28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 3 | 20231115 | 183900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20231115 | 183800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20231115 | 183700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20231115 | 183600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20231115 | 183500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20231115 | 183400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20231115 | 183300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20231115 | 183200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20231115 | 183100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20231115 | 183000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20231115 | 182900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20231115 | 182800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20231115 | 182700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20231115 | 182600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20231115 | 182500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20231115 | 182400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20231115 | 182300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20231115 | 182200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20231115 | 182100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20231115 | 182000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20231115 | 181900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20231115 | 181800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20231115 | 181700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20231115 | 181600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20231115 | 181500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20231115 | 181400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20231115 | 181300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20231115 | 181200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20231115 | 181100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20231115 | 181000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 33 | 20231115 | 180900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20231115 | 180800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20231115 | 180700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20231115 | 180600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20231115 | 180500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20231115 | 180400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20231115 | 180300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20231115 | 180200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20231115 | 180100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20231115 | 180000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20231115 | 175900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20231115 | 175800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20231115 | 175700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20231115 | 175600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20231115 | 175500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20231115 | 175400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20231115 | 175300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20231115 | 175200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20231115 | 175100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20231115 | 175000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20231115 | 174900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20231115 | 174800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20231115 | 174700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20231115 | 174600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20231115 | 174500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20231115 | 174400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20231115 | 174300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20231115 | 174200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20231115 | 174100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20231115 | 174000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 63 | 20231115 | 173900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20231115 | 173800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20231115 | 173700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20231115 | 173600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20231115 | 173500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20231115 | 173400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20231115 | 173300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20231115 | 173200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20231115 | 173100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20231115 | 173000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20231115 | 172900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20231115 | 172800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20231115 | 172700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20231115 | 172600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20231115 | 