30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 3 | 20231115 | 192600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231115 | 192500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231115 | 192400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231115 | 192300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231115 | 192200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231115 | 192100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231115 | 192000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231115 | 191900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231115 | 191800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231115 | 191700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231115 | 191600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231115 | 191500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231115 | 191400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231115 | 191300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231115 | 191200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231115 | 191100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231115 | 191000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231115 | 190900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231115 | 190800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231115 | 190700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231115 | 190600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231115 | 190500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231115 | 190400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231115 | 190300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231115 | 190200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231115 | 190100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231115 | 190000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231115 | 185900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231115 | 185800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231115 | 185700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 33 | 20231115 | 185600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231115 | 185500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231115 | 185400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231115 | 185300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231115 | 185200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231115 | 185100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231115 | 185000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231115 | 184900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231115 | 184800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231115 | 184700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231115 | 184600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231115 | 184500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231115 | 184400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231115 | 184300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231115 | 184200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231115 | 184100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231115 | 184000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231115 | 183900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231115 | 183800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231115 | 183700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231115 | 183600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231115 | 183500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231115 | 183400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231115 | 183300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231115 | 183200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231115 | 183100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231115 | 183000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231115 | 182900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231115 | 182800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231115 | 182700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 63 | 20231115 | 182600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231115 | 182500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231115 | 182400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231115 | 182300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231115 | 182200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231115 | 182100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231115 | 182000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231115 | 181900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231115 | 181800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231115 | 181700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231115 | 181600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231115 | 181500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231115 | 181400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231115 | 181300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231115 | 181200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231115 | 181100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231115 | 181000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231115 | 180900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231115 | 180800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231115 | 180700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231115 | 180600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231115 | 180500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231115 | 