 | 7000 | 7030 | 7000 | 8406 |
| 257 | 20231115 | 151300 | 10557929460 | 7000 | 6970 | 7000 | 6960 | 7104 |
| 258 | 20231115 | 151200 | 10508308920 | 6970 | 6950 | 6970 | 6930 | 3344 |
| 259 | 20231115 | 151100 | 10485072850 | 6950 | 6960 | 6960 | 6940 | 1277 |
| 260 | 20231115 | 151000 | 10476201340 | 6950 | 6960 | 6970 | 6950 | 1649 |
| 261 | 20231115 | 150900 | 10464724480 | 6960 | 6940 | 6960 | 6940 | 3335 |
| 262 | 20231115 | 150800 | 10441549320 | 6940 | 6940 | 6950 | 6940 | 1180 |
| 263 | 20231115 | 150700 | 10433357900 | 6940 | 6920 | 6950 | 6910 | 2803 |
| 264 | 20231115 | 150600 | 10413951520 | 6920 | 6930 | 6930 | 6920 | 1155 |
| 265 | 20231115 | 150500 | 10405950600 | 6940 | 6950 | 6950 | 6940 | 675 |
| 266 | 20231115 | 150400 | 10401263620 | 6950 | 6950 | 6950 | 6940 | 2115 |
| 267 | 20231115 | 150300 | 10386569900 | 6950 | 6960 | 6960 | 6930 | 5605 |
| 268 | 20231115 | 150200 | 10347639960 | 6960 | 6940 | 6960 | 6930 | 1955 |
| 269 | 20231115 | 150100 | 10334064080 | 6950 | 6930 | 6950 | 6930 | 1722 |
| 270 | 20231115 | 150000 | 10322115180 | 6930 | 6920 | 6940 | 6920 | 882 |
| 271 | 20231115 | 145900 | 10316003890 | 6910 | 6890 | 6930 | 6890 | 2168 |
| 272 | 20231115 | 145800 | 10301027080 | 6890 | 6900 | 6910 | 6880 | 6706 |
| 273 | 20231115 | 145700 | 10254795820 | 6900 | 6920 | 6930 | 6900 | 6317 |
| 274 | 20231115 | 145600 | 10211122890 | 6920 | 6920 | 6940 | 6920 | 2590 |
| 275 | 20231115 | 145500 | 10193175710 | 6920 | 6930 | 6930 | 6910 | 6194 |
| 276 | 20231115 | 145400 | 10150283450 | 6920 | 6940 | 6940 | 6910 | 7611 |
| 277 | 20231115 | 145300 | 10097598950 | 6930 | 6950 | 6960 | 6930 | 3776 |
| 278 | 20231115 | 145200 | 10071373210 | 6960 | 6950 | 6960 | 6950 | 2063 |
| 279 | 20231115 | 145100 | 10057033550 | 6950 | 6980 | 6990 | 6930 | 7579 |
| 280 | 20231115 | 145000 | 10004316240 | 6980 | 7010 | 7020 | 6980 | 5764 |
| 281 | 20231115 | 144900 | 9963955200 | 7010 | 7030 | 7050 | 7010 | 12075 |
| 282 | 20231115 | 144800 | 9879065340 | 7030 | 7050 | 7050 | 7010 | 9072 |
| 283 | 20231115 | 144700 | 9815301770 | 7050 | 7030 | 7050 | 7010 | 8695 |
| 284 | 20231115 | 144600 | 9754101520 | 7030 | 6980 | 7030 | 6970 | 18749 |
| 285 | 20231115 | 144500 | 9622788870 | 6980 | 6990 | 6990 | 6970 | 1309 |
| 286 | 20231115 | 144400 | 9613651860 | 6980 | 6990 | 6990 | 6980 | 1544 |
| 287 | 20231115 | 144300 | 9602873520 | 6980 | 6990 | 7000 | 6980 | 5421 |
| 288 | 20231115 | 144200 | 9564983160 | 6990 | 6980 | 7000 | 6980 | 4263 |
| 289 | 20231115 | 144100 | 9535191110 | 6980 | 6980 | 6990 | 6980 | 4283 |
| 290 | 20231115 | 144000 | 9505291880 | 6970 | 6970 | 6980 | 6960 | 2520 |
| 291 | 20231115 | 143900 | 9487728190 | 6960 | 6960 | 6970 | 6950 | 4232 |
| 292 | 20231115 | 143800 | 9458278280 | 6950 | 6960 | 6960 | 6950 | 1233 |
| 293 | 20231115 | 143700 | 9449704050 | 6950 | 6960 | 6960 | 6950 | 1065 |
| 294 | 20231115 | 143600 | 9442297430 | 6950 | 6960 | 6960 | 6940 | 6040 |
| 295 | 20231115 | 143500 | 9400322480 | 6950 | 6970 | 6970 | 6950 | 1801 |
| 296 | 20231115 | 143400 | 9387785470 | 6960 | 6960 | 6970 | 6960 | 137 |
| 297 | 20231115 | 143300 | 9386831050 | 6960 | 6960 | 6960 | 6960 | 70 |
| 298 | 20231115 | 143200 | 9386343850 | 6960 | 6960 | 6970 | 6960 | 640 |
| 299 | 20231115 | 143100 | 9381889410 | 6960 | 6960 | 6970 | 6960 | 658 |
| 300 | 20231115 | 143000 | 9377307040 | 6960 | 6960 | 6970 | 6960 | 498 |
| 301 | 20231115 | 142900 | 9373840940 | 6970 | 6970 | 6970 | 6960 | 1432 |
| 302 | 20231115 | 142800 | 9363866250 | 6960 | 6960 | 6970 | 6960 | 1501 |