172500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20231115 | 172400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20231115 | 172300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20231115 | 172200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20231115 | 172100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20231115 | 172000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20231115 | 171900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20231115 | 171800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20231115 | 171700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20231115 | 171600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20231115 | 171500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20231115 | 171400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20231115 | 171300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20231115 | 171200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20231115 | 171100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20231115 | 171000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 93 | 20231115 | 170900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20231115 | 170800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20231115 | 170700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20231115 | 170600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20231115 | 170500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20231115 | 170400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20231115 | 170300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20231115 | 170200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20231115 | 170100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20231115 | 170000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20231115 | 165900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20231115 | 165800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20231115 | 165700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20231115 | 165600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20231115 | 165500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20231115 | 165400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20231115 | 165300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20231115 | 165200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20231115 | 165100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20231115 | 165000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20231115 | 164900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20231115 | 164800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20231115 | 164700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20231115 | 164600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20231115 | 164500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20231115 | 164400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20231115 | 164300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20231115 | 164200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20231115 | 164100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20231115 | 164000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 123 | 20231115 | 163900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20231115 | 163800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20231115 | 163700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20231115 | 163600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20231115 | 163500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20231115 | 163400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20231115 | 163300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20231115 | 163200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20231115 | 163100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20231115 | 163000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20231115 | 162900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20231115 | 162800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20231115 | 162700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20231115 | 162600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20231115 | 162500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20231115 | 162400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20231115 | 162300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20231115 | 162200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20231115 | 162100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20231115 | 162000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20231115 | 161900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20231115 | 161800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20231115 | 161700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20231115 | 161600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20231115 | 161500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20231115 | 161400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20231115 | 161300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20231115 | 161200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20231115 | 161100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20231115 | 161000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 