33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 3 | 20231115 | 191300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231115 | 191200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231115 | 191100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231115 | 191000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231115 | 190900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231115 | 190800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231115 | 190700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231115 | 190600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231115 | 190500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231115 | 190400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231115 | 190300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231115 | 190200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231115 | 190100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231115 | 190000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231115 | 185900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231115 | 185800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231115 | 185700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231115 | 185600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231115 | 185500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231115 | 185400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231115 | 185300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231115 | 185200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231115 | 185100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231115 | 185000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231115 | 184900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231115 | 184800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231115 | 184700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231115 | 184600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231115 | 184500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231115 | 184400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 33 | 20231115 | 184300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231115 | 184200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231115 | 184100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231115 | 184000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231115 | 183900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231115 | 183800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231115 | 183700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231115 | 183600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231115 | 183500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231115 | 183400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231115 | 183300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231115 | 183200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231115 | 183100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231115 | 183000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231115 | 182900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231115 | 182800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231115 | 182700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231115 | 182600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231115 | 182500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231115 | 182400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231115 | 182300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231115 | 182200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231115 | 182100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231115 | 182000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231115 | 181900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231115 | 181800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231115 | 181700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231115 | 181600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231115 | 181500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231115 | 181400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 63 | 20231115 | 181300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231115 | 181200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231115 | 181100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231115 | 