30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 3 | 20231115 | 185200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 4 | 20231115 | 185100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 5 | 20231115 | 185000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 6 | 20231115 | 184900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 7 | 20231115 | 184800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 8 | 20231115 | 184700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 9 | 20231115 | 184600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 10 | 20231115 | 184500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 11 | 20231115 | 184400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 12 | 20231115 | 184300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 13 | 20231115 | 184200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 14 | 20231115 | 184100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 15 | 20231115 | 184000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 16 | 20231115 | 183900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 17 | 20231115 | 183800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 18 | 20231115 | 183700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 19 | 20231115 | 183600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 20 | 20231115 | 183500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 21 | 20231115 | 183400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 22 | 20231115 | 183300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 23 | 20231115 | 183200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 24 | 20231115 | 183100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 25 | 20231115 | 183000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 26 | 20231115 | 182900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 27 | 20231115 | 182800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 28 | 20231115 | 182700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 29 | 20231115 | 182600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 30 | 20231115 | 182500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 31 | 20231115 | 182400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 32 | 20231115 | 182300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 33 | 20231115 | 182200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 34 | 20231115 | 182100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 35 | 20231115 | 182000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 36 | 20231115 | 181900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 37 | 20231115 | 181800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 38 | 20231115 | 181700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 39 | 20231115 | 181600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 40 | 20231115 | 181500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 41 | 20231115 | 181400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 42 | 20231115 | 181300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 43 | 20231115 | 181200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 44 | 20231115 | 181100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 45 | 20231115 | 181000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 46 | 20231115 | 180900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 47 | 20231115 | 180800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 48 | 20231115 | 180700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 49 | 20231115 | 180600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 50 | 20231115 | 180500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 51 | 20231115 | 180400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 52 | 20231115 | 180300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 53 | 20231115 | 180200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 54 | 20231115 | 180100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 55 | 20231115 | 180000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 56 | 20231115 | 175900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 57 | 20231115 | 175800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 58 | 20231115 | 175700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 59 | 20231115 | 175600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 60 | 20231115 | 175500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 61 | 20231115 | 175400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 62 | 20231115 | 175300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 63 | 20231115 | 175200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 64 | 20231115 | 175100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 65 | 20231115 | 175000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 66 | 20231115 | 174900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 67 | 20231115 | 174800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 68 | 20231115 | 174700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 69 | 20231115 | 174600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 70 | 20231115 | 174500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 71 | 20231115 | 174400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 72 | 20231115 | 174300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 73 | 20231115 | 174200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 74 | 20231115 | 174100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 75 | 20231115 | 174000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 76 | 20231115 | 173900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 77 | 20231115 | 