153 | 20231115 | 160900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20231115 | 160800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20231115 | 160700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20231115 | 160600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20231115 | 160500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20231115 | 160400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20231115 | 160300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20231115 | 160200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20231115 | 160100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20231115 | 160000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20231115 | 155900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20231115 | 155800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20231115 | 155700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20231115 | 155600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20231115 | 155500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20231115 | 155400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20231115 | 155300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20231115 | 155200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20231115 | 155100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20231115 | 155000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20231115 | 154900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20231115 | 154800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20231115 | 154700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20231115 | 154600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20231115 | 154500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20231115 | 154400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20231115 | 154300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20231115 | 154200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20231115 | 154100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20231115 | 154000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 183 | 20231115 | 153900 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20231115 | 153800 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20231115 | 153700 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20231115 | 153600 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20231115 | 153500 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20231115 | 153400 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20231115 | 153300 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20231115 | 153200 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20231115 | 153100 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20231115 | 153000 | 1420519770 | 6950 | 6950 | 6950 | 6950 | 8139 |
| 193 | 20231115 | 152900 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231115 | 152800 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231115 | 152700 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231115 | 152600 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231115 | 152500 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231115 | 152400 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231115 | 152300 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20231115 | 152200 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20231115 | 152100 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20231115 | 152000 | 1363953720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20231115 | 151900 | 1363953720 | 6940 | 6930 | 6950 | 6930 | 2739 |
| 204 | 20231115 | 151800 | 1344954030 | 6930 | 6930 | 6940 | 6930 | 262 |
| 205 | 20231115 | 151700 | 1343137150 | 6940 | 6940 | 6940 | 6930 | 459 |
| 206 | 20231115 | 151600 | 1339954000 | 6930 | 6920 | 6930 | 6920 | 583 |
| 207 | 20231115 | 151500 | 1335915910 | 6930 | 6930 | 6930 | 6920 | 161 |
| 208 | 20231115 | 151400 | 1334801290 | 6920 | 6920 | 6930 | 6920 | 148 |
| 209 | 20231115 | 151300 | 1333776870 | 6920 | 6930 | 6930 | 6920 | 191 |
| 210 | 20231115 | 151200 | 1332454960 | 6920 | 6920 | 6930 | 6910 | 315 |
| 211 | 20231115 | 151100 | 1330275650 | 6920 | 6930 | 6930 | 6920 | 201 |
| 212 | 20231115 | 151000 | 1328884700 | 6930 | 6920 | 6930 | 6920 | 290 |
| 213 | 20231115 | 150900 | 1326876670 | 6920 | 6920 | 6930 | 6920 | 170 |
| 214 | 20231115 | 150800 | 1325700010 | 6920 | 6910 | 6930 | 6910 | 55 |
| 215 | 20231115 | 150700 | 1325319460 | 6910 | 6930 | 6930 | 6910 | 342 |
| 216 | 20231115 | 150600 | 1322952500 | 6930 | 6930 | 6930 | 6930 | 1 |
| 217 | 20231115 | 150500 | 1322945570 | 6930 | 6920 | 6930 | 6920 | 541 |
| 218 | 20231115 | 150400 | 1319201360 | 6920 | 6920 | 6920 | 6920 | 528 |
| 219 | 20231115 | 150300 | 1315547600 | 6920 | 6920 | 6920 | 6920 | 24 |
| 220 | 20231115 | 150200 | 1315381520 | 6920 | 6920 | 6930 | 6920 | 100 |
| 221 | 20231115 | 150100 | 1314689250 | 6920 | 6920 | 6930 | 6920 | 599 |
| 222 | 20231115 | 150000 | 1310543850 | 6920 | 6920 | 6920 | 6920 | 331 |
| 223 | 20231115 | 145900 | 1308253330 | 6920 | 6920 | 6930 | 6920 | 384 |
| 224 | 20231115 | 145800 | 1305595620 | 6920 | 6920 | 6920 | 6920 | 24 |
| 225 | 20231115 | 145700 | 1305429540 | 6920 | 6930 | 6930 | 6920 | 711 |