181000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231115 | 180900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231115 | 180800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231115 | 180700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231115 | 180600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231115 | 180500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231115 | 180400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231115 | 180300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231115 | 180200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231115 | 180100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231115 | 180000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231115 | 175900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231115 | 175800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231115 | 175700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231115 | 175600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231115 | 175500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231115 | 175400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231115 | 175300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231115 | 175200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231115 | 175100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231115 | 175000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231115 | 174900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231115 | 174800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231115 | 174700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231115 | 174600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231115 | 174500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231115 | 174400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 93 | 20231115 | 174300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231115 | 174200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231115 | 174100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231115 | 174000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231115 | 173900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231115 | 173800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231115 | 173700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231115 | 173600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231115 | 173500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231115 | 173400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231115 | 173300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231115 | 173200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231115 | 173100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231115 | 173000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231115 | 172900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231115 | 172800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231115 | 172700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231115 | 172600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231115 | 172500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231115 | 172400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231115 | 172300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231115 | 172200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231115 | 172100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231115 | 172000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231115 | 171900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231115 | 171800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231115 | 171700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231115 | 171600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231115 | 171500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231115 | 171400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 123 | 20231115 | 171300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231115 | 171200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231115 | 171100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231115 | 171000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231115 | 170900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231115 | 170800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231115 | 170700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231115 | 170600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231115 | 170500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231115 | 170400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231115 | 170300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231115 | 170200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231115 | 170100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231115 | 170000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231115 | 165900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231115 | 165800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231115 | 165700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231115 | 165600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231115 | 165500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231115 | 165400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231115 | 165300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231115 | 165200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231115 | 165100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231115 | 165000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231115 | 164900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231115 | 164800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231115 | 164700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231115 | 164600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231115 | 164500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231115 | 164400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 153 | 20231115 | 164300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231115 | 164200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231115 | 164100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231115 | 164000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231115 | 163900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231115 | 163800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231115 | 163700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231115 | 163600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231115 | 163500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231115 | 163400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231115 | 163300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231115 | 163200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231115 | 163100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231115 | 163000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231115 | 162900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231115 | 162800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231115 | 162700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231115 | 162600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231115 | 162500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231115 | 162400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231115 | 162300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231115 | 162200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231115 | 162100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231115 | 162000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231115 | 161900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231115 | 161800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231115 | 161700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231115 | 161600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231115 | 161500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231115 | 161400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 183 | 20231115 | 161300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231115 | 161200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231115 | 161100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231115 | 161000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20231115 | 160900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20231115 | 160800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20231115 | 160700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20231115 | 160600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20231115 | 160500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20231115 | 160400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20231115 | 160300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20231115 | 160200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20231115 | 160100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20231115 | 160000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20231115 | 155900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20231115 | 155800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20231115 | 155700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20231115 | 155600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20231115 | 155500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20231115 | 155400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20231115 | 155300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20231115 | 155200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20231115 | 155100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20231115 | 155000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20231115 | 154900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20231115 | 154800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20231115 | 154700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20231115 | 154600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20231115 | 154500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20231115 | 154400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 213 | 20231115 | 154300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20231115 | 154200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20231115 | 154100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20231115 | 154000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20231115 | 153900 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20231115 | 153800 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20231115 | 153700 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20231115 | 153600 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20231115 | 153500 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231115 | 153400 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231115 | 153300 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231115 | 153200 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231115 | 153100 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231115 | 153000 | 14648946850 | 22400 | 22400 | 22400 | 22400 | 7164 |
| 227 | 20231115 | 152900 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20231115 | 152800 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20231115 | 152700 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20231115 | 152600 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20231115 | 152500 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20231115 | 152400 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20231115 | 152300 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20231115 | 152200 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231115 | 152100 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231115 | 152000 | 14488473250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231115 | 151900 | 14488473250 | 22350 | 22350 | 22400 | 22350 | 1075 |
| 238 | 20231115 | 151800 | 14464446950 | 22350 | 22450 | 22450 | 22350 | 2302 |
| 239 | 20231115 | 151700 | 14412836100 | 22450 | 22400 | 22500 | 22400 | 2092 |
| 240 | 20231115 | 151600 | 14365873050 | 22450 | 22400 | 22500 | 22400 | 6869 |
| 241 | 20231115 | 151500 | 14211649600 | 22450 | 22400 | 22450 | 22350 | 1740 |
| 242 | 20231115 | 151400 | 14172622950 | 22400 | 22350 | 22450 | 22350 | 3651 |
| 243 | 20231115 | 151300 | 14090808600 | 22350 | 22400 | 22400 | 22300 | 4172 |
| 244 | 20231115 | 151200 | 13997545000 | 22400 | 22350 | 22400 | 22350 | 2619 |
| 245 | 20231115 | 151100 | 13938902950 | 22400 | 22400 | 22400 | 22300 | 4024 |
| 246 | 20231115 | 151000 | 13848912600 | 22300 | 22300 | 22350 | 22300 | 1949 |
| 247 | 20231115 | 150900 | 13805361800 | 22350 | 22350 | 22350 | 22250 | 3167 |
| 248 | 20231115 | 150800 | 13734655800 | 22350 | 22250 | 22400 | 22250 | 6092 |
| 249 | 20231115 | 150700 | 13598605500 | 22250 | 22200 | 22250 | 22200 | 2399 |
| 250 | 20231115 | 150600 | 13545266750 | 22250 | 22250 | 22250 | 22150 | 1646 |
| 251 | 20231115 | 150500 | 13508712100 | 22250 | 22250 | 22250 | 22200 | 2844 |
| 252 | 20231115 | 150400 | 13445460900 | 22250 | 22150 | 22250 | 22100 | 5767 |
| 253 | 20231115 | 150300 | 13317540400 | 22150 | 22150 | 22150 | 22000 | 1977 |