| 303 | 20231115 | 142700 | 9353416380 | 6960 | 6960 | 6970 | 6960 | 625 |
| 304 | 20231115 | 142600 | 9349063250 | 6960 | 6950 | 6960 | 6950 | 99 |
| 305 | 20231115 | 142500 | 9348375170 | 6970 | 6960 | 6970 | 6960 | 1159 |
| 306 | 20231115 | 142400 | 9340308500 | 6960 | 6960 | 6970 | 6960 | 562 |
| 307 | 20231115 | 142300 | 9336396470 | 6970 | 6970 | 6980 | 6960 | 563 |
| 308 | 20231115 | 142200 | 9332473710 | 6970 | 6970 | 6970 | 6970 | 2422 |
| 309 | 20231115 | 142100 | 9315592370 | 6960 | 6970 | 6980 | 6960 | 1682 |
| 310 | 20231115 | 142000 | 9303871820 | 6960 | 6960 | 6970 | 6960 | 2142 |
| 311 | 20231115 | 141900 | 9288963480 | 6950 | 6950 | 6960 | 6950 | 2018 |
| 312 | 20231115 | 141800 | 9274935210 | 6960 | 6960 | 6970 | 6960 | 300 |
| 313 | 20231115 | 141700 | 9272845870 | 6960 | 6960 | 6960 | 6950 | 1885 |
| 314 | 20231115 | 141600 | 9259730800 | 6960 | 6960 | 6970 | 6960 | 684 |
| 315 | 20231115 | 141500 | 9254967700 | 6960 | 6970 | 6970 | 6960 | 367 |
| 316 | 20231115 | 141400 | 9252412860 | 6970 | 6950 | 6980 | 6950 | 2993 |
| 317 | 20231115 | 141300 | 9231553670 | 6950 | 6940 | 6950 | 6940 | 1021 |
| 318 | 20231115 | 141200 | 9224458110 | 6940 | 6950 | 6950 | 6940 | 929 |
| 319 | 20231115 | 141100 | 9218009850 | 6950 | 6950 | 6950 | 6940 | 608 |
| 320 | 20231115 | 141000 | 9213786250 | 6950 | 6950 | 6950 | 6940 | 940 |
| 321 | 20231115 | 140900 | 9207253350 | 6940 | 6950 | 6950 | 6940 | 576 |
| 322 | 20231115 | 140800 | 9203253860 | 6950 | 6960 | 6960 | 6940 | 1596 |
| 323 | 20231115 | 140700 | 9192158280 | 6950 | 6930 | 6960 | 6930 | 3079 |
| 324 | 20231115 | 140600 | 9170775980 | 6930 | 6930 | 6930 | 6910 | 518 |
| 325 | 20231115 | 140500 | 9167194020 | 6930 | 6930 | 6940 | 6920 | 1672 |
| 326 | 20231115 | 140400 | 9155608170 | 6920 | 6910 | 6930 | 6900 | 3400 |
| 327 | 20231115 | 140300 | 9132096110 | 6910 | 6920 | 6920 | 6910 | 862 |
| 328 | 20231115 | 140200 | 9126132900 | 6910 | 6910 | 6910 | 6910 | 1368 |
| 329 | 20231115 | 140100 | 9116680020 | 6920 | 6930 | 6930 | 6910 | 1413 |
| 330 | 20231115 | 140000 | 9106897350 | 6940 | 6950 | 6950 | 6930 | 1647 |
| 331 | 20231115 | 135900 | 9095478150 | 6950 | 6950 | 6960 | 6940 | 1167 |
| 332 | 20231115 | 135800 | 9087372860 | 6940 | 6930 | 6940 | 6920 | 1110 |
| 333 | 20231115 | 135700 | 9079679360 | 6940 | 6940 | 6950 | 6940 | 373 |
| 334 | 20231115 | 135600 | 9077090720 | 6940 | 6940 | 6950 | 6940 | 558 |
| 335 | 20231115 | 135500 | 9073216060 | 6940 | 6960 | 6960 | 6940 | 1655 |
| 336 | 20231115 | 135400 | 9061704490 | 6970 | 6920 | 6980 | 6920 | 5398 |
| 337 | 20231115 | 135300 | 9024131350 | 6920 | 6920 | 6920 | 6920 | 281 |
| 338 | 20231115 | 135200 | 9022186830 | 6920 | 6930 | 6930 | 6920 | 2337 |
| 339 | 20231115 | 135100 | 9005992840 | 6910 | 6920 | 6930 | 6910 | 851 |
| 340 | 20231115 | 135000 | 9000108280 | 6910 | 6930 | 6930 | 6910 | 428 |
| 341 | 20231115 | 134900 | 8997146090 | 6920 | 6920 | 6920 | 6910 | 718 |
| 342 | 20231115 | 134800 | 8992179080 | 6920 | 6910 | 6920 | 6910 | 746 |
| 343 | 20231115 | 134700 | 8987019160 | 6920 | 6920 | 6920 | 6900 | 895 |
| 344 | 20231115 | 134600 | 8980830790 | 6910 | 6910 | 6920 | 6910 | 774 |
| 345 | 20231115 | 134500 | 8975479360 | 6910 | 6930 | 6930 | 6900 | 3644 |
| 346 | 20231115 | 134400 | 8950301920 | 6920 | 6920 | 6920 | 6920 | 43 |
| 347 | 20231115 | 134300 | 8950004360 | 6920 | 6920 | 6920 | 6920 | 326 |
| 348 | 20231115 | 134200 | 8947748440 | 6920 | 6920 | 6920 | 6920 | 1324 |
| 349 | 20231115 | 134100 | 8938586360 | 6920 | 6930 | 6930 | 6910 | 2670 |