| 226 | 20231115 | 145600 | 1300504750 | 6920 | 6920 | 6930 | 6920 | 329 |
| 227 | 20231115 | 145500 | 1298227570 | 6920 | 6920 | 6920 | 6920 | 15 |
| 228 | 20231115 | 145400 | 1298123770 | 6920 | 6920 | 6930 | 6920 | 562 |
| 229 | 20231115 | 145300 | 1294234460 | 6920 | 6920 | 6920 | 6920 | 45 |
| 230 | 20231115 | 145200 | 1293923060 | 6920 | 6930 | 6930 | 6920 | 693 |
| 231 | 20231115 | 145100 | 1289123740 | 6930 | 6940 | 6940 | 6930 | 432 |
| 232 | 20231115 | 145000 | 1286129660 | 6940 | 6930 | 6940 | 6930 | 606 |
| 233 | 20231115 | 144900 | 1281926040 | 6940 | 6930 | 6940 | 6930 | 554 |
| 234 | 20231115 | 144800 | 1278086420 | 6930 | 6930 | 6930 | 6930 | 29 |
| 235 | 20231115 | 144700 | 1277885450 | 6940 | 6940 | 6940 | 6930 | 69 |
| 236 | 20231115 | 144600 | 1277406830 | 6930 | 6940 | 6940 | 6930 | 260 |
| 237 | 20231115 | 144500 | 1275604770 | 6930 | 6930 | 6930 | 6930 | 25 |
| 238 | 20231115 | 144400 | 1275431520 | 6930 | 6940 | 6950 | 6930 | 208 |
| 239 | 20231115 | 144300 | 1273989410 | 6940 | 6950 | 6950 | 6940 | 426 |
| 240 | 20231115 | 144200 | 1271031660 | 6950 | 6940 | 6950 | 6940 | 287 |
| 241 | 20231115 | 144100 | 1269039590 | 6940 | 6950 | 6950 | 6940 | 115 |
| 242 | 20231115 | 144000 | 1268241180 | 6940 | 6940 | 6940 | 6930 | 292 |
| 243 | 20231115 | 143900 | 1266214710 | 6940 | 6940 | 6940 | 6930 | 243 |
| 244 | 20231115 | 143800 | 1264529830 | 6940 | 6950 | 6950 | 6940 | 498 |
| 245 | 20231115 | 143700 | 1261071440 | 6940 | 6940 | 6940 | 6930 | 565 |
| 246 | 20231115 | 143600 | 1257150410 | 6940 | 6950 | 6950 | 6940 | 434 |
| 247 | 20231115 | 143500 | 1254138180 | 6950 | 6950 | 6950 | 6950 | 1 |
| 248 | 20231115 | 143400 | 1254131230 | 6940 | 6950 | 6950 | 6940 | 235 |
| 249 | 20231115 | 143300 | 1252500010 | 6950 | 6950 | 6950 | 6950 | 32 |
| 250 | 20231115 | 143200 | 1252277610 | 6950 | 6950 | 6950 | 6950 | 447 |
| 251 | 20231115 | 143100 | 1249170960 | 6960 | 6950 | 6960 | 6950 | 107 |
| 252 | 20231115 | 143000 | 1248427000 | 6950 | 6950 | 6960 | 6950 | 4148 |
| 253 | 20231115 | 142900 | 1219598390 | 6960 | 6960 | 6960 | 6950 | 1015 |
| 254 | 20231115 | 142800 | 1212534000 | 6960 | 6960 | 6960 | 6950 | 53 |
| 255 | 20231115 | 142700 | 1212165160 | 6950 | 6950 | 6950 | 6940 | 3487 |
| 256 | 20231115 | 142600 | 1187930630 | 6950 | 6940 | 6950 | 6940 | 73 |
| 257 | 20231115 | 142500 | 1187423520 | 6940 | 6940 | 6940 | 6940 | 379 |
| 258 | 20231115 | 142400 | 1184793260 | 6950 | 6940 | 6950 | 6940 | 26 |
| 259 | 20231115 | 142300 | 1184612570 | 6940 | 6940 | 6950 | 6940 | 138 |
| 260 | 20231115 | 142200 | 1183654600 | 6930 | 6940 | 6940 | 6930 | 207 |
| 261 | 20231115 | 142100 | 1182218220 | 6950 | 6950 | 6950 | 6950 | 67 |
| 262 | 20231115 | 142000 | 1181752570 | 6930 | 6930 | 6930 | 6930 | 124 |
| 263 | 20231115 | 141900 | 1180893250 | 6950 | 6930 | 6950 | 6930 | 204 |
| 264 | 20231115 | 141800 | 1179477840 | 6940 | 6940 | 6940 | 6940 | 550 |
| 265 | 20231115 | 141700 | 1175660840 | 6940 | 6940 | 6940 | 6940 | 175 |
| 266 | 20231115 | 141600 | 1174446340 | 6950 | 6940 | 6950 | 6940 | 234 |
| 267 | 20231115 | 141500 | 1172822070 | 6940 | 6940 | 6940 | 6940 | 191 |
| 268 | 20231115 | 141400 | 1171496530 | 6950 | 6940 | 6950 | 6930 | 1679 |
| 269 | 20231115 | 141300 | 1159851310 | 6940 | 6950 | 6950 | 6940 | 2286 |
| 270 | 20231115 | 141200 | 1143985860 | 6950 | 6950 | 6950 | 6950 | 0 |
| 271 | 20231115 | 141100 | 1143985860 | 6950 | 6940 | 6950 | 6940 | 784 |
| 272 | 20231115 | 141000 | 1138537180 | 6950 | 6950 | 6950 | 6940 | 281 |
| 273 | 20231115 | 140900 | 1136584830 | 6940 | 6950 | 6950 | 6940 | 310 |
| 274 | 20231115 | 140800 | 1134430590 | 6940 | 6940 | 6950 | 6940 | 168 |
| 275 | 20231115 | 140700 | 1133264430 | 6940 | 6940 | 6940 | 6940 | 12 |
| 276 | 20231115 | 140600 | 1133181150 | 6940 | 6940 | 6950 | 6940 | 54 |
| 277 | 20231115 | 140500 | 1132806100 | 6950 | 6950 | 6950 | 6940 | 94 |
| 278 | 20231115 | 140400 | 1132152960 | 6940 | 6950 | 6950 | 6940 | 84 |
| 279 | 20231115 | 140300 | 1131569170 | 6950 | 6950 | 6950 | 6950 | 27 |
| 280 | 20231115 | 140200 | 1131381520 | 6940 | 6940 | 6940 | 6940 | 175 |
| 281 | 20231115 | 140100 | 1130167020 | 6950 | 6950 | 6950 | 6950 | 174 |
| 282 | 20231115 | 140000 | 1128957720 | 6950 | 6950 | 6950 | 6950 | 42 |
| 283 | 20231115 | 135900 | 1128665820 | 6940 | 6930 | 6940 | 6930 | 1101 |
| 284 | 20231115 | 135800 | 1121024890 | 6930 | 6940 | 6940 | 6930 | 240 |
| 285 | 20231115 | 135700 | 1119361360 | 6930 | 6940 | 6940 | 6930 | 2 |
| 286 | 20231115 | 135600 | 1119347490 | 6940 | 6930 | 6940 | 6930 | 397 |
| 287 | 20231115 | 135500 | 1116595350 | 6940 | 6940 | 6940 | 6930 | 507 |
| 288 | 20231115 | 135400 | 1113079800 | 6940 | 6930 | 6940 | 6930 | 25 |
| 289 | 20231115 | 135300 | 1112906540 | 6930 | 6930 | 6940 | 6930 | 41 |
| 290 | 20231115 | 135200 | 1112622130 | 6940 | 6940 | 6940 | 6930 | 295 |
| 291 | 20231115 | 135100 | 1110575070 | 6940 | 6940 | 6940 | 6930 | 59 |
| 292 | 20231115 | 135000 | 1110165730 | 6940 | 6940 | 6940 | 6930 | 84 |
| 293 | 20231115 | 134900 | 1109583010 | 6940 | 6940 | 6940 | 6930 | 66 |
| 294 | 20231115 | 134800 | 1109125090 | 6940 | 6950 | 6950 | 6940 | 288 |
| 295 | 20231115 | 134700 | 1107125230 | 6940 | 6940 | 6940 | 6940 | 12 |
| 296 | 20231115 | 134600 | 1107041950 | 6950 | 6950 | 6950 | 6940 | 1339 |