173800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 78 | 20231115 | 173700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 79 | 20231115 | 173600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 80 | 20231115 | 173500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 81 | 20231115 | 173400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 82 | 20231115 | 173300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 83 | 20231115 | 173200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 84 | 20231115 | 173100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 85 | 20231115 | 173000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 86 | 20231115 | 172900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 87 | 20231115 | 172800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 88 | 20231115 | 172700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 89 | 20231115 | 172600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 90 | 20231115 | 172500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 91 | 20231115 | 172400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 92 | 20231115 | 172300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 93 | 20231115 | 172200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 94 | 20231115 | 172100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 95 | 20231115 | 172000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 96 | 20231115 | 171900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 97 | 20231115 | 171800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 98 | 20231115 | 171700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 99 | 20231115 | 171600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 100 | 20231115 | 171500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 101 | 20231115 | 171400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 102 | 20231115 | 171300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 103 | 20231115 | 171200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 104 | 20231115 | 171100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 105 | 20231115 | 171000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 106 | 20231115 | 170900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 107 | 20231115 | 170800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 108 | 20231115 | 170700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 109 | 20231115 | 170600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 110 | 20231115 | 170500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 111 | 20231115 | 170400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 112 | 20231115 | 170300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 113 | 20231115 | 170200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 114 | 20231115 | 170100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 115 | 20231115 | 170000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 116 | 20231115 | 165900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 117 | 20231115 | 165800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 118 | 20231115 | 165700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 119 | 20231115 | 165600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 120 | 20231115 | 165500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 121 | 20231115 | 165400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 122 | 20231115 | 165300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 123 | 20231115 | 165200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 124 | 20231115 | 165100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 125 | 20231115 | 165000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 126 | 20231115 | 164900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 127 | 20231115 | 164800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 128 | 20231115 | 164700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 129 | 20231115 | 164600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 130 | 20231115 | 164500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 131 | 20231115 | 164400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 132 | 20231115 | 164300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 133 | 20231115 | 164200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 134 | 20231115 | 164100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 135 | 20231115 | 164000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 136 | 20231115 | 163900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 137 | 20231115 | 163800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 138 | 20231115 | 163700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 139 | 20231115 | 163600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 140 | 20231115 | 163500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 141 | 20231115 | 163400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 142 | 20231115 | 163300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 143 | 20231115 | 163200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 144 | 20231115 | 163100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 145 | 20231115 | 163000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 146 | 20231115 | 162900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 147 | 20231115 | 162800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 148 | 20231115 | 162700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 149 | 20231115 | 162600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 150 | 20231115 | 162500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 151 | 20231115 | 