| 350 | 20231115 | 134000 | 8920112600 | 6930 | 6940 | 6940 | 6930 | 1258 |
| 351 | 20231115 | 133900 | 8911393460 | 6940 | 6950 | 6960 | 6940 | 2752 |
| 352 | 20231115 | 133800 | 8892289980 | 6950 | 6950 | 6960 | 6940 | 951 |
| 353 | 20231115 | 133700 | 8885680340 | 6950 | 6960 | 6960 | 6950 | 495 |
| 354 | 20231115 | 133600 | 8882240080 | 6950 | 6960 | 6970 | 6950 | 403 |
| 355 | 20231115 | 133500 | 8879435620 | 6950 | 6960 | 6960 | 6950 | 243 |
| 356 | 20231115 | 133400 | 8877746740 | 6960 | 6960 | 6970 | 6950 | 1330 |
| 357 | 20231115 | 133300 | 8868491230 | 6970 | 6970 | 6970 | 6960 | 962 |
| 358 | 20231115 | 133200 | 8861793590 | 6970 | 6970 | 6980 | 6960 | 1478 |
| 359 | 20231115 | 133100 | 8851490050 | 6930 | 6970 | 6980 | 6930 | 4486 |
| 360 | 20231115 | 133000 | 8820284600 | 6960 | 6990 | 6990 | 6960 | 1385 |
| 361 | 20231115 | 132900 | 8810616710 | 6980 | 6980 | 7000 | 6980 | 1019 |
| 362 | 20231115 | 132800 | 8803490210 | 6990 | 6990 | 7000 | 6990 | 558 |
| 363 | 20231115 | 132700 | 8799589260 | 7000 | 7000 | 7000 | 6990 | 1621 |
| 364 | 20231115 | 132600 | 8788248260 | 7000 | 7010 | 7010 | 7000 | 1176 |
| 365 | 20231115 | 132500 | 8780004550 | 7010 | 7000 | 7010 | 6990 | 2002 |
| 366 | 20231115 | 132400 | 8765989210 | 7000 | 7000 | 7000 | 6990 | 606 |
| 367 | 20231115 | 132300 | 8761752210 | 6990 | 6980 | 7000 | 6980 | 1211 |
| 368 | 20231115 | 132200 | 8753288150 | 6960 | 6990 | 6990 | 6950 | 1561 |
| 369 | 20231115 | 132100 | 8742395290 | 6990 | 6990 | 6990 | 6970 | 2040 |
| 370 | 20231115 | 132000 | 8728154260 | 6990 | 6990 | 7000 | 6970 | 3340 |
| 371 | 20231115 | 131900 | 8704814520 | 6970 | 6970 | 6990 | 6970 | 6912 |
| 372 | 20231115 | 131800 | 8656597260 | 6980 | 6990 | 6990 | 6980 | 1408 |
| 373 | 20231115 | 131700 | 8646766360 | 6980 | 6990 | 6990 | 6980 | 1155 |
| 374 | 20231115 | 131600 | 8638699570 | 6990 | 6980 | 6990 | 6970 | 3240 |
| 375 | 20231115 | 131500 | 8616090850 | 6990 | 6990 | 6990 | 6990 | 1625 |
| 376 | 20231115 | 131400 | 8604732100 | 6990 | 7010 | 7010 | 6990 | 1990 |
| 377 | 20231115 | 131300 | 8590793960 | 7020 | 6990 | 7020 | 6980 | 3548 |
| 378 | 20231115 | 131200 | 8565974770 | 6990 | 7000 | 7010 | 6990 | 6283 |
| 379 | 20231115 | 131100 | 8521998420 | 7010 | 7020 | 7020 | 7010 | 2920 |
| 380 | 20231115 | 131000 | 8501512680 | 7020 | 7020 | 7030 | 7010 | 3934 |
| 381 | 20231115 | 130900 | 8473894780 | 7020 | 7020 | 7040 | 7020 | 6179 |
| 382 | 20231115 | 130800 | 8430453740 | 7030 | 7010 | 7030 | 7010 | 4774 |
| 383 | 20231115 | 130700 | 8396930520 | 7010 | 7020 | 7020 | 7000 | 2580 |
| 384 | 20231115 | 130600 | 8378842170 | 7020 | 7010 | 7030 | 7010 | 4050 |
| 385 | 20231115 | 130500 | 8350420390 | 7010 | 6970 | 7020 | 6970 | 11200 |
| 386 | 20231115 | 130400 | 8271939460 | 6960 | 6960 | 6960 | 6960 | 59 |
| 387 | 20231115 | 130300 | 8271528820 | 6960 | 6960 | 6980 | 6940 | 5408 |
| 388 | 20231115 | 130200 | 8233899730 | 6960 | 6970 | 6970 | 6960 | 470 |
| 389 | 20231115 | 130100 | 8230625380 | 6970 | 6990 | 7000 | 6970 | 2695 |
| 390 | 20231115 | 130000 | 8211806460 | 7000 | 6980 | 7000 | 6980 | 5854 |
| 391 | 20231115 | 125900 | 8170860560 | 6980 | 6980 | 6990 | 6980 | 3253 |
| 392 | 20231115 | 125800 | 8148144500 | 6970 | 6970 | 6970 | 6960 | 2582 |
| 393 | 20231115 | 125700 | 8130152960 | 6970 | 6960 | 6970 | 6960 | 415 |
| 394 | 20231115 | 125600 | 8127264470 | 6960 | 6950 | 6960 | 6950 | 903 |
| 395 | 20231115 | 125500 | 8120983640 | 6950 | 6940 | 6950 | 6930 | 4075 |
| 396 | 20231115 | 125400 | 8092691330 | 6940 | 6940 | 6940 | 6940 | 353 |