| 297 | 20231115 | 134500 | 1097747020 | 6940 | 6950 | 6960 | 6940 | 594 |
| 298 | 20231115 | 134400 | 1093618580 | 6950 | 6950 | 6950 | 6950 | 12 |
| 299 | 20231115 | 134300 | 1093535180 | 6950 | 6960 | 6960 | 6950 | 556 |
| 300 | 20231115 | 134200 | 1089670050 | 6960 | 6960 | 6960 | 6950 | 144 |
| 301 | 20231115 | 134100 | 1088668770 | 6960 | 6960 | 6960 | 6960 | 10 |
| 302 | 20231115 | 134000 | 1088599170 | 6950 | 6950 | 6960 | 6950 | 182 |
| 303 | 20231115 | 133900 | 1087333960 | 6960 | 6950 | 6960 | 6950 | 115 |
| 304 | 20231115 | 133800 | 1086534520 | 6960 | 6950 | 6960 | 6950 | 124 |
| 305 | 20231115 | 133700 | 1085672450 | 6960 | 6950 | 6960 | 6950 | 2012 |
| 306 | 20231115 | 133600 | 1071689040 | 6950 | 6940 | 6950 | 6940 | 570 |
| 307 | 20231115 | 133500 | 1067732410 | 6940 | 6940 | 6950 | 6940 | 2657 |
| 308 | 20231115 | 133400 | 1049290650 | 6940 | 6950 | 6950 | 6940 | 241 |
| 309 | 20231115 | 133300 | 1047618100 | 6940 | 6940 | 6950 | 6940 | 255 |
| 310 | 20231115 | 133200 | 1045848100 | 6940 | 6940 | 6950 | 6940 | 298 |
| 311 | 20231115 | 133100 | 1043779710 | 6940 | 6940 | 6940 | 6940 | 22 |
| 312 | 20231115 | 133000 | 1043627030 | 6940 | 6940 | 6950 | 6940 | 155 |
| 313 | 20231115 | 132900 | 1042551020 | 6940 | 6950 | 6950 | 6940 | 31 |
| 314 | 20231115 | 132800 | 1042335690 | 6940 | 6940 | 6950 | 6940 | 174 |
| 315 | 20231115 | 132700 | 1041127870 | 6940 | 6950 | 6950 | 6940 | 37 |
| 316 | 20231115 | 132600 | 1040870840 | 6940 | 6950 | 6950 | 6940 | 89 |
| 317 | 20231115 | 132500 | 1040253070 | 6950 | 6940 | 6950 | 6940 | 36 |
| 318 | 20231115 | 132400 | 1040003000 | 6950 | 6940 | 6950 | 6940 | 247 |
| 319 | 20231115 | 132300 | 1038287800 | 6940 | 6940 | 6950 | 6940 | 1531 |
| 320 | 20231115 | 132200 | 1027662360 | 6950 | 6950 | 6950 | 6950 | 39 |
| 321 | 20231115 | 132100 | 1027391310 | 6950 | 6950 | 6950 | 6950 | 0 |
| 322 | 20231115 | 132000 | 1027391310 | 6950 | 6940 | 6950 | 6940 | 149 |
| 323 | 20231115 | 131900 | 1026357000 | 6940 | 6950 | 6950 | 6940 | 215 |
| 324 | 20231115 | 131800 | 1024864590 | 6940 | 6940 | 6940 | 6940 | 1000 |
| 325 | 20231115 | 131700 | 1017924590 | 6940 | 6950 | 6950 | 6940 | 74 |
| 326 | 20231115 | 131600 | 1017410660 | 6940 | 6930 | 6940 | 6930 | 664 |
| 327 | 20231115 | 131500 | 1012802620 | 6940 | 6930 | 6940 | 6930 | 90 |
| 328 | 20231115 | 131400 | 1012178140 | 6930 | 6930 | 6940 | 6930 | 54 |
| 329 | 20231115 | 131300 | 1011803620 | 6930 | 6930 | 6930 | 6930 | 13 |
| 330 | 20231115 | 131200 | 1011713530 | 6930 | 6940 | 6940 | 6930 | 589 |
| 331 | 20231115 | 131100 | 1007628960 | 6940 | 6940 | 6940 | 6940 | 103 |
| 332 | 20231115 | 131000 | 1006914140 | 6940 | 6940 | 6940 | 6940 | 131 |
| 333 | 20231115 | 130900 | 1006005000 | 6940 | 6940 | 6940 | 6940 | 26 |
| 334 | 20231115 | 130800 | 1005824560 | 6940 | 6940 | 6940 | 6940 | 406 |
| 335 | 20231115 | 130700 | 1003006920 | 6950 | 6950 | 6950 | 6950 | 34 |
| 336 | 20231115 | 130600 | 1002770620 | 6950 | 6950 | 6950 | 6950 | 50 |
| 337 | 20231115 | 130500 | 1002423120 | 6950 | 6940 | 6950 | 6940 | 1102 |
| 338 | 20231115 | 130400 | 994774970 | 6940 | 6940 | 6940 | 6940 | 131 |
| 339 | 20231115 | 130300 | 993865830 | 6930 | 6940 | 6940 | 6930 | 2916 |
| 340 | 20231115 | 130200 | 973633650 | 6950 | 6950 | 6950 | 6950 | 126 |
| 341 | 20231115 | 130100 | 972757950 | 6940 | 6950 | 6950 | 6940 | 1850 |
| 342 | 20231115 | 130000 | 959900550 | 6940 | 6940 | 6950 | 6940 | 254 |
| 343 | 20231115 | 125900 | 958135490 | 6940 | 6950 | 6950 | 6940 | 40 |
| 344 | 20231115 | 125800 | 957857620 | 6940 | 6950 | 6950 | 6940 | 146 |
| 345 | 20231115 | 125700 | 956843380 | 6950 | 6940 | 6950 | 6940 | 29 |
| 346 | 20231115 | 125600 | 956641840 | 6940 | 6940 | 6940 | 6940 | 200 |
| 347 | 20231115 | 125500 | 955253840 | 6950 | 6940 | 6950 | 6940 | 174 |
| 348 | 20231115 | 125400 | 954046050 | 6940 | 6950 | 6950 | 6940 | 171 |
| 349 | 20231115 | 125300 | 952859020 | 6940 | 6940 | 6940 | 6940 | 46 |
| 350 | 20231115 | 125200 | 952539780 | 6950 | 6950 | 6950 | 6950 | 28 |
| 351 | 20231115 | 125100 | 952345180 | 6940 | 6950 | 6950 | 6940 | 52 |
| 352 | 20231115 | 125000 | 951983980 | 6950 | 6950 | 6950 | 6950 | 1020 |
| 353 | 20231115 | 124900 | 944894980 | 6950 | 6940 | 6950 | 6940 | 1378 |
| 354 | 20231115 | 124800 | 935329660 | 6940 | 6940 | 6940 | 6940 | 9 |
| 355 | 20231115 | 124700 | 935267200 | 6940 | 6940 | 6940 | 6940 | 28 |
| 356 | 20231115 | 124600 | 935072880 | 6940 | 6930 | 6940 | 6920 | 534 |
| 357 | 20231115 | 124500 | 931372310 | 6930 | 6930 | 6930 | 6930 | 73 |
| 358 | 20231115 | 124400 | 930866420 | 6930 | 6930 | 6930 | 6930 | 59 |
| 359 | 20231115 | 124300 | 930457550 | 6930 | 6930 | 6930 | 6930 | 17 |
| 360 | 20231115 | 124200 | 930339740 | 6930 | 6930 | 6930 | 6930 | 27 |
| 361 | 20231115 | 124100 | 930152630 | 6930 | 6930 | 6930 | 6930 | 29 |
| 362 | 20231115 | 124000 | 929951660 | 6930 | 6930 | 6930 | 6930 | 0 |
| 363 | 20231115 | 123900 | 929951660 | 6930 | 6930 | 6930 | 6930 | 29 |
| 364 | 20231115 | 123800 | 929750690 | 6920 | 6920 | 6920 | 6920 | 150 |
| 365 | 20231115 | 123700 | 928712690 | 6930 | 6930 | 6930 | 6930 | 1617 |
| 366 | 20231115 | 123600 | 917506880 | 6920 | 6920 | 6930 | 6920 | 2326 |
| 367 | 20231115 | 123500 | 901410680 | 6930 | 6930 | 6930 | 6920 | 448 |