162400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 152 | 20231115 | 162300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 153 | 20231115 | 162200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 154 | 20231115 | 162100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 155 | 20231115 | 162000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 156 | 20231115 | 161900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 157 | 20231115 | 161800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 158 | 20231115 | 161700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 159 | 20231115 | 161600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 160 | 20231115 | 161500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 161 | 20231115 | 161400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 162 | 20231115 | 161300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 163 | 20231115 | 161200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 164 | 20231115 | 161100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 165 | 20231115 | 161000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 166 | 20231115 | 160900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 167 | 20231115 | 160800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 168 | 20231115 | 160700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 169 | 20231115 | 160600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 170 | 20231115 | 160500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 171 | 20231115 | 160400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 172 | 20231115 | 160300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 173 | 20231115 | 160200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 174 | 20231115 | 160100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 175 | 20231115 | 160000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 176 | 20231115 | 155900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 177 | 20231115 | 155800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 178 | 20231115 | 155700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 179 | 20231115 | 155600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 180 | 20231115 | 155500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 181 | 20231115 | 155400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 182 | 20231115 | 155300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 183 | 20231115 | 155200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 184 | 20231115 | 155100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 185 | 20231115 | 155000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 186 | 20231115 | 154900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 187 | 20231115 | 154800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 188 | 20231115 | 154700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 189 | 20231115 | 154600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 190 | 20231115 | 154500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 191 | 20231115 | 154400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 192 | 20231115 | 154300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 193 | 20231115 | 154200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 194 | 20231115 | 154100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 195 | 20231115 | 154000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 196 | 20231115 | 153900 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 197 | 20231115 | 153800 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 198 | 20231115 | 153700 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 199 | 20231115 | 153600 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 200 | 20231115 | 153500 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 201 | 20231115 | 153400 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 202 | 20231115 | 153300 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 203 | 20231115 | 153200 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 204 | 20231115 | 153100 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 205 | 20231115 | 153000 | 21917514900 | 6910 | 6910 | 6910 | 6910 | 42175 |
| 206 | 20231115 | 152900 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20231115 | 152800 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20231115 | 152700 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20231115 | 152600 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20231115 | 152500 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20231115 | 152400 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20231115 | 152300 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 213 | 20231115 | 152200 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20231115 | 152100 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20231115 | 152000 | 21626085650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20231115 | 151900 | 21626085650 | 6890 | 6900 | 6910 | 6890 | 6749 |
| 217 | 20231115 | 151800 | 21579537390 | 6900 | 6900 | 6920 | 6900 | 5642 |
| 218 | 20231115 | 151700 | 21540569540 | 6910 | 6890 | 6910 | 6890 | 5899 |
| 219 | 20231115 | 151600 | 21499839300 | 6890 | 6900 | 6910 | 6890 | 4880 |
| 220 | 20231115 | 151500 | 21466176470 | 6900 | 6910 | 6920 | 6890 | 4201 |
| 221 | 20231115 | 151400 | 21437175770 | 6920 | 6910 | 6920 | 6890 | 5781 |
| 222 | 20231115 | 151300 | 21397268750 | 6900 | 6910 | 6920 | 6900 | 6607 |
| 223 | 20231115 | 151200 | 21351652250 | 6920 | 6910 | 6920 | 6900 | 3147 |
| 224 | 20231115 | 151100 | 21329901450 | 6910 | 6900 | 6920 | 6890 | 6247 |
| 225 | 20231115 | 151000 | 21286759800 | 6900 | 6910 | 6910 | 6890 | 3043 |