| 397 | 20231115 | 125300 | 8090241510 | 6940 | 6920 | 6940 | 6920 | 1606 |
| 398 | 20231115 | 125200 | 8079097630 | 6930 | 6930 | 6930 | 6930 | 374 |
| 399 | 20231115 | 125100 | 8076505810 | 6930 | 6930 | 6930 | 6930 | 200 |
| 400 | 20231115 | 125000 | 8075119810 | 6940 | 6940 | 6950 | 6930 | 806 |
| 401 | 20231115 | 124900 | 8069526920 | 6930 | 6920 | 6930 | 6920 | 2972 |
| 402 | 20231115 | 124800 | 8048932240 | 6930 | 6920 | 6930 | 6920 | 271 |
| 403 | 20231115 | 124700 | 8047056310 | 6920 | 6930 | 6930 | 6920 | 81 |
| 404 | 20231115 | 124600 | 8046495190 | 6930 | 6930 | 6930 | 6930 | 2330 |
| 405 | 20231115 | 124500 | 8030348290 | 6910 | 6930 | 6930 | 6910 | 647 |
| 406 | 20231115 | 124400 | 8025870830 | 6920 | 6930 | 6930 | 6920 | 822 |
| 407 | 20231115 | 124300 | 8020178950 | 6930 | 6930 | 6930 | 6930 | 376 |
| 408 | 20231115 | 124200 | 8017573270 | 6920 | 6910 | 6920 | 6910 | 101 |
| 409 | 20231115 | 124100 | 8016874820 | 6920 | 6920 | 6920 | 6920 | 2797 |
| 410 | 20231115 | 124000 | 7997519580 | 6920 | 6920 | 6920 | 6920 | 1568 |
| 411 | 20231115 | 123900 | 7986669020 | 6930 | 6930 | 6930 | 6920 | 3378 |
| 412 | 20231115 | 123800 | 7963271140 | 6930 | 6920 | 6930 | 6910 | 1129 |
| 413 | 20231115 | 123700 | 7955450480 | 6920 | 6920 | 6920 | 6910 | 221 |
| 414 | 20231115 | 123600 | 7953921400 | 6910 | 6920 | 6930 | 6910 | 2563 |
| 415 | 20231115 | 123500 | 7936181060 | 6900 | 6930 | 6940 | 6890 | 7506 |
| 416 | 20231115 | 123400 | 7884297790 | 6930 | 6960 | 6960 | 6920 | 3660 |
| 417 | 20231115 | 123300 | 7858928560 | 6960 | 6970 | 6970 | 6960 | 1466 |
| 418 | 20231115 | 123200 | 7848712680 | 6980 | 6970 | 6980 | 6970 | 9821 |
| 419 | 20231115 | 123100 | 7780185350 | 6970 | 6940 | 6970 | 6940 | 4839 |
| 420 | 20231115 | 123000 | 7746515310 | 6940 | 6940 | 6940 | 6940 | 132 |
| 421 | 20231115 | 122900 | 7745599230 | 6940 | 6940 | 6950 | 6940 | 263 |
| 422 | 20231115 | 122800 | 7743773910 | 6950 | 6950 | 6950 | 6940 | 467 |
| 423 | 20231115 | 122700 | 7740531820 | 6950 | 6920 | 6960 | 6920 | 6186 |
| 424 | 20231115 | 122600 | 7697631810 | 6910 | 6930 | 6930 | 6910 | 5582 |
| 425 | 20231115 | 122500 | 7659008380 | 6930 | 6920 | 6930 | 6920 | 1190 |
| 426 | 20231115 | 122400 | 7650769570 | 6920 | 6920 | 6920 | 6920 | 0 |
| 427 | 20231115 | 122300 | 7650769570 | 6920 | 6920 | 6930 | 6910 | 1654 |
| 428 | 20231115 | 122200 | 7639324570 | 6930 | 6930 | 6930 | 6920 | 2286 |
| 429 | 20231115 | 122100 | 7623482610 | 6920 | 6920 | 6920 | 6910 | 966 |
| 430 | 20231115 | 122000 | 7616797910 | 6920 | 6920 | 6920 | 6900 | 1484 |
| 431 | 20231115 | 121900 | 7606532630 | 6920 | 6890 | 6920 | 6890 | 1400 |
| 432 | 20231115 | 121800 | 7596868560 | 6900 | 6900 | 6900 | 6890 | 633 |
| 433 | 20231115 | 121700 | 7592506590 | 6900 | 6900 | 6900 | 6890 | 664 |
| 434 | 20231115 | 121600 | 7587925140 | 6900 | 6890 | 6900 | 6890 | 94 |
| 435 | 20231115 | 121500 | 7587276570 | 6900 | 6900 | 6900 | 6900 | 233 |
| 436 | 20231115 | 121400 | 7585668870 | 6900 | 6900 | 6900 | 6900 | 86 |
| 437 | 20231115 | 121300 | 7585075470 | 6900 | 6900 | 6900 | 6900 | 615 |
| 438 | 20231115 | 121200 | 7580831970 | 6910 | 6900 | 6910 | 6900 | 50 |
| 439 | 20231115 | 121100 | 7580486870 | 6900 | 6900 | 6900 | 6900 | 788 |
| 440 | 20231115 | 121000 | 7575049670 | 6890 | 6890 | 6890 | 6880 | 490 |
| 441 | 20231115 | 120900 | 7571674680 | 6890 | 6900 | 6900 | 6870 | 786 |
| 442 | 20231115 | 120800 | 7566266010 | 6900 | 6890 | 6900 | 6880 | 944 |
| 443 | 20231115 | 120700 | 7559766850 | 6900 | 6900 | 6900 | 6890 | 1725 |