| 254 | 20231115 | 150200 | 13273844500 | 22200 | 22100 | 22200 | 22100 | 713 |
| 255 | 20231115 | 150100 | 13258037000 | 22100 | 22150 | 22150 | 22100 | 1170 |
| 256 | 20231115 | 150000 | 13232138700 | 22100 | 22150 | 22150 | 22000 | 1591 |
| 257 | 20231115 | 145900 | 13196970000 | 22150 | 22100 | 22150 | 22100 | 3575 |
| 258 | 20231115 | 145800 | 13117821500 | 22150 | 21900 | 22150 | 21900 | 4878 |
| 259 | 20231115 | 145700 | 13010320550 | 21950 | 21950 | 21950 | 21850 | 1698 |
| 260 | 20231115 | 145600 | 12973155900 | 21900 | 21850 | 21900 | 21850 | 1450 |
| 261 | 20231115 | 145500 | 12941429750 | 21850 | 21850 | 21850 | 21800 | 1507 |
| 262 | 20231115 | 145400 | 12908511250 | 21800 | 21850 | 21850 | 21800 | 2637 |
| 263 | 20231115 | 145300 | 12850988650 | 21850 | 21850 | 21900 | 21850 | 1435 |
| 264 | 20231115 | 145200 | 12819633650 | 21850 | 21900 | 21900 | 21800 | 1310 |
| 265 | 20231115 | 145100 | 12791008750 | 21900 | 21850 | 21900 | 21850 | 2158 |
| 266 | 20231115 | 145000 | 12743842300 | 21850 | 21850 | 21900 | 21850 | 1850 |
| 267 | 20231115 | 144900 | 12703411400 | 21850 | 21850 | 21900 | 21850 | 1020 |
| 268 | 20231115 | 144800 | 12681121800 | 21900 | 21900 | 21900 | 21850 | 1703 |
| 269 | 20231115 | 144700 | 12643909450 | 21850 | 21850 | 21900 | 21850 | 1317 |
| 270 | 20231115 | 144600 | 12615121150 | 21850 | 21850 | 21850 | 21800 | 1395 |
| 271 | 20231115 | 144500 | 12584649100 | 21850 | 21850 | 21850 | 21800 | 1631 |
| 272 | 20231115 | 144400 | 12549049600 | 21850 | 21800 | 21850 | 21800 | 1358 |
| 273 | 20231115 | 144300 | 12519426000 | 21800 | 21850 | 21850 | 21800 | 3064 |
| 274 | 20231115 | 144200 | 12452591050 | 21850 | 21800 | 21900 | 21800 | 1414 |
| 275 | 20231115 | 144100 | 12421702550 | 21850 | 21850 | 21850 | 21800 | 4860 |
| 276 | 20231115 | 144000 | 12315560500 | 21900 | 21850 | 21900 | 21850 | 2464 |
| 277 | 20231115 | 143900 | 12261709000 | 21850 | 21850 | 21900 | 21850 | 2663 |
| 278 | 20231115 | 143800 | 12203497150 | 21850 | 21900 | 21950 | 21850 | 2412 |
| 279 | 20231115 | 143700 | 12150780150 | 21850 | 21850 | 21950 | 21850 | 4219 |
| 280 | 20231115 | 143600 | 12058448050 | 21900 | 21850 | 21900 | 21850 | 2447 |
| 281 | 20231115 | 143500 | 12004976350 | 21900 | 21900 | 21950 | 21900 | 4105 |
| 282 | 20231115 | 143400 | 11915027350 | 21900 | 21900 | 21950 | 21900 | 2826 |
| 283 | 20231115 | 143300 | 11853095700 | 21950 | 21900 | 21950 | 21900 | 2486 |
| 284 | 20231115 | 143200 | 11798648300 | 21900 | 21950 | 21950 | 21900 | 3498 |
| 285 | 20231115 | 143100 | 11721994900 | 21950 | 21950 | 21950 | 21900 | 2064 |
| 286 | 20231115 | 143000 | 11676735000 | 21950 | 21950 | 22000 | 21950 | 4165 |
| 287 | 20231115 | 142900 | 11585305150 | 22000 | 21950 | 22000 | 21950 | 2051 |
| 288 | 20231115 | 142800 | 11540258100 | 22000 | 21950 | 22000 | 21950 | 2054 |
| 289 | 20231115 | 142700 | 11495170250 | 21950 | 21950 | 22000 | 21950 | 1541 |
| 290 | 20231115 | 142600 | 11461310200 | 21950 | 21950 | 22050 | 21950 | 1754 |
| 291 | 20231115 | 142500 | 11422791400 | 21950 | 21950 | 22000 | 21900 | 1825 |
| 292 | 20231115 | 142400 | 11382734100 | 21950 | 21950 | 21950 | 21900 | 2237 |
| 293 | 20231115 | 142300 | 11333691200 | 21900 | 21950 | 22000 | 21900 | 5408 |
| 294 | 20231115 | 142200 | 11214985250 | 21950 | 21950 | 22000 | 21950 | 2104 |
| 295 | 20231115 | 142100 | 11168788550 | 22000 | 22000 | 22050 | 21950 | 5732 |
| 296 | 20231115 | 142000 | 11042697700 | 22000 | 22000 | 22100 | 22000 | 1669 |
| 297 | 20231115 | 141900 | 11005962250 | 22050 | 22050 | 22100 | 22000 | 1575 |
| 298 | 20231115 | 141800 | 10971249150 | 22050 | 22000 | 22050 | 22000 | 1785 |
| 299 | 20231115 | 141700 | 10931965950 | 22000 | 22050 | 22100 | 22000 | 1724 |
| 300 | 20231115 | 141600 | 10893954050 | 22050 | 22000 | 22050 | 22000 | 1219 |
| 301 | 20231115 | 141500 | 10867130900 | 22050 | 22000 | 22100 | 22000 | 1660 |
| 302 | 20231115 | 141400 | 10830579450 | 22050 | 22050 | 22100 | 22000 | 1275 |
| 303 | 20231115 | 141300 | 10802463750 | 22050 | 22050 | 22100 | 22000 | 1894 |
| 304 | 20231115 | 141200 | 10760702350 | 22050 | 22050 | 22100 | 22050 | 1922 |
| 305 | 20231115 | 141100 | 10718297000 | 22050 | 22000 | 22100 | 22000 | 1375 |
| 306 | 20231115 | 141000 | 10687983850 | 22000 | 22000 | 22050 | 22000 | 2800 |
| 307 | 20231115 | 140900 | 10626350250 | 22050 | 22000 | 22050 | 22000 | 3321 |
| 308 | 20231115 | 140800 | 10553230250 | 22000 | 22050 | 22100 | 22000 | 4970 |