180400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231115 | 180300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231115 | 180200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231115 | 180100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231115 | 180000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231115 | 175900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231115 | 175800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231115 | 175700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 93 | 20231115 | 175600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231115 | 175500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231115 | 175400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231115 | 175300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231115 | 175200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231115 | 175100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231115 | 175000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231115 | 174900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231115 | 174800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231115 | 174700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231115 | 174600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231115 | 174500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231115 | 174400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231115 | 174300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231115 | 174200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231115 | 174100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231115 | 174000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231115 | 173900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231115 | 173800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231115 | 173700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231115 | 173600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231115 | 173500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231115 | 173400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231115 | 173300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231115 | 173200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231115 | 173100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231115 | 173000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231115 | 172900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231115 | 172800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231115 | 172700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 123 | 20231115 | 172600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231115 | 172500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231115 | 172400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231115 | 172300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231115 | 172200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231115 | 172100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231115 | 172000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231115 | 171900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231115 | 171800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231115 | 171700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231115 | 171600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231115 | 171500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231115 | 171400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231115 | 171300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231115 | 171200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231115 | 171100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231115 | 171000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231115 | 170900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231115 | 170800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231115 | 170700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231115 | 170600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231115 | 170500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231115 | 170400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231115 | 170300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231115 | 170200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231115 | 170100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231115 | 170000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231115 | 165900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231115 | 165800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231115 | 165700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 153 | 20231115 | 165600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231115 | 165500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231115 | 165400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231115 | 165300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231115 | 165200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231115 | 165100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231115 | 165000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231115 | 164900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231115 | 164800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231115 | 164700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231115 | 164600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231115 | 164500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231115 | 164400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231115 | 164300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231115 | 164200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231115 | 