| 444 | 20231115 | 120600 | 7547871430 | 6900 | 6910 | 6910 | 6900 | 153 |
| 445 | 20231115 | 120500 | 7546815230 | 6910 | 6900 | 6910 | 6900 | 959 |
| 446 | 20231115 | 120400 | 7540195410 | 6900 | 6900 | 6900 | 6900 | 715 |
| 447 | 20231115 | 120300 | 7535261910 | 6890 | 6910 | 6910 | 6890 | 1400 |
| 448 | 20231115 | 120200 | 7525599680 | 6910 | 6890 | 6910 | 6880 | 2886 |
| 449 | 20231115 | 120100 | 7505702830 | 6880 | 6890 | 6890 | 6880 | 182 |
| 450 | 20231115 | 120000 | 7504450420 | 6890 | 6880 | 6890 | 6880 | 543 |
| 451 | 20231115 | 115900 | 7500709350 | 6880 | 6890 | 6890 | 6880 | 725 |
| 452 | 20231115 | 115800 | 7495715720 | 6890 | 6890 | 6890 | 6870 | 168 |
| 453 | 20231115 | 115700 | 7494559830 | 6880 | 6880 | 6890 | 6870 | 1840 |
| 454 | 20231115 | 115600 | 7481901790 | 6860 | 6870 | 6870 | 6860 | 926 |
| 455 | 20231115 | 115500 | 7475543980 | 6870 | 6860 | 6870 | 6860 | 885 |
| 456 | 20231115 | 115400 | 7469464040 | 6870 | 6870 | 6880 | 6870 | 1773 |
| 457 | 20231115 | 115300 | 7457279220 | 6870 | 6860 | 6870 | 6860 | 752 |
| 458 | 20231115 | 115200 | 7452118310 | 6860 | 6870 | 6880 | 6860 | 2650 |
| 459 | 20231115 | 115100 | 7433917360 | 6860 | 6870 | 6880 | 6850 | 8013 |
| 460 | 20231115 | 115000 | 7378951780 | 6870 | 6870 | 6890 | 6870 | 1384 |
| 461 | 20231115 | 114900 | 7369431250 | 6890 | 6880 | 6890 | 6880 | 664 |
| 462 | 20231115 | 114800 | 7364860930 | 6870 | 6880 | 6880 | 6870 | 800 |
| 463 | 20231115 | 114700 | 7359363060 | 6880 | 6890 | 6890 | 6880 | 1703 |
| 464 | 20231115 | 114600 | 7347638790 | 6880 | 6890 | 6890 | 6880 | 1460 |
| 465 | 20231115 | 114500 | 7337586300 | 6890 | 6890 | 6900 | 6890 | 963 |
| 466 | 20231115 | 114400 | 7330949140 | 6890 | 6890 | 6910 | 6890 | 1647 |
| 467 | 20231115 | 114300 | 7319584290 | 6890 | 6900 | 6900 | 6880 | 1242 |
| 468 | 20231115 | 114200 | 7311028180 | 6890 | 6890 | 6900 | 6880 | 1393 |
| 469 | 20231115 | 114100 | 7301424920 | 6880 | 6880 | 6890 | 6880 | 348 |
| 470 | 20231115 | 114000 | 7299030670 | 6890 | 6900 | 6900 | 6880 | 664 |
| 471 | 20231115 | 113900 | 7294456670 | 6900 | 6900 | 6900 | 6890 | 1308 |
| 472 | 20231115 | 113800 | 7285435420 | 6900 | 6890 | 6910 | 6890 | 1586 |
| 473 | 20231115 | 113700 | 7274484240 | 6890 | 6900 | 6910 | 6890 | 3017 |
| 474 | 20231115 | 113600 | 7253665300 | 6910 | 6920 | 6920 | 6910 | 312 |
| 475 | 20231115 | 113500 | 7251509310 | 6910 | 6910 | 6910 | 6910 | 428 |
| 476 | 20231115 | 113400 | 7248551830 | 6910 | 6920 | 6930 | 6910 | 3145 |
| 477 | 20231115 | 113300 | 7226807000 | 6910 | 6910 | 6920 | 6910 | 1851 |
| 478 | 20231115 | 113200 | 7214000180 | 6920 | 6900 | 6920 | 6900 | 1682 |
| 479 | 20231115 | 113100 | 7202378580 | 6910 | 6900 | 6910 | 6900 | 348 |
| 480 | 20231115 | 113000 | 7199976920 | 6900 | 6900 | 6910 | 6890 | 2750 |
| 481 | 20231115 | 112900 | 7180992620 | 6890 | 6870 | 6890 | 6870 | 1132 |
| 482 | 20231115 | 112800 | 7173207370 | 6870 | 6880 | 6880 | 6870 | 1708 |
| 483 | 20231115 | 112700 | 7161460040 | 6890 | 6890 | 6890 | 6890 | 335 |
| 484 | 20231115 | 112600 | 7159151890 | 6890 | 6900 | 6910 | 6890 | 1197 |
| 485 | 20231115 | 112500 | 7150888470 | 6900 | 6870 | 6900 | 6870 | 980 |
| 486 | 20231115 | 112400 | 7144136790 | 6870 | 6880 | 6880 | 6870 | 359 |
| 487 | 20231115 | 112300 | 7141667380 | 6880 | 6870 | 6880 | 6870 | 945 |
| 488 | 20231115 | 112200 | 7135170580 | 6870 | 6870 | 6880 | 6870 | 158 |
| 489 | 20231115 | 112100 | 7134085110 | 6860 | 6860 | 6870 | 6850 | 3629 |
| 490 | 20231115 | 112000 | 7109202230 | 6870 | 6870 | 6870 | 6870 | 325 |