| 368 | 20231115 | 123400 | 898306180 | 6930 | 6920 | 6930 | 6920 | 193 |
| 369 | 20231115 | 123300 | 896970350 | 6920 | 6920 | 6920 | 6920 | 12 |
| 370 | 20231115 | 123200 | 896887310 | 6930 | 6920 | 6930 | 6920 | 109 |
| 371 | 20231115 | 123100 | 896132740 | 6920 | 6930 | 6930 | 6920 | 41 |
| 372 | 20231115 | 123000 | 895848730 | 6920 | 6920 | 6920 | 6920 | 62 |
| 373 | 20231115 | 122900 | 895419690 | 6930 | 6920 | 6930 | 6920 | 40 |
| 374 | 20231115 | 122800 | 895142610 | 6920 | 6930 | 6930 | 6920 | 84 |
| 375 | 20231115 | 122700 | 894560610 | 6930 | 6920 | 6930 | 6920 | 156 |
| 376 | 20231115 | 122600 | 893480820 | 6920 | 6920 | 6930 | 6920 | 50 |
| 377 | 20231115 | 122500 | 893134560 | 6920 | 6920 | 6920 | 6920 | 1346 |
| 378 | 20231115 | 122400 | 883820240 | 6930 | 6920 | 6930 | 6920 | 64 |
| 379 | 20231115 | 122300 | 883376880 | 6930 | 6930 | 6930 | 6930 | 163 |
| 380 | 20231115 | 122200 | 882247290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 381 | 20231115 | 122100 | 882247290 | 6930 | 6930 | 6930 | 6930 | 32 |
| 382 | 20231115 | 122000 | 882025530 | 6930 | 6930 | 6930 | 6930 | 20 |
| 383 | 20231115 | 121900 | 881886930 | 6930 | 6930 | 6930 | 6920 | 116 |
| 384 | 20231115 | 121800 | 881083250 | 6920 | 6930 | 6930 | 6920 | 47 |
| 385 | 20231115 | 121700 | 880757690 | 6930 | 6930 | 6930 | 6930 | 0 |
| 386 | 20231115 | 121600 | 880757690 | 6930 | 6920 | 6930 | 6920 | 59 |
| 387 | 20231115 | 121500 | 880349160 | 6930 | 6930 | 6930 | 6930 | 0 |
| 388 | 20231115 | 121400 | 880349160 | 6930 | 6930 | 6930 | 6930 | 29 |
| 389 | 20231115 | 121300 | 880148190 | 6920 | 6920 | 6930 | 6920 | 1416 |
| 390 | 20231115 | 121200 | 870349030 | 6920 | 6920 | 6920 | 6920 | 7 |
| 391 | 20231115 | 121100 | 870300590 | 6930 | 6920 | 6930 | 6920 | 124 |
| 392 | 20231115 | 121000 | 869442260 | 6930 | 6930 | 6930 | 6930 | 78 |
| 393 | 20231115 | 120900 | 868901720 | 6930 | 6930 | 6930 | 6930 | 44 |
| 394 | 20231115 | 120800 | 868596800 | 6930 | 6930 | 6930 | 6930 | 29 |
| 395 | 20231115 | 120700 | 868395830 | 6920 | 6920 | 6920 | 6920 | 111 |
| 396 | 20231115 | 120600 | 867627710 | 6930 | 6930 | 6930 | 6930 | 116 |
| 397 | 20231115 | 120500 | 866823830 | 6930 | 6930 | 6930 | 6930 | 1 |
| 398 | 20231115 | 120400 | 866816900 | 6930 | 6930 | 6930 | 6930 | 44 |
| 399 | 20231115 | 120300 | 866511980 | 6920 | 6910 | 6920 | 6910 | 1265 |
| 400 | 20231115 | 120200 | 857758300 | 6910 | 6910 | 6910 | 6910 | 158 |
| 401 | 20231115 | 120100 | 856666520 | 6910 | 6910 | 6920 | 6910 | 285 |
| 402 | 20231115 | 120000 | 854696180 | 6910 | 6920 | 6920 | 6910 | 156 |
| 403 | 20231115 | 115900 | 853617740 | 6910 | 6910 | 6910 | 6910 | 24 |
| 404 | 20231115 | 115800 | 853451900 | 6920 | 6910 | 6920 | 6910 | 37 |
| 405 | 20231115 | 115700 | 853195980 | 6910 | 6910 | 6910 | 6910 | 160 |
| 406 | 20231115 | 115600 | 852090380 | 6910 | 6910 | 6920 | 6910 | 241 |
| 407 | 20231115 | 115500 | 850424780 | 6910 | 6920 | 6920 | 6910 | 113 |
| 408 | 20231115 | 115400 | 849642940 | 6910 | 6910 | 6910 | 6910 | 185 |
| 409 | 20231115 | 115300 | 848364590 | 6910 | 6910 | 6920 | 6910 | 58 |
| 410 | 20231115 | 115200 | 847963570 | 6910 | 6910 | 6910 | 6910 | 99 |
| 411 | 20231115 | 115100 | 847279480 | 6910 | 6910 | 6920 | 6910 | 138 |
| 412 | 20231115 | 115000 | 846324750 | 6910 | 6920 | 6920 | 6910 | 196 |
| 413 | 20231115 | 114900 | 844970120 | 6920 | 6920 | 6920 | 6920 | 10 |
| 414 | 20231115 | 114800 | 844900920 | 6920 | 6910 | 6920 | 6910 | 46 |
| 415 | 20231115 | 114700 | 844582760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 416 | 20231115 | 114600 | 844582760 | 6920 | 6920 | 6920 | 6920 | 131 |
| 417 | 20231115 | 114500 | 843676240 | 6910 | 6930 | 6930 | 6910 | 1114 |
| 418 | 20231115 | 114400 | 835967410 | 6930 | 6930 | 6930 | 6930 | 0 |
| 419 | 20231115 | 114300 | 835967410 | 6930 | 6930 | 6930 | 6930 | 38 |
| 420 | 20231115 | 114200 | 835704070 | 6930 | 6930 | 6930 | 6930 | 10 |
| 421 | 20231115 | 114100 | 835634770 | 6930 | 6920 | 6930 | 6910 | 5340 |
| 422 | 20231115 | 114000 | 798728950 | 6930 | 6920 | 6930 | 6910 | 2532 |
| 423 | 20231115 | 113900 | 781190900 | 6910 | 6910 | 6910 | 6910 | 157 |
| 424 | 20231115 | 113800 | 780106030 | 6910 | 6920 | 6920 | 6910 | 54 |
| 425 | 20231115 | 113700 | 779732590 | 6920 | 6910 | 6920 | 6910 | 460 |
| 426 | 20231115 | 113600 | 776553800 | 6920 | 6910 | 6920 | 6910 | 109 |
| 427 | 20231115 | 113500 | 775799660 | 6910 | 6910 | 6920 | 6910 | 158 |
| 428 | 20231115 | 113400 | 774707650 | 6910 | 6910 | 6910 | 6910 | 12 |
| 429 | 20231115 | 113300 | 774624730 | 6920 | 6910 | 6920 | 6910 | 173 |
| 430 | 20231115 | 113200 | 773428990 | 6920 | 6920 | 6920 | 6920 | 29 |
| 431 | 20231115 | 113100 | 773228310 | 6910 | 6910 | 6910 | 6910 | 143 |
| 432 | 20231115 | 113000 | 772240180 | 6920 | 6920 | 6920 | 6920 | 39 |
| 433 | 20231115 | 112900 | 771970300 | 6910 | 6930 | 6930 | 6910 | 426 |
| 434 | 20231115 | 112800 | 769023660 | 6930 | 6910 | 6930 | 6910 | 180 |
| 435 | 20231115 | 112700 | 767778920 | 6930 | 6930 | 6930 | 6930 | 26 |
| 436 | 20231115 | 112600 | 767598740 | 6910 | 6910 | 6910 | 6910 | 139 |
| 437 | 20231115 | 112500 | 766638250 | 6910 | 6930 | 6930 | 6910 | 123 |
| 438 | 20231115 | 112400 | 765787740 | 6910 | 6910 | 6910 | 6910 | 128 |
| 439 | 20231115 | 112300 | 764903260 | 6930 | 6930 | 6930 | 6930 | 29 |