164100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231115 | 164000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231115 | 163900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231115 | 163800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231115 | 163700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231115 | 163600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231115 | 163500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231115 | 163400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231115 | 163300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231115 | 163200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231115 | 163100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231115 | 163000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231115 | 162900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231115 | 162800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231115 | 162700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 183 | 20231115 | 162600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231115 | 162500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231115 | 162400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231115 | 162300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231115 | 162200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231115 | 162100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231115 | 162000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231115 | 161900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231115 | 161800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231115 | 161700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231115 | 161600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231115 | 161500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231115 | 161400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231115 | 161300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231115 | 161200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231115 | 161100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231115 | 161000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231115 | 160900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231115 | 160800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20231115 | 160700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20231115 | 160600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20231115 | 160500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20231115 | 160400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20231115 | 160300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20231115 | 160200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20231115 | 160100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20231115 | 160000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20231115 | 155900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20231115 | 155800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20231115 | 155700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 213 | 20231115 | 155600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20231115 | 155500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20231115 | 155400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20231115 | 155300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20231115 | 155200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20231115 | 155100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20231115 | 155000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20231115 | 154900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20231115 | 154800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20231115 | 154700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20231115 | 154600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20231115 | 154500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20231115 | 154400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20231115 | 154300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20231115 | 154200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20231115 | 154100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20231115 | 154000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20231115 | 153900 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20231115 | 153800 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20231115 | 153700 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20231115 | 153600 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20231115 | 153500 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20231115 | 153400 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20231115 | 153300 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20231115 | 153200 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20231115 | 153100 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20231115 | 153000 | 1236302880 | 6760 | 6760 | 6760 | 6760 | 1149 |
| 240 | 20231115 | 152900 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 241 | 20231115 | 152800 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 242 | 20231115 | 152700 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 243 | 20231115 | 152600 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 244 | 20231115 | 152500 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 245 | 20231115 | 152400 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 246 | 20231115 | 152300 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 247 | 20231115 | 152200 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 248 | 20231115 | 152100 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 249 | 20231115 | 152000 | 1228535640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 250 | 20231115 | 151900 | 1228535640 | 6720 | 6710 | 6770 | 6710 | 1812 |