| 309 | 20231115 | 140700 | 10443699300 | 22050 | 22100 | 22100 | 22050 | 9624 |
| 310 | 20231115 | 140600 | 10231448500 | 22100 | 22100 | 22150 | 22100 | 1453 |
| 311 | 20231115 | 140500 | 10199335200 | 22100 | 22100 | 22150 | 22100 | 1508 |
| 312 | 20231115 | 140400 | 10166003050 | 22100 | 22100 | 22150 | 22100 | 1559 |
| 313 | 20231115 | 140300 | 10131546050 | 22150 | 22100 | 22200 | 22100 | 1621 |
| 314 | 20231115 | 140200 | 10095702700 | 22150 | 22100 | 22150 | 22100 | 2174 |
| 315 | 20231115 | 140100 | 10047628750 | 22100 | 22100 | 22150 | 22100 | 1402 |
| 316 | 20231115 | 140000 | 10016641500 | 22100 | 22150 | 22150 | 22100 | 1398 |
| 317 | 20231115 | 135900 | 9985743600 | 22150 | 22200 | 22250 | 22100 | 3267 |
| 318 | 20231115 | 135800 | 9913389350 | 22150 | 22150 | 22200 | 22150 | 573 |
| 319 | 20231115 | 135700 | 9900697200 | 22200 | 22200 | 22250 | 22200 | 965 |
| 320 | 20231115 | 135600 | 9879273400 | 22200 | 22250 | 22250 | 22200 | 237 |
| 321 | 20231115 | 135500 | 9874011700 | 22250 | 22200 | 22250 | 22200 | 1025 |
| 322 | 20231115 | 135400 | 9851255850 | 22200 | 22150 | 22250 | 22150 | 2028 |
| 323 | 20231115 | 135300 | 9806267400 | 22150 | 22100 | 22200 | 22100 | 1596 |
| 324 | 20231115 | 135200 | 9770918400 | 22100 | 22100 | 22150 | 22100 | 899 |
| 325 | 20231115 | 135100 | 9751030350 | 22150 | 22150 | 22200 | 22100 | 2112 |
| 326 | 20231115 | 135000 | 9704279700 | 22150 | 22150 | 22150 | 22150 | 908 |
| 327 | 20231115 | 134900 | 9684167500 | 22200 | 22150 | 22300 | 22150 | 1685 |
| 328 | 20231115 | 134800 | 9646719400 | 22150 | 22150 | 22300 | 22150 | 4065 |
| 329 | 20231115 | 134700 | 9556571150 | 22200 | 22150 | 22200 | 22150 | 2340 |
| 330 | 20231115 | 134600 | 9504725100 | 22150 | 22200 | 22200 | 22150 | 1067 |
| 331 | 20231115 | 134500 | 9481087850 | 22150 | 22150 | 22200 | 22150 | 717 |
| 332 | 20231115 | 134400 | 9465204650 | 22150 | 22200 | 22200 | 22150 | 2285 |
| 333 | 20231115 | 134300 | 9414574400 | 22200 | 22200 | 22200 | 22150 | 1955 |
| 334 | 20231115 | 134200 | 9371255500 | 22150 | 22200 | 22250 | 22150 | 261 |
| 335 | 20231115 | 134100 | 9365463400 | 22200 | 22200 | 22250 | 22150 | 1781 |
| 336 | 20231115 | 134000 | 9325966800 | 22200 | 22200 | 22200 | 22150 | 1656 |
| 337 | 20231115 | 133900 | 9289240050 | 22200 | 22200 | 22250 | 22200 | 1431 |
| 338 | 20231115 | 133800 | 9257414150 | 22250 | 22200 | 22250 | 22200 | 2067 |
| 339 | 20231115 | 133700 | 9211522450 | 22200 | 22200 | 22200 | 22200 | 851 |
| 340 | 20231115 | 133600 | 9192630250 | 22200 | 22250 | 22250 | 22200 | 1685 |
| 341 | 20231115 | 133500 | 9155192800 | 22250 | 22250 | 22300 | 22200 | 1404 |
| 342 | 20231115 | 133400 | 9123953100 | 22350 | 22200 | 22350 | 22200 | 1721 |
| 343 | 20231115 | 133300 | 9085622300 | 22400 | 22200 | 22400 | 22200 | 1780 |
| 344 | 20231115 | 133200 | 9046035850 | 22200 | 22200 | 22250 | 22200 | 1974 |
| 345 | 20231115 | 133100 | 9002213000 | 22200 | 22200 | 22250 | 22200 | 2545 |
| 346 | 20231115 | 133000 | 8945713700 | 22250 | 22250 | 22250 | 22200 | 1023 |
| 347 | 20231115 | 132900 | 8922953750 | 22250 | 22250 | 22250 | 22250 | 1785 |
| 348 | 20231115 | 132800 | 8883237500 | 22250 | 22250 | 22300 | 22200 | 1817 |
| 349 | 20231115 | 132700 | 8842840100 | 22200 | 22250 | 22250 | 22200 | 880 |
| 350 | 20231115 | 132600 | 8823282800 | 22250 | 22300 | 22300 | 22250 | 1357 |
| 351 | 20231115 | 132500 | 8793064000 | 22300 | 22250 | 22300 | 22250 | 2373 |
| 352 | 20231115 | 132400 | 8740203750 | 22300 | 22250 | 22300 | 22250 | 403 |
| 353 | 20231115 | 132300 | 8731230250 | 22250 | 22250 | 22300 | 22250 | 134 |
| 354 | 20231115 | 132200 | 8728247850 | 22250 | 22250 | 22300 | 22250 | 283 |
| 355 | 20231115 | 132100 | 8721947350 | 22250 | 22250 | 22250 | 22250 | 523 |
| 356 | 20231115 | 132000 | 8710310600 | 22300 | 22250 | 22300 | 22250 | 445 |
| 357 | 20231115 | 131900 | 8700404250 | 22250 | 22200 | 22250 | 22200 | 403 |
| 358 | 20231115 | 131800 | 8691453450 | 22200 | 22200 | 22250 | 22200 | 439 |
| 359 | 20231115 | 131700 | 8681703500 | 22200 | 22200 | 22250 | 22200 | 334 |
| 360 | 20231115 | 131600 | 8674287400 | 22250 | 22200 | 22250 | 22200 | 166 |
| 361 | 20231115 | 131500 | 8670602000 | 22200 | 22200 | 22200 | 22200 | 135 |
| 362 | 20231115 | 131400 | 8667605000 | 22200 | 22150 | 22250 | 22150 | 834 |
| 363 | 20231115 | 131300 | 8649115200 | 22150 | 22150 | 22200 | 22150 | 247 |