| 491 | 20231115 | 111900 | 7106969480 | 6870 | 6870 | 6870 | 6860 | 494 |
| 492 | 20231115 | 111800 | 7103580030 | 6870 | 6880 | 6880 | 6870 | 2254 |
| 493 | 20231115 | 111700 | 7088093030 | 6890 | 6880 | 6890 | 6860 | 2091 |
| 494 | 20231115 | 111600 | 7073708230 | 6880 | 6890 | 6890 | 6880 | 1209 |
| 495 | 20231115 | 111500 | 7065381890 | 6870 | 6870 | 6880 | 6850 | 2415 |
| 496 | 20231115 | 111400 | 7048779590 | 6860 | 6850 | 6870 | 6850 | 1496 |
| 497 | 20231115 | 111300 | 7038525840 | 6850 | 6870 | 6870 | 6850 | 989 |
| 498 | 20231115 | 111200 | 7031742800 | 6870 | 6870 | 6870 | 6860 | 2288 |
| 499 | 20231115 | 111100 | 7016031890 | 6860 | 6860 | 6870 | 6850 | 946 |
| 500 | 20231115 | 111000 | 7009540790 | 6860 | 6850 | 6860 | 6850 | 1876 |
| 501 | 20231115 | 110900 | 6996674930 | 6850 | 6840 | 6860 | 6840 | 1708 |
| 502 | 20231115 | 110800 | 6984978900 | 6850 | 6850 | 6860 | 6840 | 2230 |
| 503 | 20231115 | 110700 | 6969704190 | 6840 | 6850 | 6860 | 6840 | 3851 |
| 504 | 20231115 | 110600 | 6943352160 | 6850 | 6840 | 6870 | 6840 | 6953 |
| 505 | 20231115 | 110500 | 6895708360 | 6840 | 6890 | 6890 | 6810 | 18442 |
| 506 | 20231115 | 110400 | 6769547850 | 6890 | 6910 | 6920 | 6880 | 6484 |
| 507 | 20231115 | 110300 | 6724836230 | 6910 | 6870 | 6910 | 6870 | 3492 |
| 508 | 20231115 | 110200 | 6700785190 | 6870 | 6940 | 6940 | 6870 | 16364 |
| 509 | 20231115 | 110100 | 6587916130 | 6930 | 6930 | 6940 | 6920 | 1368 |
| 510 | 20231115 | 110000 | 6578435850 | 6920 | 6930 | 6940 | 6920 | 2769 |
| 511 | 20231115 | 105900 | 6559259340 | 6930 | 6940 | 6950 | 6920 | 3325 |
| 512 | 20231115 | 105800 | 6536208400 | 6940 | 6940 | 6960 | 6930 | 5741 |
| 513 | 20231115 | 105700 | 6496361390 | 6940 | 6980 | 6990 | 6940 | 8525 |
| 514 | 20231115 | 105600 | 6437066310 | 6980 | 7000 | 7000 | 6970 | 4617 |
| 515 | 20231115 | 105500 | 6404838300 | 6990 | 6970 | 7000 | 6960 | 8121 |
| 516 | 20231115 | 105400 | 6348191230 | 6970 | 6970 | 6990 | 6970 | 3104 |
| 517 | 20231115 | 105300 | 6326538100 | 6970 | 7000 | 7000 | 6960 | 5832 |
| 518 | 20231115 | 105200 | 6285827190 | 7000 | 7020 | 7020 | 6990 | 3769 |
| 519 | 20231115 | 105100 | 6259421710 | 7020 | 7010 | 7050 | 7010 | 9211 |
| 520 | 20231115 | 105000 | 6194737090 | 7000 | 7040 | 7040 | 7000 | 8485 |
| 521 | 20231115 | 104900 | 6135290660 | 7040 | 7030 | 7060 | 7020 | 13860 |
| 522 | 20231115 | 104800 | 6037740080 | 7030 | 6970 | 7030 | 6970 | 8843 |
| 523 | 20231115 | 104700 | 5975840710 | 6970 | 6980 | 6980 | 6960 | 1298 |
| 524 | 20231115 | 104600 | 5966789060 | 6980 | 6960 | 7010 | 6950 | 16392 |
| 525 | 20231115 | 104500 | 5852241890 | 6950 | 6960 | 6960 | 6950 | 3850 |
| 526 | 20231115 | 104400 | 5825471510 | 6960 | 6980 | 6980 | 6940 | 7852 |
| 527 | 20231115 | 104300 | 5770858310 | 6980 | 6990 | 6990 | 6960 | 5523 |
| 528 | 20231115 | 104200 | 5732383030 | 6990 | 6980 | 6990 | 6950 | 12930 |
| 529 | 20231115 | 104100 | 5642252110 | 6970 | 6980 | 7000 | 6960 | 16982 |
| 530 | 20231115 | 104000 | 5523761120 | 6980 | 7020 | 7020 | 6980 | 14603 |
| 531 | 20231115 | 103900 | 5421580960 | 7020 | 7030 | 7050 | 6980 | 20442 |
| 532 | 20231115 | 103800 | 5278087340 | 7040 | 7020 | 7080 | 7020 | 30173 |
| 533 | 20231115 | 103700 | 5065326290 | 7030 | 7010 | 7070 | 7010 | 34798 |
| 534 | 20231115 | 103600 | 4820152170 | 7020 | 6950 | 7050 | 6950 | 61964 |
| 535 | 20231115 | 103500 | 4385956920 | 6950 | 6930 | 6970 | 6920 | 35666 |
| 536 | 20231115 | 103400 | 4138379280 | 6930 | 6930 | 6950 | 6910 | 14724 |
| 537 | 20231115 | 103300 | 4036299260 | 6930 | 6910 | 6950 | 6910 | 18105 |