| 440 | 20231115 | 112200 | 764702290 | 6930 | 6930 | 6930 | 6930 | 29 |
| 441 | 20231115 | 112100 | 764501320 | 6920 | 6920 | 6920 | 6920 | 519 |
| 442 | 20231115 | 112000 | 760909840 | 6930 | 6930 | 6930 | 6920 | 2198 |
| 443 | 20231115 | 111900 | 745677830 | 6930 | 6930 | 6930 | 6930 | 0 |
| 444 | 20231115 | 111800 | 745677830 | 6930 | 6940 | 6940 | 6930 | 45 |
| 445 | 20231115 | 111700 | 745365730 | 6940 | 6940 | 6940 | 6940 | 32 |
| 446 | 20231115 | 111600 | 745143650 | 6930 | 6940 | 6940 | 6930 | 228 |
| 447 | 20231115 | 111500 | 743562440 | 6940 | 6950 | 6950 | 6930 | 7174 |
| 448 | 20231115 | 111400 | 693775180 | 6950 | 6940 | 6950 | 6940 | 2368 |
| 449 | 20231115 | 111300 | 677329960 | 6930 | 6930 | 6930 | 6920 | 3098 |
| 450 | 20231115 | 111200 | 655861330 | 6930 | 6930 | 6930 | 6930 | 24 |
| 451 | 20231115 | 111100 | 655695010 | 6920 | 6920 | 6920 | 6910 | 1473 |
| 452 | 20231115 | 111000 | 645510340 | 6920 | 6920 | 6930 | 6920 | 210 |
| 453 | 20231115 | 110900 | 644056900 | 6910 | 6930 | 6930 | 6910 | 391 |
| 454 | 20231115 | 110800 | 641352640 | 6930 | 6930 | 6930 | 6930 | 0 |
| 455 | 20231115 | 110700 | 641352640 | 6930 | 6920 | 6930 | 6920 | 413 |
| 456 | 20231115 | 110600 | 638493380 | 6920 | 6920 | 6920 | 6920 | 1 |
| 457 | 20231115 | 110500 | 638486460 | 6930 | 6920 | 6930 | 6920 | 124 |
| 458 | 20231115 | 110400 | 637628080 | 6930 | 6930 | 6930 | 6930 | 55 |
| 459 | 20231115 | 110300 | 637246930 | 6920 | 6920 | 6930 | 6920 | 132 |
| 460 | 20231115 | 110200 | 636333300 | 6930 | 6920 | 6930 | 6920 | 126 |
| 461 | 20231115 | 110100 | 635461130 | 6930 | 6920 | 6930 | 6920 | 730 |
| 462 | 20231115 | 110000 | 630404670 | 6930 | 6920 | 6930 | 6920 | 137 |
| 463 | 20231115 | 105900 | 629456380 | 6930 | 6930 | 6930 | 6930 | 27 |
| 464 | 20231115 | 105800 | 629269270 | 6920 | 6920 | 6920 | 6920 | 94 |
| 465 | 20231115 | 105700 | 628618790 | 6910 | 6920 | 6920 | 6910 | 709 |
| 466 | 20231115 | 105600 | 623714340 | 6910 | 6910 | 6910 | 6910 | 788 |
| 467 | 20231115 | 105500 | 618269260 | 6920 | 6920 | 6920 | 6920 | 27 |
| 468 | 20231115 | 105400 | 618082420 | 6920 | 6920 | 6920 | 6920 | 26 |
| 469 | 20231115 | 105300 | 617902500 | 6920 | 6920 | 6920 | 6920 | 0 |
| 470 | 20231115 | 105200 | 617902500 | 6920 | 6910 | 6920 | 6910 | 1136 |
| 471 | 20231115 | 105100 | 610050550 | 6910 | 6910 | 6910 | 6910 | 201 |
| 472 | 20231115 | 105000 | 608661640 | 6930 | 6930 | 6940 | 6900 | 8669 |
| 473 | 20231115 | 104900 | 548771590 | 6930 | 6930 | 6940 | 6930 | 205 |
| 474 | 20231115 | 104800 | 547350680 | 6930 | 6930 | 6930 | 6930 | 169 |
| 475 | 20231115 | 104700 | 546179510 | 6940 | 6920 | 6940 | 6920 | 51 |
| 476 | 20231115 | 104600 | 545826130 | 6940 | 6940 | 6940 | 6940 | 19 |
| 477 | 20231115 | 104500 | 545694270 | 6930 | 6930 | 6930 | 6930 | 503 |
| 478 | 20231115 | 104400 | 542208480 | 6930 | 6930 | 6930 | 6930 | 300 |
| 479 | 20231115 | 104300 | 540129480 | 6930 | 6930 | 6930 | 6920 | 327 |
| 480 | 20231115 | 104200 | 537863660 | 6930 | 6930 | 6930 | 6930 | 612 |
| 481 | 20231115 | 104100 | 533622500 | 6920 | 6920 | 6930 | 6920 | 2148 |
| 482 | 20231115 | 104000 | 518748190 | 6920 | 6910 | 6920 | 6910 | 443 |
| 483 | 20231115 | 103900 | 515683260 | 6930 | 6930 | 6930 | 6910 | 772 |
| 484 | 20231115 | 103800 | 510336160 | 6930 | 6930 | 6930 | 6930 | 0 |
| 485 | 20231115 | 103700 | 510336160 | 6930 | 6930 | 6930 | 6930 | 43 |
| 486 | 20231115 | 103600 | 510038170 | 6930 | 6920 | 6930 | 6920 | 958 |
| 487 | 20231115 | 103500 | 503408800 | 6910 | 6930 | 6930 | 6910 | 2589 |
| 488 | 20231115 | 103400 | 485494190 | 6930 | 6930 | 6930 | 6930 | 43 |
| 489 | 20231115 | 103300 | 485196200 | 6920 | 6920 | 6930 | 6920 | 164 |
| 490 | 20231115 | 103200 | 484061310 | 6920 | 6930 | 6930 | 6920 | 982 |
| 491 | 20231115 | 103100 | 477258080 | 6920 | 6930 | 6940 | 6920 | 1930 |
| 492 | 20231115 | 103000 | 463884370 | 6940 | 6940 | 6940 | 6940 | 1 |
| 493 | 20231115 | 102900 | 463877430 | 6940 | 6930 | 6940 | 6930 | 97 |
| 494 | 20231115 | 102800 | 463204310 | 6940 | 6940 | 6940 | 6940 | 0 |
| 495 | 20231115 | 102700 | 463204310 | 6940 | 6930 | 6940 | 6930 | 71 |
| 496 | 20231115 | 102600 | 462711990 | 6930 | 6920 | 6930 | 6920 | 465 |
| 497 | 20231115 | 102500 | 459489650 | 6920 | 6920 | 6920 | 6920 | 66 |
| 498 | 20231115 | 102400 | 459032930 | 6930 | 6930 | 6930 | 6930 | 30 |
| 499 | 20231115 | 102300 | 458825030 | 6930 | 6930 | 6930 | 6930 | 30 |
| 500 | 20231115 | 102200 | 458617130 | 6930 | 6920 | 6930 | 6920 | 130 |
| 501 | 20231115 | 102100 | 457717020 | 6930 | 6940 | 6940 | 6930 | 1052 |
| 502 | 20231115 | 102000 | 450426210 | 6940 | 6940 | 6940 | 6940 | 44 |
| 503 | 20231115 | 101900 | 450120850 | 6940 | 6930 | 6940 | 6930 | 223 |
| 504 | 20231115 | 101800 | 448575320 | 6930 | 6930 | 6930 | 6930 | 38 |
| 505 | 20231115 | 101700 | 448311980 | 6930 | 6930 | 6930 | 6930 | 455 |
| 506 | 20231115 | 101600 | 445158830 | 6940 | 6930 | 6940 | 6930 | 57 |
| 507 | 20231115 | 101500 | 444763260 | 6940 | 6930 | 6940 | 6930 | 825 |
| 508 | 20231115 | 101400 | 439045610 | 6920 | 6920 | 6930 | 6920 | 1865 |
| 509 | 20231115 | 101300 | 426139530 | 6910 | 6910 | 6920 | 6910 | 365 |
| 510 | 20231115 | 101200 | 423617070 | 6920 | 6910 | 6920 | 6910 | 861 |