| 226 | 20231115 | 150900 | 21265772760 | 6910 | 6910 | 6920 | 6900 | 7245 |
| 227 | 20231115 | 150800 | 21215730530 | 6910 | 6900 | 6910 | 6890 | 5702 |
| 228 | 20231115 | 150700 | 21176395190 | 6900 | 6910 | 6910 | 6900 | 6809 |
| 229 | 20231115 | 150600 | 21129405310 | 6910 | 6910 | 6920 | 6900 | 5139 |
| 230 | 20231115 | 150500 | 21093918210 | 6920 | 6900 | 6920 | 6880 | 6121 |
| 231 | 20231115 | 150400 | 21051650200 | 6900 | 6900 | 6900 | 6880 | 7233 |
| 232 | 20231115 | 150300 | 21001799130 | 6900 | 6900 | 6910 | 6880 | 16849 |
| 233 | 20231115 | 150200 | 20885666540 | 6900 | 6910 | 6920 | 6900 | 8610 |
| 234 | 20231115 | 150100 | 20826189970 | 6910 | 6950 | 6960 | 6910 | 4361 |
| 235 | 20231115 | 150000 | 20795955280 | 6950 | 6930 | 6950 | 6930 | 2449 |
| 236 | 20231115 | 145900 | 20778969200 | 6930 | 6930 | 6940 | 6920 | 2766 |
| 237 | 20231115 | 145800 | 20759808710 | 6920 | 6930 | 6940 | 6910 | 2740 |
| 238 | 20231115 | 145700 | 20740828980 | 6930 | 6920 | 6930 | 6910 | 3922 |
| 239 | 20231115 | 145600 | 20713699630 | 6910 | 6920 | 6930 | 6910 | 4290 |
| 240 | 20231115 | 145500 | 20684030210 | 6920 | 6920 | 6930 | 6910 | 2868 |
| 241 | 20231115 | 145400 | 20664180210 | 6920 | 6910 | 6930 | 6900 | 9438 |
| 242 | 20231115 | 145300 | 20598981770 | 6920 | 6930 | 6940 | 6910 | 9189 |
| 243 | 20231115 | 145200 | 20535368850 | 6940 | 6950 | 6960 | 6930 | 17612 |
| 244 | 20231115 | 145100 | 20413134950 | 6960 | 6980 | 6980 | 6950 | 6791 |
| 245 | 20231115 | 145000 | 20365863270 | 6980 | 6990 | 6990 | 6970 | 3748 |
| 246 | 20231115 | 144900 | 20339714910 | 6990 | 6990 | 7000 | 6970 | 3872 |
| 247 | 20231115 | 144800 | 20312678440 | 6990 | 7000 | 7010 | 6970 | 3781 |
| 248 | 20231115 | 144700 | 20286219540 | 7000 | 6980 | 7000 | 6970 | 2077 |
| 249 | 20231115 | 144600 | 20271719850 | 6980 | 6980 | 6980 | 6960 | 3085 |
| 250 | 20231115 | 144500 | 20250198470 | 6970 | 6980 | 6990 | 6970 | 5090 |
| 251 | 20231115 | 144400 | 20214672470 | 6990 | 6980 | 7000 | 6970 | 11728 |
| 252 | 20231115 | 144300 | 20132707300 | 6990 | 6980 | 6990 | 6970 | 2858 |
| 253 | 20231115 | 144200 | 20112767810 | 6980 | 6980 | 6990 | 6970 | 2619 |
| 254 | 20231115 | 144100 | 20094495430 | 6980 | 6980 | 6990 | 6970 | 2983 |
| 255 | 20231115 | 144000 | 20073680370 | 6980 | 6990 | 7000 | 6980 | 3639 |
| 256 | 20231115 | 143900 | 20048251420 | 6990 | 6990 | 7000 | 6980 | 1744 |
| 257 | 20231115 | 143800 | 20036055030 | 7000 | 7010 | 7010 | 6980 | 2719 |
| 258 | 20231115 | 143700 | 20017034420 | 7010 | 7010 | 7010 | 6980 | 2935 |
| 259 | 20231115 | 143600 | 19996489120 | 7010 | 7010 | 7010 | 6980 | 2456 |
| 260 | 20231115 | 143500 | 19979297240 | 7010 | 7000 | 7010 | 6990 | 2824 |
| 261 | 20231115 | 143400 | 19959521390 | 7000 | 7020 | 7020 | 7000 | 3828 |
| 262 | 20231115 | 143300 | 19932711190 | 7010 | 6990 | 7010 | 6980 | 2942 |
| 263 | 20231115 | 143200 | 19912140650 | 6980 | 7010 | 7010 | 6980 | 2679 |
| 264 | 20231115 | 143100 | 19893419430 | 6990 | 7030 | 7030 | 6990 | 4628 |
| 265 | 20231115 | 143000 | 19861021020 | 7010 | 7020 | 7030 | 6970 | 5673 |
| 266 | 20231115 | 142900 | 19821267600 | 7010 | 7000 | 7020 | 6980 | 5903 |
| 267 | 20231115 | 142800 | 19779929280 | 7000 | 6990 | 7000 | 6980 | 2578 |
| 268 | 20231115 | 142700 | 19761918370 | 6970 | 6950 | 6980 | 6950 | 10857 |
| 269 | 20231115 | 142600 | 19686237330 | 6950 | 6960 | 6960 | 6940 | 2310 |
| 270 | 20231115 | 142500 | 19670176840 | 6960 | 6970 | 6970 | 6950 | 1015 |
| 271 | 20231115 | 142400 | 19663111070 | 6970 | 6980 | 6980 | 6960 | 2519 |
| 272 | 20231115 | 142300 | 19645549290 | 6980 | 6990 | 6990 | 6970 | 1645 |
| 273 | 20231115 | 142200 | 19634080990 | 6970 | 6980 | 6990 | 6960 | 2253 |
| 274 | 20231115 | 142100 | 19618379270 | 6980 | 6970 | 6990 | 6940 | 4822 |
| 275 | 20231115 | 142000 | 19584824240 | 6960 | 6950 | 6970 | 6950 | 4890 |
| 276 | 20231115 | 141900 | 19550808990 | 6940 | 6960 | 6960 | 6940 | 4922 |
| 277 | 20231115 | 141800 | 19516614450 | 6950 | 6950 | 6960 | 6940 | 2801 |
| 278 | 20231115 | 141700 | 19497143070 | 6950 | 6950 | 6960 | 6940 | 6006 |
| 279 | 20231115 | 141600 | 19455410320 | 6950 | 6970 | 6970 | 6950 | 3498 |
| 280 | 20231115 | 141500 | 19431064420 | 6960 | 6970 | 6970 | 6950 | 3366 |
| 281 | 20231115 | 141400 | 19407641250 | 6970 | 6970 | 6980 | 6960 | 3008 |
| 282 | 20231115 | 141300 | 19386684850 | 6980 | 6990 | 6990 | 6970 | 583 |
| 283 | 20231115 | 141200 | 19382614460 | 6990 | 7000 | 7000 | 6970 | 2881 |
| 284 | 20231115 | 141100 | 19362499600 | 7000 | 6990 | 7000 | 6970 | 3577 |
| 285 | 20231115 | 141000 | 19337531460 | 6990 | 7000 | 7000 | 6980 | 7269 |
| 286 | 20231115 | 140900 | 19286692510 | 7010 | 7000 | 7020 | 7000 | 2557 |
| 287 | 20231115 | 140800 | 19268788220 | 7010 | 7010 | 7020 | 7010 | 3035 |
| 288 | 20231115 | 140700 | 19247508650 | 7000 | 6990 | 7010 | 6980 | 2428 |
| 289 | 20231115 | 140600 | 19230521450 | 6990 | 6970 | 7000 | 6960 | 10717 |
| 290 | 20231115 | 140500 | 19155725140 | 6970 | 6980 | 6990 | 6960 | 3282 |
| 291 | 20231115 | 140400 | 19132829150 | 6990 | 7010 | 7010 | 6960 | 22850 |
| 292 | 20231115 | 140300 | 18973330310 | 7010 | 7010 | 7020 | 7000 | 4616 |
| 293 | 20231115 | 140200 | 18941006470 | 7010 | 7010 | 7020 | 7000 | 4027 |
| 294 | 20231115 | 140100 | 18912785400 | 7010 | 7020 | 7020 | 7000 | 2903 |
| 295 | 20231115 | 140000 | 18892439770 | 7010 | 7030 | 7030 | 7000 | 3419 |
| 296 | 20231115 | 135900 | 18868476040 | 7030 | 7030 | 7030 | 7010 | 5433 |
| 297 | 20231115 | 135800 | 18830373980 | 7030 | 7030 | 7040 | 7020 | 4074 |
| 298 | 20231115 | 135700 | 18801743290 | 7030 | 7030 | 7040 | 7010 | 5946 |
| 299 | 20231115 | 135600 | 18759958870 | 7030 | 7020 | 7040 | 7020 | 4739 |