| 538 | 20231115 | 103200 | 3910710410 | 6910 | 6900 | 6920 | 6890 | 13198 |
| 539 | 20231115 | 103100 | 3819616200 | 6890 | 6890 | 6900 | 6890 | 532 |
| 540 | 20231115 | 103000 | 3815946880 | 6900 | 6880 | 6900 | 6880 | 2663 |
| 541 | 20231115 | 102900 | 3797597350 | 6870 | 6880 | 6890 | 6870 | 660 |
| 542 | 20231115 | 102800 | 3793056270 | 6870 | 6880 | 6880 | 6870 | 954 |
| 543 | 20231115 | 102700 | 3786494130 | 6870 | 6880 | 6880 | 6870 | 760 |
| 544 | 20231115 | 102600 | 3781268710 | 6860 | 6870 | 6880 | 6860 | 779 |
| 545 | 20231115 | 102500 | 3775913350 | 6870 | 6870 | 6870 | 6870 | 614 |
| 546 | 20231115 | 102400 | 3771695170 | 6880 | 6880 | 6890 | 6870 | 710 |
| 547 | 20231115 | 102300 | 3766807870 | 6880 | 6860 | 6880 | 6860 | 4431 |
| 548 | 20231115 | 102200 | 3736341380 | 6860 | 6840 | 6860 | 6840 | 2439 |
| 549 | 20231115 | 102100 | 3719621320 | 6830 | 6850 | 6860 | 6830 | 3706 |
| 550 | 20231115 | 102000 | 3694279560 | 6850 | 6860 | 6860 | 6850 | 1617 |
| 551 | 20231115 | 101900 | 3683194640 | 6860 | 6860 | 6870 | 6860 | 664 |
| 552 | 20231115 | 101800 | 3678635620 | 6870 | 6850 | 6870 | 6850 | 2179 |
| 553 | 20231115 | 101700 | 3663666540 | 6860 | 6850 | 6860 | 6850 | 3209 |
| 554 | 20231115 | 101600 | 3641679110 | 6840 | 6840 | 6850 | 6840 | 1207 |
| 555 | 20231115 | 101500 | 3633419230 | 6840 | 6840 | 6850 | 6840 | 574 |
| 556 | 20231115 | 101400 | 3629489130 | 6850 | 6840 | 6850 | 6840 | 74 |
| 557 | 20231115 | 101300 | 3628982960 | 6840 | 6840 | 6850 | 6830 | 412 |
| 558 | 20231115 | 101200 | 3626164710 | 6840 | 6850 | 6850 | 6830 | 3670 |
| 559 | 20231115 | 101100 | 3601050920 | 6840 | 6860 | 6860 | 6840 | 1178 |
| 560 | 20231115 | 101000 | 3592985190 | 6860 | 6870 | 6870 | 6860 | 1897 |
| 561 | 20231115 | 100900 | 3579961390 | 6870 | 6860 | 6890 | 6860 | 3256 |
| 562 | 20231115 | 100800 | 3557589710 | 6860 | 6870 | 6870 | 6860 | 3639 |
| 563 | 20231115 | 100700 | 3532609020 | 6870 | 6870 | 6880 | 6870 | 3343 |
| 564 | 20231115 | 100600 | 3509620640 | 6870 | 6860 | 6870 | 6850 | 2674 |
| 565 | 20231115 | 100500 | 3491275610 | 6870 | 6860 | 6870 | 6860 | 3521 |
| 566 | 20231115 | 100400 | 3467099960 | 6850 | 6850 | 6850 | 6840 | 2256 |
| 567 | 20231115 | 100300 | 3451649660 | 6850 | 6840 | 6850 | 6840 | 1832 |
| 568 | 20231115 | 100200 | 3439110990 | 6830 | 6820 | 6840 | 6820 | 1057 |
| 569 | 20231115 | 100100 | 3431893550 | 6820 | 6830 | 6840 | 6820 | 2609 |
| 570 | 20231115 | 100000 | 3414076910 | 6830 | 6840 | 6850 | 6830 | 1370 |
| 571 | 20231115 | 095900 | 3404708640 | 6840 | 6830 | 6850 | 6830 | 1742 |
| 572 | 20231115 | 095800 | 3392784580 | 6830 | 6850 | 6850 | 6810 | 5775 |
| 573 | 20231115 | 095700 | 3353417410 | 6840 | 6840 | 6870 | 6830 | 3559 |
| 574 | 20231115 | 095600 | 3329028320 | 6840 | 6840 | 6840 | 6830 | 2097 |
| 575 | 20231115 | 095500 | 3314689290 | 6840 | 6840 | 6850 | 6830 | 1732 |
| 576 | 20231115 | 095400 | 3302850300 | 6840 | 6850 | 6860 | 6840 | 2076 |
| 577 | 20231115 | 095300 | 3288635420 | 6840 | 6850 | 6860 | 6830 | 6270 |
| 578 | 20231115 | 095200 | 3245726880 | 6850 | 6840 | 6850 | 6820 | 4813 |
| 579 | 20231115 | 095100 | 3212827890 | 6840 | 6840 | 6860 | 6840 | 1171 |
| 580 | 20231115 | 095000 | 3204815070 | 6840 | 6880 | 6880 | 6840 | 8016 |
| 581 | 20231115 | 094900 | 3149844760 | 6900 | 6900 | 6910 | 6860 | 8248 |
| 582 | 20231115 | 094800 | 3093079110 | 6900 | 6910 | 6930 | 6890 | 9190 |
| 583 | 20231115 | 094700 | 3029520890 | 6910 | 6900 | 6940 | 6870 | 14075 |