| 364 | 20231115 | 131200 | 8643638100 | 22200 | 22200 | 22200 | 22150 | 711 |
| 365 | 20231115 | 131100 | 8627855450 | 22200 | 22200 | 22300 | 22200 | 1250 |
| 366 | 20231115 | 131000 | 8600096450 | 22200 | 22250 | 22250 | 22200 | 942 |
| 367 | 20231115 | 130900 | 8579161250 | 22200 | 22200 | 22250 | 22200 | 984 |
| 368 | 20231115 | 130800 | 8557299850 | 22250 | 22200 | 22250 | 22200 | 658 |
| 369 | 20231115 | 130700 | 8542691300 | 22200 | 22200 | 22250 | 22200 | 742 |
| 370 | 20231115 | 130600 | 8526217650 | 22200 | 22200 | 22250 | 22200 | 2341 |
| 371 | 20231115 | 130500 | 8474247100 | 22200 | 22200 | 22250 | 22200 | 627 |
| 372 | 20231115 | 130400 | 8460326650 | 22200 | 22200 | 22200 | 22200 | 327 |
| 373 | 20231115 | 130300 | 8453067250 | 22150 | 22200 | 22250 | 22150 | 2018 |
| 374 | 20231115 | 130200 | 8408283850 | 22200 | 22200 | 22250 | 22200 | 1128 |
| 375 | 20231115 | 130100 | 8383241900 | 22200 | 22150 | 22200 | 22150 | 659 |
| 376 | 20231115 | 130000 | 8368618850 | 22200 | 22150 | 22200 | 22150 | 859 |
| 377 | 20231115 | 125900 | 8349573350 | 22150 | 22150 | 22200 | 22150 | 487 |
| 378 | 20231115 | 125800 | 8338785200 | 22150 | 22200 | 22200 | 22150 | 128 |
| 379 | 20231115 | 125700 | 8335948600 | 22150 | 22200 | 22200 | 22150 | 952 |
| 380 | 20231115 | 125600 | 8314856950 | 22200 | 22150 | 22200 | 22150 | 1995 |
| 381 | 20231115 | 125500 | 8270582000 | 22150 | 22200 | 22250 | 22150 | 1244 |
| 382 | 20231115 | 125400 | 8242982500 | 22200 | 22150 | 22250 | 22150 | 362 |
| 383 | 20231115 | 125300 | 8234948000 | 22150 | 22200 | 22200 | 22150 | 3153 |
| 384 | 20231115 | 125200 | 8164956350 | 22200 | 22300 | 22300 | 22200 | 513 |
| 385 | 20231115 | 125100 | 8153554300 | 22300 | 22200 | 22300 | 22200 | 1016 |
| 386 | 20231115 | 125000 | 8130968150 | 22250 | 22200 | 22250 | 22150 | 1713 |
| 387 | 20231115 | 124900 | 8092955200 | 22200 | 22200 | 22200 | 22200 | 735 |
| 388 | 20231115 | 124800 | 8076638200 | 22200 | 22150 | 22200 | 22150 | 908 |
| 389 | 20231115 | 124700 | 8056501900 | 22150 | 22250 | 22250 | 22150 | 3172 |
| 390 | 20231115 | 124600 | 7986083800 | 22250 | 22200 | 22250 | 22200 | 217 |
| 391 | 20231115 | 124500 | 7981262100 | 22250 | 22250 | 22300 | 22200 | 677 |
| 392 | 20231115 | 124400 | 7966198650 | 22250 | 22250 | 22300 | 22250 | 537 |
| 393 | 20231115 | 124300 | 7954249650 | 22250 | 22200 | 22250 | 22150 | 349 |
| 394 | 20231115 | 124200 | 7946499600 | 22200 | 22200 | 22250 | 22200 | 276 |
| 395 | 20231115 | 124100 | 7940372350 | 22250 | 22300 | 22300 | 22150 | 10008 |
| 396 | 20231115 | 124000 | 7718018250 | 22250 | 22250 | 22300 | 22250 | 352 |
| 397 | 20231115 | 123900 | 7710186050 | 22300 | 22300 | 22300 | 22250 | 266 |
| 398 | 20231115 | 123800 | 7704256200 | 22300 | 22250 | 22350 | 22250 | 311 |
| 399 | 20231115 | 123700 | 7697333900 | 22250 | 22400 | 22400 | 22250 | 8607 |
| 400 | 20231115 | 123600 | 7505487450 | 22350 | 22350 | 22350 | 22350 | 162 |
| 401 | 20231115 | 123500 | 7501866750 | 22350 | 22350 | 22350 | 22350 | 703 |
| 402 | 20231115 | 123400 | 7486154700 | 22350 | 22350 | 22350 | 22350 | 163 |
| 403 | 20231115 | 123300 | 7482511650 | 22350 | 22350 | 22400 | 22350 | 854 |
| 404 | 20231115 | 123200 | 7463424150 | 22350 | 22300 | 22350 | 22300 | 1236 |
| 405 | 20231115 | 123100 | 7435801150 | 22300 | 22300 | 22300 | 22300 | 91 |
| 406 | 20231115 | 123000 | 7433771850 | 22300 | 22300 | 22350 | 22300 | 630 |
| 407 | 20231115 | 122900 | 7419721550 | 22300 | 22300 | 22300 | 22300 | 448 |
| 408 | 20231115 | 122800 | 7409731150 | 22300 | 22350 | 22350 | 22300 | 228 |
| 409 | 20231115 | 122700 | 7404646450 | 22300 | 22300 | 22300 | 22300 | 155 |
| 410 | 20231115 | 122600 | 7401189950 | 22350 | 22300 | 22350 | 22300 | 537 |
| 411 | 20231115 | 122500 | 7389212200 | 22300 | 22300 | 22350 | 22300 | 947 |
| 412 | 20231115 | 122400 | 7368079100 | 22300 | 22300 | 22350 | 22300 | 217 |
| 413 | 20231115 | 122300 | 7363239950 | 22300 | 22300 | 22300 | 22300 | 823 |
| 414 | 20231115 | 122200 | 7344887050 | 22350 | 22300 | 22350 | 22300 | 493 |
| 415 | 20231115 | 122100 | 7333892900 | 22300 | 22350 | 22350 | 22300 | 199 |
| 416 | 20231115 | 122000 | 7329450350 | 22300 | 22350 | 22350 | 22300 | 287 |
| 417 | 20231115 | 121900 | 7323043550 | 22350 | 22300 | 22350 | 22300 | 640 |
| 418 | 20231115 | 121800 | 7308749750 | 22300 | 22300 | 22350 | 22300 | 625 |