| 251 | 20231115 | 151800 | 1216318610 | 6740 | 6720 | 6740 | 6720 | 493 |
| 252 | 20231115 | 151700 | 1213004000 | 6720 | 6690 | 6720 | 6690 | 255 |
| 253 | 20231115 | 151600 | 1211292870 | 6690 | 6700 | 6700 | 6690 | 10 |
| 254 | 20231115 | 151500 | 1211225950 | 6690 | 6690 | 6720 | 6690 | 1002 |
| 255 | 20231115 | 151400 | 1204522540 | 6690 | 6710 | 6710 | 6690 | 317 |
| 256 | 20231115 | 151300 | 1202399020 | 6700 | 6690 | 6700 | 6690 | 386 |
| 257 | 20231115 | 151200 | 1199812860 | 6690 | 6680 | 6690 | 6680 | 546 |
| 258 | 20231115 | 151100 | 1196164850 | 6670 | 6680 | 6680 | 6670 | 690 |
| 259 | 20231115 | 151000 | 1191560150 | 6690 | 6690 | 6690 | 6690 | 76 |
| 260 | 20231115 | 150900 | 1191051710 | 6670 | 6700 | 6700 | 6670 | 224 |
| 261 | 20231115 | 150800 | 1189552400 | 6700 | 6700 | 6700 | 6700 | 1 |
| 262 | 20231115 | 150700 | 1189545700 | 6690 | 6660 | 6690 | 6660 | 592 |
| 263 | 20231115 | 150600 | 1185596290 | 6660 | 6680 | 6680 | 6660 | 64 |
| 264 | 20231115 | 150500 | 1185169890 | 6670 | 6670 | 6670 | 6670 | 211 |
| 265 | 20231115 | 150400 | 1183762520 | 6670 | 6650 | 6670 | 6650 | 300 |
| 266 | 20231115 | 150300 | 1181763720 | 6650 | 6640 | 6670 | 6640 | 1052 |
| 267 | 20231115 | 150200 | 1174768620 | 6640 | 6660 | 6660 | 6640 | 653 |
| 268 | 20231115 | 150100 | 1170427170 | 6650 | 6660 | 6660 | 6650 | 827 |
| 269 | 20231115 | 150000 | 1164926250 | 6660 | 6670 | 6670 | 6660 | 578 |
| 270 | 20231115 | 145900 | 1161071000 | 6660 | 6660 | 6660 | 6660 | 332 |
| 271 | 20231115 | 145800 | 1158859880 | 6660 | 6660 | 6660 | 6640 | 2024 |
| 272 | 20231115 | 145700 | 1145398970 | 6650 | 6660 | 6660 | 6650 | 946 |
| 273 | 20231115 | 145600 | 1139099410 | 6660 | 6670 | 6670 | 6660 | 93 |
| 274 | 20231115 | 145500 | 1138479650 | 6670 | 6670 | 6680 | 6670 | 1010 |
| 275 | 20231115 | 145400 | 1131738130 | 6680 | 6680 | 6680 | 6680 | 79 |
| 276 | 20231115 | 145300 | 1131210410 | 6680 | 6690 | 6690 | 6680 | 115 |
| 277 | 20231115 | 145200 | 1130441680 | 6690 | 6690 | 6690 | 6690 | 197 |
| 278 | 20231115 | 145100 | 1129123750 | 6690 | 6690 | 6690 | 6690 | 198 |
| 279 | 20231115 | 145000 | 1127799130 | 6680 | 6670 | 6680 | 6660 | 5726 |
| 280 | 20231115 | 144900 | 1089601100 | 6660 | 6650 | 6660 | 6650 | 647 |
| 281 | 20231115 | 144800 | 1085293970 | 6660 | 6640 | 6660 | 6640 | 323 |
| 282 | 20231115 | 144700 | 1083145740 | 6640 | 6660 | 6660 | 6630 | 1327 |
| 283 | 20231115 | 144600 | 1074341050 | 6650 | 6620 | 6650 | 6620 | 3354 |
| 284 | 20231115 | 144500 | 1052085310 | 6620 | 6660 | 6670 | 6550 | 7770 |
| 285 | 20231115 | 144400 | 1000678720 | 6660 | 6670 | 6670 | 6650 | 4669 |
| 286 | 20231115 | 144300 | 969554370 | 6670 | 6680 | 6680 | 6670 | 1695 |
| 287 | 20231115 | 144200 | 958246270 | 6680 | 6700 | 6700 | 6680 | 2122 |
| 288 | 20231115 | 144100 | 944055050 | 6700 | 6710 | 6720 | 6700 | 3661 |
| 289 | 20231115 | 144000 | 919514160 | 6720 | 6730 | 6730 | 6720 | 2048 |
| 290 | 20231115 | 143900 | 905744170 | 6740 | 6740 | 6740 | 6730 | 925 |
| 291 | 20231115 | 143800 | 899512690 | 6740 | 6740 | 6740 | 6740 | 1251 |
| 292 | 20231115 | 143700 | 891080950 | 6740 | 6750 | 6750 | 6740 | 435 |
| 293 | 20231115 | 143600 | 888147000 | 6740 | 6740 | 6740 | 6740 | 689 |
| 294 | 20231115 | 143500 | 883503140 | 6750 | 6740 | 6750 | 6740 | 750 |
| 295 | 20231115 | 143400 | 878447360 | 6740 | 6770 | 6770 | 6740 | 3637 |
| 296 | 20231115 | 143300 | 853865940 | 6770 | 6770 | 6770 | 6770 | 483 |
| 297 | 20231115 | 143200 | 850596030 | 6770 | 6780 | 6780 | 6770 | 674 |
| 298 | 20231115 | 143100 | 846032940 | 6770 | 6800 | 6800 | 6770 | 2838 |
| 299 | 20231115 | 143000 | 826785630 | 6800 | 6800 | 6830 | 6800 | 4341 |
| 300 | 20231115 | 142900 | 797263830 | 6800 | 6810 | 6810 | 6800 | 2137 |
| 301 | 20231115 | 142800 | 782717540 | 6830 | 6830 | 6830 | 6830 | 0 |
| 302 | 20231115 | 142700 | 782717540 | 6830 | 6830 | 6830 | 6830 | 69 |
| 303 | 20231115 | 142600 | 782246270 | 6830 | 6830 | 6830 | 6830 | 0 |
| 304 | 20231115 | 142500 | 782246270 | 6830 | 6810 | 6840 | 6810 | 229 |
| 305 | 20231115 | 142400 | 780682010 | 6820 | 6830 | 6840 | 6820 | 271 |
| 306 | 20231115 | 142300 | 778832660 | 6830 | 6830 | 6830 | 6830 | 100 |
| 307 | 20231115 | 142200 | 778149660 | 6840 | 6830 | 6840 | 6830 | 81 |
| 308 | 20231115 | 142100 | 777595730 | 6830 | 6830 | 6830 | 6830 | 105 |
| 309 | 20231115 | 142000 | 776878580 | 6840 | 6840 | 6840 | 6840 | 0 |
| 310 | 20231115 | 141900 | 776878580 | 6840 | 6840 | 6840 | 6840 | 62 |
| 311 | 20231115 | 141800 | 776454500 | 6820 | 6820 | 6820 | 6820 | 0 |
| 312 | 20231115 | 141700 | 776454500 | 6820 | 6830 | 6840 | 6820 | 184 |
| 313 | 20231115 | 141600 | 775196450 | 6810 | 6840 | 6850 | 6810 | 61 |
| 314 | 20231115 | 141500 | 774778650 | 6850 | 6840 | 6850 | 6840 | 44 |
| 315 | 20231115 | 141400 | 774477370 | 6840 | 6840 | 6840 | 6840 | 253 |
| 316 | 20231115 | 141300 | 772746850 | 6840 | 6840 | 6840 | 6840 | 1 |
| 317 | 20231115 | 141200 | 772740010 | 6840 | 6830 | 6840 | 6830 | 54 |
| 318 | 20231115 | 141100 | 772370890 | 6830 | 6830 | 6830 | 6830 | 96 |
| 319 | 20231115 | 141000 | 771715210 | 6830 | 6840 | 6840 | 6830 | 142 |
| 320 | 20231115 | 140900 | 770744730 | 6810 | 6810 | 6810 | 6810 | 12 |
| 321 | 20231115 | 140800 | 770663010 | 6840 | 6840 | 6840 | 6840 | 61 |
| 322 | 20231115 | 140700 | 770245770 | 6840 | 6840 | 6840 | 6840 | 60 |
| 323 | 20231115 | 140600 | 769835370 | 6840 | 6840 | 6840 | 6840 | 0 |
| 324 | 20231115 | 140500 | 769835370 | 6840 | 6840 | 6840 | 6840 | 79 |