| 300 | 20231115 | 135500 | 18726677600 | 7030 | 7030 | 7040 | 7020 | 2454 |
| 301 | 20231115 | 135400 | 18709429750 | 7040 | 7050 | 7050 | 7030 | 3028 |
| 302 | 20231115 | 135300 | 18688120160 | 7050 | 7030 | 7050 | 7030 | 5305 |
| 303 | 20231115 | 135200 | 18650761270 | 7040 | 7060 | 7060 | 7030 | 10312 |
| 304 | 20231115 | 135100 | 18578121340 | 7060 | 7090 | 7090 | 7060 | 8598 |
| 305 | 20231115 | 135000 | 18517341780 | 7090 | 7070 | 7090 | 7070 | 8013 |
| 306 | 20231115 | 134900 | 18460643020 | 7070 | 7080 | 7090 | 7070 | 4020 |
| 307 | 20231115 | 134800 | 18432216360 | 7080 | 7090 | 7090 | 7060 | 3799 |
| 308 | 20231115 | 134700 | 18405355580 | 7090 | 7090 | 7090 | 7080 | 4745 |
| 309 | 20231115 | 134600 | 18371747220 | 7090 | 7090 | 7090 | 7080 | 6212 |
| 310 | 20231115 | 134500 | 18327749590 | 7100 | 7100 | 7100 | 7090 | 4344 |
| 311 | 20231115 | 134400 | 18296930270 | 7100 | 7110 | 7110 | 7090 | 4337 |
| 312 | 20231115 | 134300 | 18266130960 | 7120 | 7110 | 7120 | 7100 | 1730 |
| 313 | 20231115 | 134200 | 18253828120 | 7110 | 7130 | 7130 | 7100 | 5159 |
| 314 | 20231115 | 134100 | 18217186330 | 7130 | 7100 | 7130 | 7090 | 10524 |
| 315 | 20231115 | 134000 | 18142375560 | 7110 | 7120 | 7120 | 7100 | 3111 |
| 316 | 20231115 | 133900 | 18120252900 | 7120 | 7110 | 7120 | 7110 | 2337 |
| 317 | 20231115 | 133800 | 18103627000 | 7110 | 7110 | 7110 | 7100 | 4029 |
| 318 | 20231115 | 133700 | 18074998540 | 7120 | 7120 | 7120 | 7100 | 6863 |
| 319 | 20231115 | 133600 | 18026236460 | 7120 | 7140 | 7150 | 7090 | 12128 |
| 320 | 20231115 | 133500 | 17939980620 | 7140 | 7110 | 7150 | 7110 | 15349 |
| 321 | 20231115 | 133400 | 17830593870 | 7110 | 7100 | 7110 | 7090 | 1147 |
| 322 | 20231115 | 133300 | 17822445800 | 7100 | 7090 | 7110 | 7090 | 1033 |
| 323 | 20231115 | 133200 | 17815108580 | 7100 | 7110 | 7110 | 7090 | 2900 |
| 324 | 20231115 | 133100 | 17794523460 | 7110 | 7080 | 7110 | 7070 | 11368 |
| 325 | 20231115 | 133000 | 17713914740 | 7080 | 7090 | 7090 | 7070 | 3837 |
| 326 | 20231115 | 132900 | 17686754440 | 7080 | 7090 | 7090 | 7080 | 12840 |
| 327 | 20231115 | 132800 | 17595814920 | 7080 | 7100 | 7100 | 7080 | 2229 |
| 328 | 20231115 | 132700 | 17580009020 | 7090 | 7100 | 7100 | 7080 | 1416 |
| 329 | 20231115 | 132600 | 17569971650 | 7080 | 7080 | 7100 | 7080 | 2127 |
| 330 | 20231115 | 132500 | 17554904370 | 7090 | 7110 | 7110 | 7080 | 10339 |
| 331 | 20231115 | 132400 | 17481478590 | 7100 | 7110 | 7110 | 7090 | 1474 |
| 332 | 20231115 | 132300 | 17471005970 | 7100 | 7110 | 7120 | 7100 | 8947 |
| 333 | 20231115 | 132200 | 17407400930 | 7100 | 7080 | 7130 | 7070 | 21491 |
| 334 | 20231115 | 132100 | 17254761520 | 7070 | 7070 | 7080 | 7070 | 1661 |
| 335 | 20231115 | 132000 | 17243017040 | 7070 | 7090 | 7090 | 7060 | 3578 |
| 336 | 20231115 | 131900 | 17217725570 | 7090 | 7080 | 7090 | 7070 | 3198 |
| 337 | 20231115 | 131800 | 17195102700 | 7080 | 7100 | 7100 | 7080 | 6323 |
| 338 | 20231115 | 131700 | 17150305850 | 7100 | 7090 | 7100 | 7080 | 11339 |
| 339 | 20231115 | 131600 | 17069887220 | 7090 | 7070 | 7110 | 7070 | 17939 |
| 340 | 20231115 | 131500 | 16942683540 | 7070 | 7070 | 7080 | 7060 | 1828 |
| 341 | 20231115 | 131400 | 16929759580 | 7070 | 7080 | 7090 | 7070 | 3936 |
| 342 | 20231115 | 131300 | 16901911910 | 7090 | 7070 | 7090 | 7070 | 8942 |
| 343 | 20231115 | 131200 | 16838635980 | 7060 | 7060 | 7060 | 7050 | 4413 |
| 344 | 20231115 | 131100 | 16807499140 | 7070 | 7050 | 7070 | 7040 | 4958 |
| 345 | 20231115 | 131000 | 16772532910 | 7050 | 7050 | 7050 | 7030 | 1129 |
| 346 | 20231115 | 130900 | 16764584810 | 7040 | 7050 | 7050 | 7040 | 949 |
| 347 | 20231115 | 130800 | 16757899730 | 7050 | 7050 | 7060 | 7040 | 3017 |
| 348 | 20231115 | 130700 | 16736642450 | 7050 | 7050 | 7060 | 7050 | 3037 |
| 349 | 20231115 | 130600 | 16715231590 | 7060 | 7060 | 7060 | 7050 | 1208 |
| 350 | 20231115 | 130500 | 16706709670 | 7060 | 7050 | 7060 | 7050 | 1626 |
| 351 | 20231115 | 130400 | 16695240630 | 7050 | 7040 | 7050 | 7040 | 2260 |
| 352 | 20231115 | 130300 | 16679315650 | 7040 | 7050 | 7060 | 7040 | 4751 |
| 353 | 20231115 | 130200 | 16645821770 | 7040 | 7050 | 7050 | 7030 | 1257 |
| 354 | 20231115 | 130100 | 16636970420 | 7050 | 7050 | 7050 | 7030 | 1284 |
| 355 | 20231115 | 130000 | 16627924390 | 7050 | 7040 | 7060 | 7040 | 1237 |
| 356 | 20231115 | 125900 | 16619207010 | 7050 | 7040 | 7050 | 7040 | 4319 |
| 357 | 20231115 | 125800 | 16588786670 | 7040 | 7030 | 7050 | 7030 | 5076 |
| 358 | 20231115 | 125700 | 16553034710 | 7030 | 7040 | 7040 | 7030 | 651 |
| 359 | 20231115 | 125600 | 16548456150 | 7040 | 7030 | 7040 | 7020 | 1067 |
| 360 | 20231115 | 125500 | 16540955230 | 7030 | 7030 | 7030 | 7020 | 1474 |
| 361 | 20231115 | 125400 | 16530597840 | 7030 | 7030 | 7040 | 7030 | 2026 |
| 362 | 20231115 | 125300 | 16516352120 | 7030 | 7040 | 7040 | 7020 | 1559 |
| 363 | 20231115 | 125200 | 16505396370 | 7030 | 7040 | 7050 | 7030 | 967 |
| 364 | 20231115 | 125100 | 16498589150 | 7050 | 7030 | 7050 | 7030 | 9660 |
| 365 | 20231115 | 125000 | 16430558740 | 7030 | 7020 | 7040 | 7010 | 3381 |
| 366 | 20231115 | 124900 | 16406826560 | 7020 | 7020 | 7030 | 7010 | 1983 |
| 367 | 20231115 | 124800 | 16392903400 | 7030 | 7030 | 7040 | 7020 | 2219 |
| 368 | 20231115 | 124700 | 16377307720 | 7040 | 7060 | 7060 | 7040 | 5428 |
| 369 | 20231115 | 124600 | 16339060990 | 7060 | 7060 | 7070 | 7050 | 2254 |
| 370 | 20231115 | 124500 | 16323153730 | 7060 | 7040 | 7080 | 7040 | 17141 |
| 371 | 20231115 | 124400 | 16202159120 | 7030 | 7060 | 7060 | 7020 | 3349 |
| 372 | 20231115 | 124300 | 16178603690 | 7050 | 7030 | 7060 | 7030 | 10686 |
| 373 | 20231115 | 124200 | 16103403290 | 7030 | 7030 | 7040 | 7030 | 5828 |