| 511 | 20231115 | 101100 | 417663300 | 6910 | 6910 | 6910 | 6910 | 1091 |
| 512 | 20231115 | 101000 | 410124490 | 6910 | 6910 | 6910 | 6910 | 157 |
| 513 | 20231115 | 100900 | 409039620 | 6920 | 6920 | 6920 | 6920 | 244 |
| 514 | 20231115 | 100800 | 407351140 | 6920 | 6920 | 6920 | 6920 | 24 |
| 515 | 20231115 | 100700 | 407185060 | 6910 | 6910 | 6910 | 6910 | 460 |
| 516 | 20231115 | 100600 | 404006460 | 6900 | 6920 | 6920 | 6900 | 1092 |
| 517 | 20231115 | 100500 | 396460510 | 6920 | 6920 | 6920 | 6920 | 0 |
| 518 | 20231115 | 100400 | 396460510 | 6920 | 6900 | 6920 | 6900 | 1423 |
| 519 | 20231115 | 100300 | 386627840 | 6910 | 6910 | 6910 | 6910 | 29 |
| 520 | 20231115 | 100200 | 386427450 | 6900 | 6900 | 6900 | 6900 | 172 |
| 521 | 20231115 | 100100 | 385240650 | 6900 | 6910 | 6910 | 6900 | 232 |
| 522 | 20231115 | 100000 | 383639410 | 6910 | 6900 | 6910 | 6890 | 239 |
| 523 | 20231115 | 095900 | 381990360 | 6900 | 6880 | 6900 | 6880 | 200 |
| 524 | 20231115 | 095800 | 380613740 | 6900 | 6890 | 6900 | 6880 | 240 |
| 525 | 20231115 | 095700 | 378961350 | 6900 | 6900 | 6910 | 6900 | 112 |
| 526 | 20231115 | 095600 | 378188480 | 6900 | 6900 | 6910 | 6900 | 736 |
| 527 | 20231115 | 095500 | 373109780 | 6900 | 6900 | 6910 | 6890 | 509 |
| 528 | 20231115 | 095400 | 369599110 | 6910 | 6900 | 6910 | 6890 | 3056 |
| 529 | 20231115 | 095300 | 348513130 | 6900 | 6910 | 6910 | 6900 | 187 |
| 530 | 20231115 | 095200 | 347222580 | 6900 | 6900 | 6900 | 6900 | 156 |
| 531 | 20231115 | 095100 | 346146180 | 6910 | 6910 | 6910 | 6900 | 604 |
| 532 | 20231115 | 095000 | 341973000 | 6900 | 6920 | 6920 | 6900 | 1468 |
| 533 | 20231115 | 094900 | 331831760 | 6920 | 6910 | 6920 | 6910 | 37 |
| 534 | 20231115 | 094800 | 331576080 | 6910 | 6910 | 6910 | 6910 | 276 |
| 535 | 20231115 | 094700 | 329668920 | 6910 | 6920 | 6920 | 6910 | 921 |
| 536 | 20231115 | 094600 | 323304800 | 6910 | 6910 | 6910 | 6910 | 1239 |
| 537 | 20231115 | 094500 | 314743310 | 6910 | 6910 | 6910 | 6900 | 3417 |
| 538 | 20231115 | 094400 | 291135050 | 6910 | 6910 | 6920 | 6910 | 252 |
| 539 | 20231115 | 094300 | 289393320 | 6910 | 6890 | 6910 | 6890 | 1108 |
| 540 | 20231115 | 094200 | 281742160 | 6910 | 6910 | 6910 | 6910 | 2 |
| 541 | 20231115 | 094100 | 281728340 | 6910 | 6900 | 6910 | 6880 | 1221 |
| 542 | 20231115 | 094000 | 273306330 | 6900 | 6900 | 6900 | 6860 | 3655 |
| 543 | 20231115 | 093900 | 248133080 | 6900 | 6900 | 6900 | 6890 | 407 |
| 544 | 20231115 | 093800 | 245325830 | 6900 | 6890 | 6900 | 6890 | 128 |
| 545 | 20231115 | 093700 | 244443770 | 6900 | 6900 | 6900 | 6900 | 68 |
| 546 | 20231115 | 093600 | 243974570 | 6900 | 6890 | 6900 | 6890 | 171 |
| 547 | 20231115 | 093500 | 242796370 | 6900 | 6910 | 6910 | 6900 | 780 |
| 548 | 20231115 | 093400 | 237414210 | 6910 | 6910 | 6910 | 6900 | 195 |
| 549 | 20231115 | 093300 | 236067970 | 6910 | 6910 | 6910 | 6910 | 65 |
| 550 | 20231115 | 093200 | 235618820 | 6910 | 6920 | 6920 | 6900 | 213 |
| 551 | 20231115 | 093100 | 234148230 | 6920 | 6900 | 6920 | 6900 | 913 |
| 552 | 20231115 | 093000 | 227841390 | 6900 | 6880 | 6900 | 6880 | 1799 |
| 553 | 20231115 | 092900 | 215432120 | 6870 | 6890 | 6890 | 6870 | 1707 |
| 554 | 20231115 | 092800 | 203675900 | 6900 | 6900 | 6900 | 6900 | 3 |
| 555 | 20231115 | 092700 | 203655200 | 6900 | 6910 | 6920 | 6900 | 738 |
| 556 | 20231115 | 092600 | 198557580 | 6910 | 6910 | 6910 | 6900 | 3552 |
| 557 | 20231115 | 092500 | 174013390 | 6910 | 6900 | 6910 | 6890 | 2613 |
| 558 | 20231115 | 092400 | 155981830 | 6910 | 6910 | 6910 | 6900 | 34 |
| 559 | 20231115 | 092300 | 155747170 | 6910 | 6910 | 6910 | 6910 | 11 |
| 560 | 20231115 | 092200 | 155671160 | 6910 | 6910 | 6910 | 6910 | 222 |
| 561 | 20231115 | 092100 | 154137140 | 6910 | 6910 | 6910 | 6910 | 63 |
| 562 | 20231115 | 092000 | 153701810 | 6910 | 6900 | 6910 | 6900 | 114 |
| 563 | 20231115 | 091900 | 152914420 | 6910 | 6920 | 6920 | 6900 | 799 |
| 564 | 20231115 | 091800 | 147394320 | 6900 | 6900 | 6920 | 6900 | 455 |
| 565 | 20231115 | 091700 | 144253840 | 6900 | 6890 | 6920 | 6890 | 819 |
| 566 | 20231115 | 091600 | 138601430 | 6900 | 6920 | 6920 | 6900 | 1939 |
| 567 | 20231115 | 091500 | 125202820 | 6930 | 6930 | 6930 | 6920 | 882 |
| 568 | 20231115 | 091400 | 119091920 | 6930 | 6920 | 6930 | 6920 | 1011 |
| 569 | 20231115 | 091300 | 112091630 | 6910 | 6910 | 6910 | 6910 | 1083 |
| 570 | 20231115 | 091200 | 104608100 | 6910 | 6920 | 6920 | 6890 | 1371 |
| 571 | 20231115 | 091100 | 95139510 | 6930 | 6920 | 6940 | 6920 | 1412 |
| 572 | 20231115 | 091000 | 85365250 | 6930 | 6950 | 6950 | 6930 | 663 |
| 573 | 20231115 | 090900 | 80770620 | 6940 | 6940 | 6940 | 6930 | 1098 |
| 574 | 20231115 | 090800 | 73153870 | 6950 | 6940 | 6950 | 6940 | 1640 |
| 575 | 20231115 | 090700 | 61761300 | 6950 | 6930 | 6960 | 6930 | 1836 |
| 576 | 20231115 | 090600 | 49011090 | 6940 | 6940 | 6940 | 6940 | 240 |
| 577 | 20231115 | 090500 | 47345490 | 6950 | 6940 | 6950 | 6910 | 1042 |
| 578 | 20231115 | 090400 | 40106450 | 6940 | 6930 | 6940 | 6910 | 3073 |
| 579 | 20231115 | 090300 | 18854900 | 6940 | 6940 | 6940 | 6940 | 295 |
| 580 | 20231115 | 090200 | 16807600 | 6950 | 6950 | 6950 | 6950 | 1 |
| 581 | 20231115 | 090100 | 16800650 | 6930 | 6950 | 6950 | 6930 | 440 |
| 582 | 20231115 | 090000 | 13747070 | 6950 | 6950 | 6950 | 6920 | 1978 |