| 325 | 20231115 | 140400 | 769295010 | 6810 | 6840 | 6840 | 6810 | 59 |
| 326 | 20231115 | 140300 | 768892800 | 6840 | 6830 | 6840 | 6830 | 57 |
| 327 | 20231115 | 140200 | 768503000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 328 | 20231115 | 140100 | 768503000 | 6840 | 6830 | 6840 | 6830 | 372 |
| 329 | 20231115 | 140000 | 765961710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 330 | 20231115 | 135900 | 765961710 | 6800 | 6800 | 6800 | 6800 | 3000 |
| 331 | 20231115 | 135800 | 745561710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 332 | 20231115 | 135700 | 745561710 | 6800 | 6810 | 6810 | 6800 | 1015 |
| 333 | 20231115 | 135600 | 738657340 | 6830 | 6830 | 6830 | 6830 | 57 |
| 334 | 20231115 | 135500 | 738268030 | 6830 | 6830 | 6830 | 6830 | 0 |
| 335 | 20231115 | 135400 | 738268030 | 6830 | 6830 | 6830 | 6830 | 50 |
| 336 | 20231115 | 135300 | 737926530 | 6810 | 6810 | 6810 | 6810 | 180 |
| 337 | 20231115 | 135200 | 736700730 | 6830 | 6830 | 6830 | 6830 | 64 |
| 338 | 20231115 | 135100 | 736263610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 339 | 20231115 | 135000 | 736263610 | 6830 | 6830 | 6830 | 6830 | 50 |
| 340 | 20231115 | 134900 | 735922110 | 6830 | 6830 | 6830 | 6830 | 68 |
| 341 | 20231115 | 134800 | 735457670 | 6790 | 6820 | 6820 | 6790 | 780 |
| 342 | 20231115 | 134700 | 730155300 | 6830 | 6830 | 6830 | 6830 | 117 |
| 343 | 20231115 | 134600 | 729356190 | 6840 | 6830 | 6840 | 6830 | 847 |
| 344 | 20231115 | 134500 | 723562740 | 6840 | 6840 | 6840 | 6840 | 0 |
| 345 | 20231115 | 134400 | 723562740 | 6840 | 6800 | 6840 | 6800 | 7523 |
| 346 | 20231115 | 134300 | 672300500 | 6800 | 6800 | 6800 | 6800 | 109 |
| 347 | 20231115 | 134200 | 671559300 | 6800 | 6800 | 6800 | 6800 | 117 |
| 348 | 20231115 | 134100 | 670763700 | 6800 | 6800 | 6800 | 6800 | 0 |
| 349 | 20231115 | 134000 | 670763700 | 6800 | 6790 | 6800 | 6790 | 2 |
| 350 | 20231115 | 133900 | 670750110 | 6800 | 6800 | 6800 | 6800 | 0 |
| 351 | 20231115 | 133800 | 670750110 | 6800 | 6800 | 6800 | 6800 | 0 |
| 352 | 20231115 | 133700 | 670750110 | 6800 | 6800 | 6800 | 6800 | 5 |
| 353 | 20231115 | 133600 | 670716110 | 6800 | 6800 | 6800 | 6790 | 79 |
| 354 | 20231115 | 133500 | 670179410 | 6800 | 6790 | 6800 | 6790 | 292 |
| 355 | 20231115 | 133400 | 668196290 | 6790 | 6790 | 6790 | 6790 | 0 |
| 356 | 20231115 | 133300 | 668196290 | 6790 | 6780 | 6790 | 6780 | 85 |
| 357 | 20231115 | 133200 | 667619860 | 6780 | 6780 | 6780 | 6780 | 0 |
| 358 | 20231115 | 133100 | 667619860 | 6780 | 6780 | 6790 | 6780 | 952 |
| 359 | 20231115 | 133000 | 661165030 | 6790 | 6790 | 6790 | 6790 | 0 |
| 360 | 20231115 | 132900 | 661165030 | 6790 | 6790 | 6790 | 6790 | 0 |
| 361 | 20231115 | 132800 | 661165030 | 6790 | 6780 | 6790 | 6780 | 44 |
| 362 | 20231115 | 132700 | 660866370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 363 | 20231115 | 132600 | 660866370 | 6790 | 6780 | 6790 | 6780 | 12 |
| 364 | 20231115 | 132500 | 660784990 | 6790 | 6790 | 6790 | 6780 | 182 |
| 365 | 20231115 | 132400 | 659550750 | 6780 | 6780 | 6780 | 6780 | 142 |
| 366 | 20231115 | 132300 | 658587990 | 6790 | 6800 | 6800 | 6790 | 48 |
| 367 | 20231115 | 132200 | 658261890 | 6800 | 6800 | 6800 | 6800 | 103 |
| 368 | 20231115 | 132100 | 657561490 | 6800 | 6800 | 6800 | 6800 | 106 |
| 369 | 20231115 | 132000 | 656840690 | 6800 | 6800 | 6800 | 6800 | 0 |
| 370 | 20231115 | 131900 | 656840690 | 6800 | 6800 | 6800 | 6800 | 0 |
| 371 | 20231115 | 131800 | 656840690 | 6800 | 6800 | 6800 | 6800 | 0 |
| 372 | 20231115 | 131700 | 656840690 | 6800 | 6800 | 6800 | 6800 | 0 |
| 373 | 20231115 | 131600 | 656840690 | 6800 | 6770 | 6800 | 6770 | 94 |
| 374 | 20231115 | 131500 | 656203890 | 6800 | 6790 | 6800 | 6790 | 27 |
| 375 | 20231115 | 131400 | 656020530 | 6790 | 6790 | 6790 | 6790 | 142 |
| 376 | 20231115 | 131300 | 655056350 | 6790 | 6790 | 6790 | 6790 | 176 |
| 377 | 20231115 | 131200 | 653861310 | 6790 | 6790 | 6790 | 6770 | 1166 |
| 378 | 20231115 | 131100 | 645953710 | 6800 | 6800 | 6800 | 6800 | 3 |
| 379 | 20231115 | 131000 | 645933310 | 6800 | 6800 | 6800 | 6800 | 20 |
| 380 | 20231115 | 130900 | 645797310 | 6800 | 6790 | 6800 | 6790 | 18 |
| 381 | 20231115 | 130800 | 645675010 | 6800 | 6800 | 6800 | 6800 | 4 |
| 382 | 20231115 | 130700 | 645647810 | 6800 | 6790 | 6800 | 6790 | 67 |
| 383 | 20231115 | 130600 | 645192780 | 6800 | 6800 | 6800 | 6800 | 1 |
| 384 | 20231115 | 130500 | 645185980 | 6800 | 6800 | 6800 | 6800 | 13 |
| 385 | 20231115 | 130400 | 645097580 | 6810 | 6810 | 6810 | 6810 | 239 |
| 386 | 20231115 | 130300 | 643469990 | 6810 | 6800 | 6810 | 6800 | 117 |
| 387 | 20231115 | 130200 | 642674220 | 6800 | 6800 | 6800 | 6800 | 0 |
| 388 | 20231115 | 130100 | 642674220 | 6800 | 6800 | 6800 | 6800 | 1 |
| 389 | 20231115 | 130000 | 642667420 | 6810 | 6810 | 6810 | 6790 | 179 |
| 390 | 20231115 | 125900 | 641449460 | 6800 | 6800 | 6800 | 6800 | 0 |
| 391 | 20231115 | 125800 | 641449460 | 6800 | 6800 | 6800 | 6800 | 33 |
| 392 | 20231115 | 125700 | 641225060 | 6800 | 6800 | 6800 | 6800 | 20 |
| 393 | 20231115 | 125600 | 641089060 | 6810 | 6800 | 6810 | 6800 | 105 |
| 394 | 20231115 | 125500 | 640375010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 395 | 20231115 | 125400 | 640375010 | 6810 | 6810 | 6810 | 6810 | 59 |
| 396 | 20231115 | 125300 | 639973220 | 6810 | 6810 | 6810 | 6800 | 13 |
| 397 | 20231115 | 125200 | 639884790 | 6810 | 6810 | 6810 | 6810 | 22 |
| 398 | 20231115 | 125100 | 639734970 | 6810 | 6810 | 6810 | 6810 | 49 |
| 399 | 20231115 | 125000 | 639401280 | 6810 | 6810 | 6810 | 6810 | 50 |
| 400 | 20231115 | 124900 | 639060780 | 6810 | 6800 | 6810 | 6800 | 59 |