| 374 | 20231115 | 124100 | 16062431750 | 7030 | 7020 | 7040 | 7020 | 3240 |
| 375 | 20231115 | 124000 | 16039645300 | 7030 | 7020 | 7030 | 7000 | 7003 |
| 376 | 20231115 | 123900 | 15990467520 | 7020 | 7000 | 7020 | 7000 | 3846 |
| 377 | 20231115 | 123800 | 15963511410 | 7000 | 7010 | 7010 | 6990 | 2036 |
| 378 | 20231115 | 123700 | 15949258580 | 6990 | 7010 | 7020 | 6990 | 7305 |
| 379 | 20231115 | 123600 | 15898085570 | 7020 | 7010 | 7030 | 7010 | 4956 |
| 380 | 20231115 | 123500 | 15863302540 | 7000 | 7040 | 7050 | 6990 | 13626 |
| 381 | 20231115 | 123400 | 15767687390 | 7040 | 7030 | 7060 | 7020 | 13203 |
| 382 | 20231115 | 123300 | 15674772040 | 7030 | 7120 | 7120 | 7030 | 37580 |
| 383 | 20231115 | 123200 | 15409270430 | 7120 | 7040 | 7140 | 7030 | 119591 |
| 384 | 20231115 | 123100 | 14560399750 | 7040 | 7010 | 7040 | 7010 | 19030 |
| 385 | 20231115 | 123000 | 14426700160 | 7010 | 6990 | 7010 | 6990 | 3851 |
| 386 | 20231115 | 122900 | 14399759680 | 6990 | 7000 | 7010 | 6980 | 4848 |
| 387 | 20231115 | 122800 | 14365793770 | 7010 | 6970 | 7010 | 6970 | 20322 |
| 388 | 20231115 | 122700 | 14223708750 | 6980 | 6980 | 6980 | 6970 | 1020 |
| 389 | 20231115 | 122600 | 14216589740 | 6980 | 6980 | 6990 | 6960 | 5757 |
| 390 | 20231115 | 122500 | 14176426990 | 6980 | 6970 | 6980 | 6960 | 2909 |
| 391 | 20231115 | 122400 | 14156158600 | 6960 | 6970 | 6970 | 6960 | 795 |
| 392 | 20231115 | 122300 | 14150625080 | 6970 | 6970 | 6970 | 6960 | 2664 |
| 393 | 20231115 | 122200 | 14132057260 | 6970 | 6960 | 6970 | 6960 | 387 |
| 394 | 20231115 | 122100 | 14129360310 | 6950 | 6960 | 6980 | 6950 | 3342 |
| 395 | 20231115 | 122000 | 14106088430 | 6960 | 6960 | 6960 | 6950 | 1847 |
| 396 | 20231115 | 121900 | 14093233960 | 6960 | 6970 | 6970 | 6950 | 1217 |
| 397 | 20231115 | 121800 | 14084759180 | 6970 | 6960 | 6970 | 6960 | 1205 |
| 398 | 20231115 | 121700 | 14076368800 | 6970 | 6970 | 6980 | 6960 | 1926 |
| 399 | 20231115 | 121600 | 14062942050 | 6970 | 6970 | 6970 | 6960 | 493 |
| 400 | 20231115 | 121500 | 14059506180 | 6970 | 6950 | 6980 | 6950 | 10825 |
| 401 | 20231115 | 121400 | 13984172410 | 6940 | 6940 | 6940 | 6940 | 1980 |
| 402 | 20231115 | 121300 | 13970431210 | 6950 | 6940 | 6950 | 6940 | 542 |
| 403 | 20231115 | 121200 | 13966667310 | 6940 | 6930 | 6950 | 6900 | 6948 |
| 404 | 20231115 | 121100 | 13918497170 | 6930 | 6920 | 6930 | 6920 | 295 |
| 405 | 20231115 | 121000 | 13916455050 | 6920 | 6920 | 6930 | 6920 | 1019 |
| 406 | 20231115 | 120900 | 13909402400 | 6930 | 6930 | 6930 | 6920 | 312 |
| 407 | 20231115 | 120800 | 13907240300 | 6930 | 6910 | 6930 | 6900 | 1635 |
| 408 | 20231115 | 120700 | 13895943710 | 6930 | 6930 | 6930 | 6920 | 421 |
| 409 | 20231115 | 120600 | 13893026930 | 6920 | 6920 | 6930 | 6920 | 968 |
| 410 | 20231115 | 120500 | 13886322610 | 6920 | 6930 | 6930 | 6920 | 268 |
| 411 | 20231115 | 120400 | 13884465440 | 6940 | 6930 | 6940 | 6930 | 725 |
| 412 | 20231115 | 120300 | 13879433990 | 6930 | 6930 | 6940 | 6900 | 7062 |
| 413 | 20231115 | 120200 | 13830608480 | 6930 | 6920 | 6940 | 6920 | 877 |
| 414 | 20231115 | 120100 | 13824523560 | 6920 | 6940 | 6940 | 6920 | 827 |
| 415 | 20231115 | 120000 | 13818793600 | 6940 | 6940 | 6950 | 6940 | 978 |
| 416 | 20231115 | 115900 | 13812004800 | 6950 | 6950 | 6950 | 6940 | 631 |
| 417 | 20231115 | 115800 | 13807620690 | 6950 | 6960 | 6960 | 6940 | 2152 |
| 418 | 20231115 | 115700 | 13792655230 | 6960 | 6960 | 6960 | 6930 | 2796 |
| 419 | 20231115 | 115600 | 13773228560 | 6950 | 6960 | 6960 | 6950 | 533 |
| 420 | 20231115 | 115500 | 13769519410 | 6950 | 6950 | 6960 | 6950 | 1432 |
| 421 | 20231115 | 115400 | 13759563750 | 6940 | 6950 | 6960 | 6940 | 809 |
| 422 | 20231115 | 115300 | 13753942550 | 6950 | 6920 | 6950 | 6920 | 21357 |
| 423 | 20231115 | 115200 | 13605834000 | 6910 | 6910 | 6920 | 6910 | 580 |
| 424 | 20231115 | 115100 | 13601823570 | 6900 | 6910 | 6910 | 6900 | 869 |
| 425 | 20231115 | 115000 | 13595820180 | 6900 | 6910 | 6910 | 6900 | 1498 |
| 426 | 20231115 | 114900 | 13585471330 | 6900 | 6900 | 6910 | 6890 | 3116 |
| 427 | 20231115 | 114800 | 13563964690 | 6900 | 6900 | 6910 | 6890 | 2096 |
| 428 | 20231115 | 114700 | 13549501190 | 6910 | 6910 | 6910 | 6900 | 376 |
| 429 | 20231115 | 114600 | 13546903530 | 6900 | 6900 | 6920 | 6900 | 1060 |
| 430 | 20231115 | 114500 | 13539576130 | 6900 | 6910 | 6910 | 6900 | 449 |
| 431 | 20231115 | 114400 | 13536476700 | 6910 | 6910 | 6910 | 6910 | 483 |
| 432 | 20231115 | 114300 | 13533139170 | 6910 | 6900 | 6910 | 6900 | 479 |
| 433 | 20231115 | 114200 | 13529831580 | 6910 | 6910 | 6910 | 6900 | 5745 |
| 434 | 20231115 | 114100 | 13490173740 | 6920 | 6920 | 6920 | 6910 | 393 |
| 435 | 20231115 | 114000 | 13487455320 | 6920 | 6910 | 6920 | 6910 | 1059 |
| 436 | 20231115 | 113900 | 13480130690 | 6910 | 6920 | 6920 | 6910 | 982 |
| 437 | 20231115 | 113800 | 13473344590 | 6920 | 6940 | 6940 | 6920 | 5187 |
| 438 | 20231115 | 113700 | 13437401670 | 6940 | 6940 | 6940 | 6930 | 872 |
| 439 | 20231115 | 113600 | 13431356500 | 6940 | 6940 | 6940 | 6930 | 2020 |
| 440 | 20231115 | 113500 | 13417338220 | 6940 | 6950 | 6950 | 6940 | 2729 |
| 441 | 20231115 | 113400 | 13398379670 | 6960 | 6950 | 6960 | 6940 | 3960 |
| 442 | 20231115 | 113300 | 13370853830 | 6950 | 6920 | 6950 | 6910 | 9507 |
| 443 | 20231115 | 113200 | 13304921660 | 6900 | 6910 | 6910 | 6900 | 1930 |
| 444 | 20231115 | 113100 | 13291593980 | 6920 | 6910 | 6920 | 6900 | 836 |
| 445 | 20231115 | 113000 | 13285817170 | 6910 | 6910 | 6910 | 6900 | 1010 |
| 446 | 20231115 | 112900 | 13278843030 | 6900 | 6920 | 6920 | 6900 | 1307 |
| 447 | 20231115 | 112800 | 13269819440 | 6900 | 6920 | 6920 | 6900 | 2479 |