| 584 | 20231115 | 094600 | 2932407830 | 6900 | 6930 | 6950 | 6840 | 34697 |
| 585 | 20231115 | 094500 | 2692933110 | 6930 | 6860 | 6940 | 6860 | 40841 |
| 586 | 20231115 | 094400 | 2410998850 | 6860 | 6840 | 6870 | 6840 | 10212 |
| 587 | 20231115 | 094300 | 2341000250 | 6840 | 6810 | 6840 | 6810 | 1967 |
| 588 | 20231115 | 094200 | 2327560880 | 6810 | 6810 | 6840 | 6810 | 5367 |
| 589 | 20231115 | 094100 | 2290923170 | 6810 | 6810 | 6810 | 6810 | 1116 |
| 590 | 20231115 | 094000 | 2283323210 | 6810 | 6800 | 6810 | 6800 | 2150 |
| 591 | 20231115 | 093900 | 2268693660 | 6800 | 6780 | 6800 | 6780 | 1234 |
| 592 | 20231115 | 093800 | 2260317460 | 6780 | 6780 | 6800 | 6780 | 1788 |
| 593 | 20231115 | 093700 | 2248182710 | 6780 | 6780 | 6790 | 6780 | 2186 |
| 594 | 20231115 | 093600 | 2233358880 | 6780 | 6810 | 6810 | 6780 | 1810 |
| 595 | 20231115 | 093500 | 2221063580 | 6810 | 6810 | 6810 | 6800 | 793 |
| 596 | 20231115 | 093400 | 2215667500 | 6810 | 6780 | 6820 | 6780 | 7718 |
| 597 | 20231115 | 093300 | 2163311090 | 6780 | 6810 | 6830 | 6780 | 6092 |
| 598 | 20231115 | 093200 | 2121919810 | 6810 | 6800 | 6810 | 6790 | 1004 |
| 599 | 20231115 | 093100 | 2115093820 | 6790 | 6800 | 6810 | 6790 | 1212 |
| 600 | 20231115 | 093000 | 2106853200 | 6800 | 6800 | 6800 | 6780 | 6983 |
| 601 | 20231115 | 092900 | 2059433670 | 6790 | 6820 | 6820 | 6780 | 7098 |
| 602 | 20231115 | 092800 | 2011179810 | 6810 | 6840 | 6840 | 6810 | 1244 |
| 603 | 20231115 | 092700 | 2002691900 | 6850 | 6830 | 6850 | 6820 | 7676 |
| 604 | 20231115 | 092600 | 1950293090 | 6830 | 6860 | 6860 | 6830 | 2927 |
| 605 | 20231115 | 092500 | 1930264330 | 6860 | 6840 | 6860 | 6840 | 5627 |
| 606 | 20231115 | 092400 | 1891731240 | 6840 | 6830 | 6870 | 6820 | 11427 |
| 607 | 20231115 | 092300 | 1813502990 | 6820 | 6780 | 6830 | 6780 | 5187 |
| 608 | 20231115 | 092200 | 1778127940 | 6760 | 6800 | 6860 | 6760 | 24250 |
| 609 | 20231115 | 092100 | 1612866500 | 6800 | 6800 | 6810 | 6800 | 3215 |
| 610 | 20231115 | 092000 | 1590993900 | 6800 | 6820 | 6820 | 6800 | 3152 |
| 611 | 20231115 | 091900 | 1569518250 | 6820 | 6790 | 6830 | 6760 | 5852 |
| 612 | 20231115 | 091800 | 1529747260 | 6790 | 6760 | 6790 | 6760 | 2854 |
| 613 | 20231115 | 091700 | 1510406710 | 6780 | 6800 | 6800 | 6750 | 9910 |
| 614 | 20231115 | 091600 | 1443165690 | 6800 | 6830 | 6830 | 6800 | 5649 |
| 615 | 20231115 | 091500 | 1404707080 | 6840 | 6840 | 6850 | 6830 | 5073 |
| 616 | 20231115 | 091400 | 1370000790 | 6840 | 6850 | 6860 | 6830 | 18444 |
| 617 | 20231115 | 091300 | 1243762630 | 6850 | 6800 | 6850 | 6760 | 32142 |
| 618 | 20231115 | 091200 | 1024535960 | 6810 | 6780 | 6810 | 6770 | 3284 |
| 619 | 20231115 | 091100 | 1002231470 | 6780 | 6810 | 6820 | 6770 | 5192 |
| 620 | 20231115 | 091000 | 966940720 | 6810 | 6830 | 6830 | 6800 | 4946 |
| 621 | 20231115 | 090900 | 933223330 | 6830 | 6840 | 6840 | 6770 | 11056 |
| 622 | 20231115 | 090800 | 857998310 | 6840 | 6820 | 6850 | 6800 | 23470 |
| 623 | 20231115 | 090700 | 697613730 | 6820 | 6770 | 6820 | 6740 | 13815 |
| 624 | 20231115 | 090600 | 603834230 | 6790 | 6710 | 6790 | 6710 | 14015 |
| 625 | 20231115 | 090500 | 509185720 | 6710 | 6720 | 6720 | 6710 | 9901 |
| 626 | 20231115 | 090400 | 442707820 | 6710 | 6760 | 6770 | 6710 | 9004 |
| 627 | 20231115 | 090300 | 382017120 | 6770 | 6740 | 6790 | 6730 | 19417 |
| 628 | 20231115 | 090200 | 250440460 | 6740 | 6710 | 6760 | 6700 | 9604 |
| 629 | 20231115 | 090100 | 185854850 | 6730 | 6740 | 6740 | 6690 | 11635 |
| 630 | 20231115 | 090000 | 107792710 | 6740 | 6660 | 6760 | 6660 | 16087 |