| 401 | 20231115 | 124800 | 638659000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 402 | 20231115 | 124700 | 638659000 | 6810 | 6800 | 6810 | 6800 | 58 |
| 403 | 20231115 | 124600 | 638264030 | 6810 | 6810 | 6810 | 6810 | 0 |
| 404 | 20231115 | 124500 | 638264030 | 6810 | 6810 | 6810 | 6810 | 68 |
| 405 | 20231115 | 124400 | 637800950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 406 | 20231115 | 124300 | 637800950 | 6810 | 6810 | 6810 | 6810 | 54 |
| 407 | 20231115 | 124200 | 637433210 | 6790 | 6800 | 6800 | 6790 | 300 |
| 408 | 20231115 | 124100 | 635395590 | 6810 | 6810 | 6810 | 6810 | 54 |
| 409 | 20231115 | 124000 | 635027850 | 6810 | 6810 | 6810 | 6810 | 73 |
| 410 | 20231115 | 123900 | 634530720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 411 | 20231115 | 123800 | 634530720 | 6810 | 6800 | 6810 | 6800 | 57 |
| 412 | 20231115 | 123700 | 634142580 | 6800 | 6800 | 6800 | 6800 | 93 |
| 413 | 20231115 | 123600 | 633510180 | 6800 | 6810 | 6810 | 6800 | 261 |
| 414 | 20231115 | 123500 | 631734840 | 6810 | 6810 | 6810 | 6810 | 50 |
| 415 | 20231115 | 123400 | 631394340 | 6810 | 6800 | 6810 | 6800 | 66 |
| 416 | 20231115 | 123300 | 630944980 | 6810 | 6810 | 6810 | 6800 | 62 |
| 417 | 20231115 | 123200 | 630522810 | 6810 | 6800 | 6810 | 6800 | 11 |
| 418 | 20231115 | 123100 | 630447970 | 6800 | 6800 | 6810 | 6800 | 98 |
| 419 | 20231115 | 123000 | 629780860 | 6800 | 6800 | 6810 | 6800 | 88 |
| 420 | 20231115 | 122900 | 629181900 | 6790 | 6800 | 6800 | 6790 | 254 |
| 421 | 20231115 | 122800 | 627456990 | 6800 | 6790 | 6800 | 6780 | 575 |
| 422 | 20231115 | 122700 | 623551310 | 6790 | 6800 | 6800 | 6790 | 115 |
| 423 | 20231115 | 122600 | 622769890 | 6800 | 6800 | 6810 | 6800 | 60 |
| 424 | 20231115 | 122500 | 622361430 | 6810 | 6810 | 6810 | 6810 | 0 |
| 425 | 20231115 | 122400 | 622361430 | 6810 | 6810 | 6810 | 6810 | 53 |
| 426 | 20231115 | 122300 | 622000500 | 6810 | 6810 | 6810 | 6810 | 22 |
| 427 | 20231115 | 122200 | 621850680 | 6810 | 6810 | 6810 | 6800 | 392 |
| 428 | 20231115 | 122100 | 619184550 | 6810 | 6810 | 6810 | 6810 | 53 |
| 429 | 20231115 | 122000 | 618823620 | 6810 | 6810 | 6810 | 6810 | 53 |
| 430 | 20231115 | 121900 | 618462690 | 6810 | 6810 | 6810 | 6810 | 0 |
| 431 | 20231115 | 121800 | 618462690 | 6810 | 6810 | 6810 | 6810 | 95 |
| 432 | 20231115 | 121700 | 617815740 | 6810 | 6810 | 6810 | 6810 | 65 |
| 433 | 20231115 | 121600 | 617373090 | 6810 | 6800 | 6810 | 6800 | 57 |
| 434 | 20231115 | 121500 | 616984930 | 6810 | 6810 | 6810 | 6810 | 74 |
| 435 | 20231115 | 121400 | 616480990 | 6810 | 6810 | 6810 | 6800 | 10 |
| 436 | 20231115 | 121300 | 616412930 | 6810 | 6810 | 6810 | 6810 | 63 |
| 437 | 20231115 | 121200 | 615983900 | 6780 | 6780 | 6780 | 6780 | 22 |
| 438 | 20231115 | 121100 | 615834740 | 6810 | 6810 | 6810 | 6810 | 463 |
| 439 | 20231115 | 121000 | 612681710 | 6810 | 6810 | 6810 | 6810 | 72 |
| 440 | 20231115 | 120900 | 612191390 | 6810 | 6810 | 6810 | 6810 | 0 |
| 441 | 20231115 | 120800 | 612191390 | 6810 | 6780 | 6810 | 6780 | 65 |
| 442 | 20231115 | 120700 | 611749340 | 6800 | 6800 | 6800 | 6800 | 74 |
| 443 | 20231115 | 120600 | 611246140 | 6790 | 6790 | 6790 | 6790 | 23 |
| 444 | 20231115 | 120500 | 611089970 | 6800 | 6800 | 6800 | 6800 | 64 |
| 445 | 20231115 | 120400 | 610654770 | 6800 | 6800 | 6800 | 6800 | 1 |
| 446 | 20231115 | 120300 | 610647970 | 6800 | 6800 | 6800 | 6800 | 61 |
| 447 | 20231115 | 120200 | 610233170 | 6800 | 6800 | 6800 | 6800 | 61 |
| 448 | 20231115 | 120100 | 609818370 | 6810 | 6810 | 6810 | 6810 | 0 |
| 449 | 20231115 | 120000 | 609818370 | 6810 | 6810 | 6810 | 6810 | 62 |
| 450 | 20231115 | 115900 | 609396150 | 6810 | 6810 | 6810 | 6810 | 92 |
| 451 | 20231115 | 115800 | 608769630 | 6810 | 6810 | 6810 | 6810 | 0 |
| 452 | 20231115 | 115700 | 608769630 | 6810 | 6800 | 6810 | 6800 | 61 |
| 453 | 20231115 | 115600 | 608354490 | 6800 | 6800 | 6800 | 6800 | 61 |
| 454 | 20231115 | 115500 | 607939690 | 6790 | 6790 | 6790 | 6790 | 191 |
| 455 | 20231115 | 115400 | 606642800 | 6790 | 6790 | 6790 | 6790 | 61 |
| 456 | 20231115 | 115300 | 606228610 | 6800 | 6780 | 6800 | 6780 | 61 |
| 457 | 20231115 | 115200 | 605813930 | 6770 | 6780 | 6780 | 6770 | 269 |
| 458 | 20231115 | 115100 | 603992610 | 6790 | 6790 | 6790 | 6790 | 531 |
| 459 | 20231115 | 115000 | 600387120 | 6790 | 6800 | 6810 | 6790 | 90 |
| 460 | 20231115 | 114900 | 599774790 | 6810 | 6800 | 6810 | 6800 | 66 |
| 461 | 20231115 | 114800 | 599325450 | 6800 | 6800 | 6800 | 6800 | 67 |
| 462 | 20231115 | 114700 | 598869850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 463 | 20231115 | 114600 | 598869850 | 6800 | 6800 | 6800 | 6800 | 75 |
| 464 | 20231115 | 114500 | 598359850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 465 | 20231115 | 114400 | 598359850 | 6800 | 6800 | 6800 | 6800 | 61 |
| 466 | 20231115 | 114300 | 597945050 | 6800 | 6800 | 6800 | 6800 | 260 |
| 467 | 20231115 | 114200 | 596177050 | 6800 | 6800 | 6800 | 6800 | 0 |
| 468 | 20231115 | 114100 | 596177050 | 6800 | 6790 | 6800 | 6790 | 60 |
| 469 | 20231115 | 114000 | 595769060 | 6790 | 6790 | 6790 | 6790 | 61 |
| 470 | 20231115 | 113900 | 595354870 | 6790 | 6790 | 6790 | 6790 | 0 |
| 471 | 20231115 | 113800 | 595354870 | 6790 | 6790 | 6790 | 6790 | 64 |
| 472 | 20231115 | 113700 | 594920310 | 6790 | 6790 | 6790 | 6790 | 60 |
| 473 | 20231115 | 113600 | 594512910 | 6790 | 6790 | 6790 | 6790 | 100 |
| 474 | 20231115 | 113500 | 593833910 | 6790 | 6790 | 6790 | 6790 | 71 |
| 475 | 20231115 | 113400 | 593351820 | 6790 | 6780 | 6790 | 6780 | 515 |
| 476 | 20231115 | 113300 | 589856110 | 6760 | 6780 | 6780 | 6760 | 557 |
| 477 | 20231115 | 113200 | 586085740 | 6790 | 6790 | 6790 | 6790 | 0 |