| 448 | 20231115 | 112700 | 13252678870 | 6920 | 6940 | 6940 | 6920 | 3081 |
| 449 | 20231115 | 112600 | 13231331260 | 6940 | 6930 | 6940 | 6930 | 1613 |
| 450 | 20231115 | 112500 | 13220150230 | 6930 | 6930 | 6940 | 6920 | 2435 |
| 451 | 20231115 | 112400 | 13203274910 | 6930 | 6920 | 6940 | 6920 | 5911 |
| 452 | 20231115 | 112300 | 13162310360 | 6930 | 6920 | 6930 | 6910 | 2238 |
| 453 | 20231115 | 112200 | 13146826050 | 6920 | 6890 | 6930 | 6880 | 8293 |
| 454 | 20231115 | 112100 | 13089558410 | 6890 | 6900 | 6910 | 6890 | 1535 |
| 455 | 20231115 | 112000 | 13078971980 | 6910 | 6900 | 6910 | 6890 | 2938 |
| 456 | 20231115 | 111900 | 13058705050 | 6910 | 6920 | 6920 | 6900 | 690 |
| 457 | 20231115 | 111800 | 13053939030 | 6920 | 6920 | 6920 | 6900 | 2417 |
| 458 | 20231115 | 111700 | 13037221120 | 6920 | 6930 | 6930 | 6920 | 3577 |
| 459 | 20231115 | 111600 | 13012464960 | 6920 | 6930 | 6930 | 6910 | 2070 |
| 460 | 20231115 | 111500 | 12998141330 | 6920 | 6920 | 6930 | 6910 | 3634 |
| 461 | 20231115 | 111400 | 12972988850 | 6910 | 6880 | 6930 | 6870 | 28118 |
| 462 | 20231115 | 111300 | 12778740400 | 6880 | 6880 | 6880 | 6860 | 2613 |
| 463 | 20231115 | 111200 | 12760785640 | 6880 | 6870 | 6880 | 6870 | 1533 |
| 464 | 20231115 | 111100 | 12750249200 | 6880 | 6880 | 6880 | 6870 | 402 |
| 465 | 20231115 | 111000 | 12747484050 | 6880 | 6870 | 6880 | 6870 | 6954 |
| 466 | 20231115 | 110900 | 12699674130 | 6870 | 6850 | 6870 | 6850 | 2726 |
| 467 | 20231115 | 110800 | 12680970420 | 6850 | 6850 | 6860 | 6850 | 1337 |
| 468 | 20231115 | 110700 | 12671810990 | 6850 | 6840 | 6850 | 6840 | 2425 |
| 469 | 20231115 | 110600 | 12655207840 | 6840 | 6840 | 6850 | 6840 | 270 |
| 470 | 20231115 | 110500 | 12653360270 | 6850 | 6840 | 6850 | 6840 | 2430 |
| 471 | 20231115 | 110400 | 12636719320 | 6830 | 6830 | 6840 | 6830 | 616 |
| 472 | 20231115 | 110300 | 12632509800 | 6840 | 6820 | 6840 | 6820 | 3169 |
| 473 | 20231115 | 110200 | 12610866080 | 6820 | 6820 | 6830 | 6820 | 294 |
| 474 | 20231115 | 110100 | 12608860990 | 6820 | 6830 | 6830 | 6810 | 1199 |
| 475 | 20231115 | 110000 | 12600678490 | 6810 | 6820 | 6830 | 6810 | 3533 |
| 476 | 20231115 | 105900 | 12576612170 | 6830 | 6830 | 6830 | 6810 | 2709 |
| 477 | 20231115 | 105800 | 12558144570 | 6830 | 6820 | 6830 | 6810 | 1126 |
| 478 | 20231115 | 105700 | 12550463550 | 6830 | 6820 | 6830 | 6820 | 376 |
| 479 | 20231115 | 105600 | 12547897760 | 6820 | 6810 | 6820 | 6800 | 740 |
| 480 | 20231115 | 105500 | 12542857780 | 6810 | 6810 | 6810 | 6800 | 2897 |
| 481 | 20231115 | 105400 | 12523152520 | 6810 | 6820 | 6830 | 6800 | 6671 |
| 482 | 20231115 | 105300 | 12477693770 | 6820 | 6830 | 6840 | 6820 | 2567 |
| 483 | 20231115 | 105200 | 12460176790 | 6830 | 6830 | 6840 | 6820 | 1583 |
| 484 | 20231115 | 105100 | 12449359970 | 6830 | 6830 | 6840 | 6830 | 545 |
| 485 | 20231115 | 105000 | 12445636840 | 6830 | 6840 | 6850 | 6830 | 2908 |
| 486 | 20231115 | 104900 | 12425756680 | 6840 | 6840 | 6840 | 6830 | 2058 |
| 487 | 20231115 | 104800 | 12411685760 | 6840 | 6800 | 6840 | 6800 | 2413 |
| 488 | 20231115 | 104700 | 12395226880 | 6800 | 6820 | 6820 | 6800 | 7204 |
| 489 | 20231115 | 104600 | 12346182590 | 6820 | 6790 | 6830 | 6790 | 1867 |
| 490 | 20231115 | 104500 | 12333472480 | 6790 | 6770 | 6800 | 6770 | 4951 |
| 491 | 20231115 | 104400 | 12299928500 | 6770 | 6790 | 6790 | 6770 | 5420 |
| 492 | 20231115 | 104300 | 12263181210 | 6790 | 6790 | 6800 | 6780 | 874 |
| 493 | 20231115 | 104200 | 12257245530 | 6790 | 6800 | 6800 | 6790 | 3600 |
| 494 | 20231115 | 104100 | 12232786480 | 6800 | 6790 | 6800 | 6780 | 3465 |
| 495 | 20231115 | 104000 | 12209257420 | 6790 | 6800 | 6800 | 6770 | 6851 |
| 496 | 20231115 | 103900 | 12162785750 | 6790 | 6760 | 6800 | 6760 | 7718 |
| 497 | 20231115 | 103800 | 12110501180 | 6760 | 6820 | 6830 | 6750 | 47212 |
| 498 | 20231115 | 103700 | 11789699830 | 6820 | 6850 | 6870 | 6820 | 7284 |
| 499 | 20231115 | 103600 | 11739938760 | 6840 | 6840 | 6860 | 6840 | 4803 |
| 500 | 20231115 | 103500 | 11707056500 | 6840 | 6850 | 6850 | 6840 | 4182 |
| 501 | 20231115 | 103400 | 11678438340 | 6850 | 6860 | 6860 | 6840 | 1634 |
| 502 | 20231115 | 103300 | 11667245390 | 6860 | 6850 | 6880 | 6850 | 2016 |
| 503 | 20231115 | 103200 | 11653420620 | 6860 | 6850 | 6860 | 6840 | 2865 |
| 504 | 20231115 | 103100 | 11633810350 | 6850 | 6860 | 6870 | 6840 | 1010 |
| 505 | 20231115 | 103000 | 11626892980 | 6840 | 6850 | 6850 | 6840 | 4039 |
| 506 | 20231115 | 102900 | 11599251590 | 6850 | 6830 | 6850 | 6830 | 4668 |
| 507 | 20231115 | 102800 | 11567311120 | 6830 | 6890 | 6890 | 6830 | 15318 |
| 508 | 20231115 | 102700 | 11462347670 | 6890 | 6900 | 6900 | 6880 | 2567 |
| 509 | 20231115 | 102600 | 11444644280 | 6880 | 6900 | 6910 | 6870 | 2617 |
| 510 | 20231115 | 102500 | 11426638960 | 6910 | 6870 | 6930 | 6870 | 3879 |
| 511 | 20231115 | 102400 | 11399872510 | 6870 | 6880 | 6890 | 6870 | 2452 |
| 512 | 20231115 | 102300 | 11383006350 | 6870 | 6900 | 6900 | 6870 | 2220 |
| 513 | 20231115 | 102200 | 11367743090 | 6870 | 6870 | 6900 | 6860 | 6198 |
| 514 | 20231115 | 102100 | 11325171090 | 6880 | 6900 | 6910 | 6870 | 7353 |
| 515 | 20231115 | 102000 | 11274528780 | 6910 | 6910 | 6920 | 6900 | 1758 |
| 516 | 20231115 | 101900 | 11262396350 | 6900 | 6910 | 6920 | 6900 | 8145 |
| 517 | 20231115 | 101800 | 11206162620 | 6920 | 6940 | 6940 | 6920 | 1849 |
| 518 | 20231115 | 101700 | 11193364890 | 6930 | 6940 | 6940 | 6930 | 2172 |
| 519 | 20231115 | 101600 | 11178300830 | 6940 | 6960 | 6960 | 6930 | 2886 |
| 520 | 20231115 | 101500 | 11158278140 | 6970 | 6940 | 6970 | 6930 | 3616 |
| 521 | 20231115 | 101400 | 11133133240 | 6930 | 6940 | 6940 | 6930 | 1056 |
| 522 | 20231115 | 101300 | 11125813260 | 6950 | 6950 | 6960 | 6950 | 1904 |
| 523 | 20231115 | 101200 | 11112573990 | 6940 | 6940 | 6950 | 6940 | 1621 |
| 524 | 20231115 | 101100 | 11101322790 | 6940 | 6970 | 6970 | 6940 | 8189 |
| 525 | 20231115 | 101000 | 11044367430 | 6970 | 6970 | 6970 | 6960 | 2961 |
| 526 | 20231115 | 100900 | 11023747570 | 6970 | 6970 | 6980 | 6970 | 1627 |
| 527 | 20231115 | 100800 | 11012405240 | 6970 | 6990 | 6990 | 6960 | 3588 |
| 528 | 20231115 | 100700 | 10987362130 | 6980 | 6980 | 6990 | 6970 | 4779 |
| 529 | 20231115 | 100600 | 10954010130 | 6980 | 6980 | 6990 | 6960 | 14315 |
| 530 | 20231115 | 100500 | 10854160740 | 6980 | 6960 | 6990 | 6950 | 8460 |
| 531 | 20231115 | 100400 | 10795168490 | 6960 | 6910 | 6960 | 6910 | 2759 |
| 532 | 20231115 | 100300 | 10776018040 | 6910 | 6960 | 6960 | 6910 | 6850 |
| 533 | 20231115 | 100200 | 10728500310 | 6950 | 6940 | 6950 | 6940 | 1515 |
| 534 | 20231115 | 100100 | 10717975180 | 6920 | 6940 | 6940 | 6920 | 1978 |
| 535 | 20231115 | 100000 | 10704271300 | 6950 | 6900 | 6960 | 6900 | 6404 |
| 536 | 20231115 | 095900 | 10659785040 | 6900 | 6900 | 6930 | 6890 | 7831 |
| 537 | 20231115 | 095800 | 10605705080 | 6900 | 6920 | 6920 | 6900 | 2471 |
| 538 | 20231115 | 095700 | 10588623770 | 6920 | 6910 | 6930 | 6890 | 5807 |
| 539 | 20231115 | 095600 | 10548475770 | 6910 | 6920 | 6920 | 6870 | 9325 |
| 540 | 20231115 | 095500 | 10484137030 | 6910 | 6910 | 6920 | 6910 | 3601 |
| 541 | 20231115 | 095400 | 10459242490 | 6920 | 6890 | 6920 | 6890 | 2413 |
| 542 | 20231115 | 095300 | 10442587450 | 6900 | 6870 | 6900 | 6860 | 4426 |
| 543 | 20231115 | 095200 | 10412190240 | 6870 | 6880 | 6890 | 6860 | 7797 |
| 544 | 20231115 | 095100 | 10358584880 | 6880 | 6900 | 6900 | 6870 | 3652 |
| 545 | 20231115 | 095000 | 10333421660 | 6890 | 6870 | 6890 | 6870 | 5764 |
| 546 | 20231115 | 094900 | 10293752070 | 6870 | 6850 | 6880 | 6850 | 3970 |
| 547 | 20231115 | 094800 | 10266475090 | 6890 | 6830 | 6890 | 6820 | 8429 |
| 548 | 20231115 | 094700 | 10208779110 | 6830 | 6890 | 6900 | 6820 | 24730 |
| 549 | 20231115 | 094600 | 10039206520 | 6890 | 6920 | 6920 | 6880 | 8922 |
| 550 | 20231115 | 094500 | 9977590830 | 6920 | 6920 | 6930 | 6900 | 3764 |
| 551 | 20231115 | 094400 | 9951565550 | 6910 | 6900 | 6920 | 6870 | 29756 |
| 552 | 20231115 | 094300 | 9746480840 | 6910 | 6910 | 6930 | 6910 | 4935 |
| 553 | 20231115 | 094200 | 9712341320 | 6910 | 6930 | 6930 | 6900 | 10771 |
| 554 | 20231115 | 094100 | 9637878000 | 6940 | 6940 | 6980 | 6920 | 9150 |
| 555 | 20231115 | 094000 | 9574373790 | 6930 | 6950 | 6950 | 6920 | 12386 |
| 556 | 20231115 | 093900 | 9488446400 | 6950 | 6990 | 6990 | 6950 | 10689 |
| 557 | 20231115 | 093800 | 9414003750 | 6980 | 6990 | 7000 | 6980 | 3591 |
| 558 | 20231115 | 093700 | 9388924370 | 7000 | 7040 | 7050 | 6980 | 23492 |
| 559 | 20231115 | 093600 | 9224220600 | 7050 | 7040 | 7050 | 7020 | 15682 |
| 560 | 20231115 | 093500 | 9113897780 | 7030 | 7050 | 7060 | 7020 | 22020 |
| 561 | 20231115 | 093400 | 8958941180 | 7050 | 7010 | 7070 | 7000 | 42626 |
| 562 | 20231115 | 093300 | 8658606080 | 7000 | 6970 | 7020 | 6970 | 24155 |
| 563 | 20231115 | 093200 | 8489415150 | 6970 | 7010 | 7020 | 6950 | 13492 |
| 564 | 20231115 | 093100 | 8395021650 | 7010 | 6950 | 7050 | 6950 | 47531 |
| 565 | 20231115 | 093000 | 8061950920 | 6970 | 6960 | 6970 | 6930 | 11431 |
| 566 | 20231115 | 092900 | 7982481090 | 6960 | 6890 | 6960 | 6890 | 15448 |
| 567 | 20231115 | 092800 | 7875350200 | 6900 | 6870 | 6910 | 6870 | 3771 |
| 568 | 20231115 | 092700 | 7849343690 | 6870 | 6880 | 6890 | 6860 | 3840 |
| 569 | 20231115 | 092600 | 7822943200 | 6880 | 6900 | 6910 | 6860 | 8200 |
| 570 | 20231115 | 092500 | 7766513560 | 6900 | 6900 | 6910 | 6890 | 4466 |
| 571 | 20231115 | 092400 | 7735694670 | 6910 | 6900 | 6910 | 6860 | 5278 |
| 572 | 20231115 | 092300 | 7699260900 | 6900 | 6880 | 6910 | 6860 | 9431 |
| 573 | 20231115 | 092200 | 7634380580 | 6850 | 6880 | 6900 | 6840 | 19782 |
| 574 | 20231115 | 092100 | 7498698620 | 6880 | 6930 | 6930 | 6860 | 10106 |
| 575 | 20231115 | 092000 | 7429055880 | 6930 | 6900 | 6940 | 6870 | 19113 |
| 576 | 20231115 | 091900 | 7297187460 | 6900 | 6950 | 6960 | 6900 | 12030 |
| 577 | 20231115 | 091800 | 7213831380 | 6940 | 6900 | 6950 | 6890 | 14712 |
| 578 | 20231115 | 091700 | 7111980060 | 6900 | 6930 | 6980 | 6900 | 35484 |
| 579 | 20231115 | 091600 | 6865947050 | 6970 | 7020 | 7050 | 6930 | 72074 |
| 580 | 20231115 | 091500 | 6361807100 | 7040 | 6870 | 7050 | 6850 | 134431 |
| 581 | 20231115 | 091400 | 5423946120 | 6850 | 6910 | 6920 | 6850 | 18130 |
| 582 | 20231115 | 091300 | 5299259300 | 6920 | 6900 | 6930 | 6870 | 43019 |
| 583 | 20231115 | 091200 | 5002245470 | 6890 | 6830 | 6910 | 6810 | 37895 |
| 584 | 20231115 | 091100 | 4741597650 | 6820 | 6780 | 6850 | 6780 | 20784 |
| 585 | 20231115 | 091000 | 4599705370 | 6780 | 6770 | 6800 | 6760 | 15177 |
| 586 | 20231115 | 090900 | 4496805070 | 6770 | 6810 | 6830 | 6760 | 28741 |
| 587 | 20231115 | 090800 | 4301601500 | 6830 | 6890 | 6890 | 6800 | 10347 |
| 588 | 20231115 | 090700 | 4230751900 | 6870 | 6800 | 6910 | 6730 | 74192 |
| 589 | 20231115 | 090600 | 3727003140 | 6800 | 6850 | 6870 | 6800 | 35439 |
| 590 | 20231115 | 090500 | 3484994470 | 6860 | 6810 | 6870 | 6800 | 22975 |
| 591 | 20231115 | 090400 | 3328115070 | 6810 | 6860 | 6860 | 6800 | 36064 |
| 592 | 20231115 | 090300 | 3082178210 | 6850 | 6900 | 6940 | 6830 | 35736 |
| 593 | 20231115 | 090200 | 2837117080 | 6900 | 6920 | 6940 | 6830 | 78870 |
| 594 | 20231115 | 090100 | 2294183490 | 6940 | 6870 | 6980 | 6850 | 129288 |
| 595 | 20231115 | 090000 | 1397639820 | 6860 | 6900 | 6940 | 6830 | 202658 |