| 478 | 20231115 | 113100 | 586085740 | 6790 | 6790 | 6790 | 6790 | 63 |
| 479 | 20231115 | 113000 | 585657970 | 6790 | 6790 | 6790 | 6790 | 5 |
| 480 | 20231115 | 112900 | 585624020 | 6790 | 6790 | 6790 | 6790 | 148 |
| 481 | 20231115 | 112800 | 584619100 | 6790 | 6790 | 6790 | 6790 | 61 |
| 482 | 20231115 | 112700 | 584204910 | 6780 | 6780 | 6780 | 6780 | 21 |
| 483 | 20231115 | 112600 | 584062530 | 6790 | 6790 | 6790 | 6790 | 56 |
| 484 | 20231115 | 112500 | 583682290 | 6770 | 6780 | 6780 | 6770 | 93 |
| 485 | 20231115 | 112400 | 583052020 | 6780 | 6780 | 6780 | 6780 | 0 |
| 486 | 20231115 | 112300 | 583052020 | 6780 | 6760 | 6780 | 6760 | 121 |
| 487 | 20231115 | 112200 | 582232440 | 6780 | 6780 | 6780 | 6780 | 54 |
| 488 | 20231115 | 112100 | 581866320 | 6770 | 6770 | 6770 | 6770 | 298 |
| 489 | 20231115 | 112000 | 579848860 | 6770 | 6760 | 6770 | 6760 | 55 |
| 490 | 20231115 | 111900 | 579476520 | 6770 | 6770 | 6770 | 6770 | 556 |
| 491 | 20231115 | 111800 | 575712400 | 6770 | 6780 | 6780 | 6770 | 292 |
| 492 | 20231115 | 111700 | 573733640 | 6790 | 6780 | 6790 | 6780 | 175 |
| 493 | 20231115 | 111600 | 572545730 | 6780 | 6780 | 6780 | 6780 | 43 |
| 494 | 20231115 | 111500 | 572254190 | 6780 | 6800 | 6800 | 6780 | 118 |
| 495 | 20231115 | 111400 | 571452540 | 6800 | 6800 | 6800 | 6800 | 57 |
| 496 | 20231115 | 111300 | 571064940 | 6800 | 6800 | 6800 | 6800 | 200 |
| 497 | 20231115 | 111200 | 569704940 | 6800 | 6800 | 6800 | 6800 | 0 |
| 498 | 20231115 | 111100 | 569704940 | 6800 | 6800 | 6800 | 6800 | 971 |
| 499 | 20231115 | 111000 | 563102140 | 6810 | 6810 | 6810 | 6810 | 20 |
| 500 | 20231115 | 110900 | 562965940 | 6810 | 6810 | 6810 | 6810 | 54 |
| 501 | 20231115 | 110800 | 562598200 | 6810 | 6810 | 6810 | 6810 | 55 |
| 502 | 20231115 | 110700 | 562223650 | 6810 | 6800 | 6810 | 6800 | 78 |
| 503 | 20231115 | 110600 | 561692680 | 6800 | 6810 | 6810 | 6800 | 59 |
| 504 | 20231115 | 110500 | 561291460 | 6810 | 6800 | 6810 | 6800 | 80 |
| 505 | 20231115 | 110400 | 560746910 | 6800 | 6800 | 6810 | 6800 | 55 |
| 506 | 20231115 | 110300 | 560372720 | 6780 | 6790 | 6790 | 6780 | 1231 |
| 507 | 20231115 | 110200 | 552024230 | 6790 | 6770 | 6790 | 6770 | 554 |
| 508 | 20231115 | 110100 | 548272570 | 6780 | 6770 | 6780 | 6770 | 1290 |
| 509 | 20231115 | 110000 | 539538370 | 6750 | 6770 | 6770 | 6750 | 117 |
| 510 | 20231115 | 105900 | 538747280 | 6770 | 6780 | 6780 | 6770 | 163 |
| 511 | 20231115 | 105800 | 537643520 | 6780 | 6780 | 6780 | 6780 | 20 |
| 512 | 20231115 | 105700 | 537507920 | 6780 | 6770 | 6780 | 6770 | 946 |
| 513 | 20231115 | 105600 | 531102470 | 6760 | 6740 | 6760 | 6740 | 1865 |
| 514 | 20231115 | 105500 | 518507740 | 6750 | 6750 | 6750 | 6740 | 525 |
| 515 | 20231115 | 105400 | 514964240 | 6750 | 6750 | 6760 | 6750 | 196 |
| 516 | 20231115 | 105300 | 513641230 | 6750 | 6760 | 6770 | 6750 | 446 |
| 517 | 20231115 | 105200 | 510628890 | 6770 | 6770 | 6770 | 6770 | 5 |
| 518 | 20231115 | 105100 | 510595040 | 6770 | 6770 | 6770 | 6770 | 625 |
| 519 | 20231115 | 105000 | 506363790 | 6790 | 6790 | 6790 | 6790 | 1 |
| 520 | 20231115 | 104900 | 506357000 | 6780 | 6810 | 6810 | 6780 | 8956 |
| 521 | 20231115 | 104800 | 445456200 | 6810 | 6810 | 6810 | 6810 | 61 |
| 522 | 20231115 | 104700 | 445040790 | 6800 | 6810 | 6810 | 6800 | 156 |
| 523 | 20231115 | 104600 | 443979370 | 6810 | 6810 | 6810 | 6810 | 25 |
| 524 | 20231115 | 104500 | 443809120 | 6810 | 6810 | 6810 | 6810 | 63 |
| 525 | 20231115 | 104400 | 443380090 | 6820 | 6820 | 6820 | 6820 | 61 |
| 526 | 20231115 | 104300 | 442964070 | 6820 | 6820 | 6820 | 6820 | 40 |
| 527 | 20231115 | 104200 | 442691270 | 6820 | 6820 | 6820 | 6820 | 61 |
| 528 | 20231115 | 104100 | 442275250 | 6820 | 6810 | 6820 | 6810 | 931 |
| 529 | 20231115 | 104000 | 435935020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 530 | 20231115 | 103900 | 435935020 | 6810 | 6810 | 6810 | 6810 | 63 |
| 531 | 20231115 | 103800 | 435505990 | 6810 | 6810 | 6810 | 6810 | 64 |
| 532 | 20231115 | 103700 | 435070150 | 6800 | 6810 | 6810 | 6800 | 215 |
| 533 | 20231115 | 103600 | 433607500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 534 | 20231115 | 103500 | 433607500 | 6810 | 6810 | 6810 | 6810 | 70 |
| 535 | 20231115 | 103400 | 433130800 | 6810 | 6800 | 6810 | 6800 | 136 |
| 536 | 20231115 | 103300 | 432205330 | 6800 | 6800 | 6810 | 6800 | 1390 |
| 537 | 20231115 | 103200 | 422751320 | 6810 | 6800 | 6810 | 6800 | 7786 |
| 538 | 20231115 | 103100 | 369801610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 539 | 20231115 | 103000 | 369801610 | 6810 | 6810 | 6810 | 6810 | 11 |
| 540 | 20231115 | 102900 | 369726700 | 6810 | 6810 | 6810 | 6810 | 0 |
| 541 | 20231115 | 102800 | 369726700 | 6810 | 6810 | 6810 | 6810 | 124 |
| 542 | 20231115 | 102700 | 368882260 | 6810 | 6810 | 6810 | 6810 | 0 |
| 543 | 20231115 | 102600 | 368882260 | 6810 | 6810 | 6810 | 6810 | 16 |
| 544 | 20231115 | 102500 | 368773300 | 6810 | 6800 | 6810 | 6800 | 1532 |
| 545 | 20231115 | 102400 | 358353360 | 6800 | 6800 | 6800 | 6800 | 1 |
| 546 | 20231115 | 102300 | 358346560 | 6810 | 6810 | 6810 | 6810 | 74 |
| 547 | 20231115 | 102200 | 357842620 | 6820 | 6820 | 6820 | 6820 | 0 |
| 548 | 20231115 | 102100 | 357842620 | 6820 | 6810 | 6820 | 6810 | 26 |
| 549 | 20231115 | 102000 | 357665520 | 6810 | 6810 | 6810 | 6810 | 61 |
| 550 | 20231115 | 101900 | 357250110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 551 | 20231115 | 101800 | 357250110 | 6820 | 6810 | 6820 | 6810 | 1178 |
| 552 | 20231115 | 101700 | 349224170 | 6810 | 6800 | 6810 | 6800 | 59 |
| 553 | 20231115 | 101600 | 348822880 | 6810 | 6810 | 6810 | 6800 | 1033 |
| 554 | 20231115 | 101500 | 341795930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 555 | 20231115 | 101400 | 341795930 | 6810 | 6810 | 6810 | 6810 | 116 |
| 556 | 20231115 | 101300 | 341005970 | 6810 | 6810 | 6810 | 6800 | 1659 |
| 557 | 20231115 | 101200 | 329722180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 558 | 20231115 | 101100 | 329722180 | 6810 | 6810 | 6820 | 6810 | 1544 |
| 559 | 20231115 | 101000 | 319205150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 560 | 20231115 | 100900 | 319205150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 561 | 20231115 | 100800 | 319205150 | 6820 | 6820 | 6820 | 6820 | 24 |
| 562 | 20231115 | 100700 | 319041470 | 6820 | 6820 | 6820 | 6820 | 6 |
| 563 | 20231115 | 100600 | 319000550 | 6820 | 6810 | 6820 | 6800 | 561 |
| 564 | 20231115 | 100500 | 315180200 | 6820 | 6820 | 6820 | 6810 | 30 |
| 565 | 20231115 | 100400 | 314975720 | 6820 | 6820 | 6820 | 6820 | 3 |
| 566 | 20231115 | 100300 | 314955260 | 6820 | 6820 | 6820 | 6820 | 4 |
| 567 | 20231115 | 100200 | 314927980 | 6820 | 6810 | 6820 | 6810 | 136 |
| 568 | 20231115 | 100100 | 314000940 | 6810 | 6810 | 6820 | 6810 | 251 |
| 569 | 20231115 | 100000 | 312290740 | 6810 | 6810 | 6810 | 6810 | 5 |
| 570 | 20231115 | 095900 | 312256690 | 6810 | 6810 | 6810 | 6800 | 3330 |
| 571 | 20231115 | 095800 | 289606400 | 6810 | 6780 | 6820 | 6780 | 1004 |
| 572 | 20231115 | 095700 | 282779300 | 6780 | 6760 | 6780 | 6760 | 2625 |
| 573 | 20231115 | 095600 | 265031570 | 6760 | 6760 | 6760 | 6760 | 58 |
| 574 | 20231115 | 095500 | 264639490 | 6760 | 6760 | 6760 | 6760 | 59 |
| 575 | 20231115 | 095400 | 264240650 | 6760 | 6760 | 6760 | 6760 | 47 |
| 576 | 20231115 | 095300 | 263922930 | 6760 | 6760 | 6760 | 6760 | 125 |
| 577 | 20231115 | 095200 | 263077930 | 6760 | 6750 | 6760 | 6750 | 373 |
| 578 | 20231115 | 095100 | 260559600 | 6750 | 6750 | 6750 | 6750 | 88 |
| 579 | 20231115 | 095000 | 259965600 | 6760 | 6760 | 6760 | 6760 | 15 |
| 580 | 20231115 | 094900 | 259864200 | 6760 | 6750 | 6760 | 6750 | 3 |
| 581 | 20231115 | 094800 | 259843940 | 6760 | 6740 | 6760 | 6740 | 46 |
| 582 | 20231115 | 094700 | 259533560 | 6760 | 6760 | 6760 | 6760 | 1 |
| 583 | 20231115 | 094600 | 259526800 | 6760 | 6760 | 6760 | 6760 | 7 |
| 584 | 20231115 | 094500 | 259479480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 585 | 20231115 | 094400 | 259479480 | 6760 | 6750 | 6760 | 6740 | 346 |
| 586 | 20231115 | 094300 | 257144460 | 6760 | 6760 | 6770 | 6760 | 219 |
| 587 | 20231115 | 094200 | 255663900 | 6760 | 6760 | 6760 | 6760 | 303 |
| 588 | 20231115 | 094100 | 253615620 | 6760 | 6760 | 6770 | 6760 | 48 |
| 589 | 20231115 | 094000 | 253290820 | 6760 | 6760 | 6770 | 6760 | 417 |
| 590 | 20231115 | 093900 | 250470940 | 6760 | 6760 | 6770 | 6760 | 342 |
| 591 | 20231115 | 093800 | 248157680 | 6770 | 6770 | 6770 | 6770 | 73 |
| 592 | 20231115 | 093700 | 247663470 | 6780 | 6770 | 6780 | 6770 | 2 |
| 593 | 20231115 | 093600 | 247649920 | 6780 | 6770 | 6780 | 6770 | 1172 |
| 594 | 20231115 | 093500 | 239711500 | 6750 | 6740 | 6750 | 6730 | 1762 |
| 595 | 20231115 | 093400 | 227841670 | 6730 | 6740 | 6740 | 6730 | 2 |
| 596 | 20231115 | 093300 | 227828200 | 6740 | 6750 | 6750 | 6730 | 486 |
| 597 | 20231115 | 093200 | 224551960 | 6750 | 6750 | 6750 | 6740 | 519 |
| 598 | 20231115 | 093100 | 221049720 | 6750 | 6760 | 6770 | 6750 | 26 |
| 599 | 20231115 | 093000 | 220873960 | 6770 | 6750 | 6770 | 6750 | 15 |
| 600 | 20231115 | 092900 | 220772690 | 6740 | 6750 | 6750 | 6740 | 680 |
| 601 | 20231115 | 092800 | 216189470 | 6750 | 6750 | 6760 | 6750 | 1406 |
| 602 | 20231115 | 092700 | 206698940 | 6760 | 6770 | 6770 | 6760 | 556 |
| 603 | 20231115 | 092600 | 202940180 | 6770 | 6780 | 6780 | 6770 | 20 |
| 604 | 20231115 | 092500 | 202804680 | 6770 | 6790 | 6790 | 6760 | 5055 |
| 605 | 20231115 | 092400 | 168593830 | 6800 | 6790 | 6800 | 6790 | 85 |
| 606 | 20231115 | 092300 | 168016670 | 6790 | 6770 | 6790 | 6770 | 180 |
| 607 | 20231115 | 092200 | 166795730 | 6770 | 6760 | 6770 | 6760 | 364 |
| 608 | 20231115 | 092100 | 164331860 | 6760 | 6760 | 6760 | 6750 | 146 |
| 609 | 20231115 | 092000 | 163345110 | 6760 | 6760 | 6760 | 6760 | 52 |
| 610 | 20231115 | 091900 | 162993590 | 6750 | 6750 | 6750 | 6740 | 2016 |
| 611 | 20231115 | 091800 | 149394590 | 6750 | 6750 | 6750 | 6740 | 645 |
| 612 | 20231115 | 091700 | 145045850 | 6750 | 6760 | 6760 | 6750 | 517 |
| 613 | 20231115 | 091600 | 141550950 | 6760 | 6770 | 6770 | 6750 | 2756 |
| 614 | 20231115 | 091500 | 122926020 | 6780 | 6750 | 6780 | 6750 | 2715 |
| 615 | 20231115 | 091400 | 104565580 | 6750 | 6770 | 6770 | 6750 | 1834 |
| 616 | 20231115 | 091300 | 92174390 | 6770 | 6780 | 6780 | 6770 | 262 |
| 617 | 20231115 | 091200 | 90400290 | 6780 | 6800 | 6800 | 6770 | 261 |
| 618 | 20231115 | 091100 | 88629470 | 6800 | 6810 | 6810 | 6800 | 1344 |
| 619 | 20231115 | 091000 | 79481740 | 6810 | 6810 | 6810 | 6810 | 215 |
| 620 | 20231115 | 090900 | 78017590 | 6810 | 6810 | 6820 | 6810 | 110 |
| 621 | 20231115 | 090800 | 77268390 | 6810 | 6840 | 6840 | 6810 | 2361 |
| 622 | 20231115 | 090700 | 61175990 | 6820 | 6820 | 6820 | 6810 | 1219 |
| 623 | 20231115 | 090600 | 52868470 | 6820 | 6780 | 6820 | 6780 | 600 |
| 624 | 20231115 | 090500 | 48792650 | 6780 | 6810 | 6820 | 6780 | 380 |
| 625 | 20231115 | 090400 | 46207150 | 6810 | 6840 | 6840 | 6810 | 1349 |
| 626 | 20231115 | 090300 | 36987740 | 6820 | 6850 | 6900 | 6820 | 1259 |
| 627 | 20231115 | 090200 | 28339150 | 6860 | 6760 | 6860 | 6760 | 1340 |
| 628 | 20231115 | 090100 | 19202100 | 6750 | 6810 | 6840 | 6740 | 393 |
| 629 | 20231115 | 090000 | 16530040 | 6810 | 6790 | 6810 | 6790 | 2433 |