| 419 | 20231115 | 121700 | 7294810250 | 22300 | 22300 | 22300 | 22300 | 252 |
| 420 | 20231115 | 121600 | 7289190650 | 22300 | 22350 | 22350 | 22300 | 549 |
| 421 | 20231115 | 121500 | 7276947200 | 22350 | 22300 | 22350 | 22300 | 286 |
| 422 | 20231115 | 121400 | 7270561550 | 22300 | 22350 | 22350 | 22300 | 116 |
| 423 | 20231115 | 121300 | 7267974500 | 22300 | 22300 | 22350 | 22300 | 344 |
| 424 | 20231115 | 121200 | 7260294700 | 22300 | 22300 | 22400 | 22300 | 292 |
| 425 | 20231115 | 121100 | 7253777450 | 22300 | 22300 | 22350 | 22250 | 2690 |
| 426 | 20231115 | 121000 | 7193789950 | 22350 | 22350 | 22400 | 22350 | 246 |
| 427 | 20231115 | 120900 | 7188291550 | 22350 | 22350 | 22400 | 22250 | 1416 |
| 428 | 20231115 | 120800 | 7156682150 | 22350 | 22300 | 22400 | 22250 | 1268 |
| 429 | 20231115 | 120700 | 7128343700 | 22250 | 22350 | 22350 | 22250 | 727 |
| 430 | 20231115 | 120600 | 7112157700 | 22250 | 22300 | 22300 | 22250 | 845 |
| 431 | 20231115 | 120500 | 7093316700 | 22300 | 22250 | 22300 | 22250 | 179 |
| 432 | 20231115 | 120400 | 7089333400 | 22300 | 22250 | 22300 | 22250 | 570 |
| 433 | 20231115 | 120300 | 7076641650 | 22250 | 22300 | 22300 | 22250 | 477 |
| 434 | 20231115 | 120200 | 7066025250 | 22300 | 22300 | 22300 | 22250 | 433 |
| 435 | 20231115 | 120100 | 7056376500 | 22300 | 22250 | 22300 | 22250 | 580 |
| 436 | 20231115 | 120000 | 7043457000 | 22250 | 22250 | 22300 | 22200 | 1189 |
| 437 | 20231115 | 115900 | 7017055250 | 22250 | 22250 | 22300 | 22200 | 740 |
| 438 | 20231115 | 115800 | 7000599800 | 22300 | 22250 | 22300 | 22250 | 673 |
| 439 | 20231115 | 115700 | 6985611750 | 22300 | 22250 | 22300 | 22250 | 240 |
| 440 | 20231115 | 115600 | 6980270900 | 22250 | 22300 | 22300 | 22250 | 1169 |
| 441 | 20231115 | 115500 | 6954253800 | 22300 | 22300 | 22350 | 22250 | 562 |
| 442 | 20231115 | 115400 | 6941717250 | 22350 | 22250 | 22350 | 22200 | 716 |
| 443 | 20231115 | 115300 | 6925767600 | 22250 | 22250 | 22300 | 22200 | 1537 |
| 444 | 20231115 | 115200 | 6891588000 | 22250 | 22250 | 22300 | 22200 | 1256 |
| 445 | 20231115 | 115100 | 6863655700 | 22250 | 22250 | 22300 | 22200 | 872 |
| 446 | 20231115 | 115000 | 6844247450 | 22250 | 22250 | 22300 | 22250 | 787 |
| 447 | 20231115 | 114900 | 6826726400 | 22250 | 22300 | 22300 | 22200 | 1172 |
| 448 | 20231115 | 114800 | 6800634650 | 22250 | 22250 | 22300 | 22150 | 9547 |
| 449 | 20231115 | 114700 | 6588947150 | 22250 | 22300 | 22350 | 22250 | 1629 |
| 450 | 20231115 | 114600 | 6552650000 | 22300 | 22300 | 22350 | 22250 | 1213 |
| 451 | 20231115 | 114500 | 6525613000 | 22300 | 22300 | 22350 | 22250 | 945 |
| 452 | 20231115 | 114400 | 6504543200 | 22300 | 22400 | 22400 | 22250 | 10966 |
| 453 | 20231115 | 114300 | 6259960200 | 22400 | 22500 | 22500 | 22350 | 5470 |
| 454 | 20231115 | 114200 | 6137326300 | 22450 | 22450 | 22500 | 22450 | 491 |
| 455 | 20231115 | 114100 | 6126303300 | 22450 | 22500 | 22500 | 22450 | 987 |
| 456 | 20231115 | 114000 | 6104130700 | 22500 | 22500 | 22500 | 22450 | 265 |
| 457 | 20231115 | 113900 | 6098177600 | 22500 | 22500 | 22550 | 22500 | 474 |
| 458 | 20231115 | 113800 | 6087511050 | 22550 | 22500 | 22550 | 22500 | 1215 |
| 459 | 20231115 | 113700 | 6060153450 | 22500 | 22500 | 22550 | 22450 | 1012 |
| 460 | 20231115 | 113600 | 6037409500 | 22500 | 22450 | 22500 | 22450 | 425 |
| 461 | 20231115 | 113500 | 6027861050 | 22450 | 22500 | 22550 | 22400 | 5589 |
| 462 | 20231115 | 113400 | 5902512400 | 22500 | 22450 | 22500 | 22450 | 1055 |
| 463 | 20231115 | 113300 | 5878824150 | 22500 | 22500 | 22500 | 22450 | 648 |
| 464 | 20231115 | 113200 | 5864261300 | 22500 | 22500 | 22500 | 22450 | 739 |
| 465 | 20231115 | 113100 | 5847661300 | 22450 | 22500 | 22500 | 22450 | 1697 |
| 466 | 20231115 | 113000 | 5809492200 | 22500 | 22500 | 22500 | 22500 | 1093 |
| 467 | 20231115 | 112900 | 5784899700 | 22500 | 22550 | 22550 | 22500 | 16433 |
| 468 | 20231115 | 112800 | 5414868300 | 22550 | 22600 | 22600 | 22550 | 243 |
| 469 | 20231115 | 112700 | 5409381200 | 22600 | 22600 | 22600 | 22550 | 620 |
| 470 | 20231115 | 112600 | 5395369250 | 22600 | 22600 | 22600 | 22600 | 468 |
| 471 | 20231115 | 112500 | 5384792450 | 22600 | 22600 | 22650 | 22600 | 267 |
| 472 | 20231115 | 112400 | 5378757800 | 22600 | 22600 | 22650 | 22600 | 746 |
| 473 | 20231115 | 112300 | 5361898000 | 22600 | 22600 | 22650 | 22600 | 908 |
| 474 | 20231115 | 112200 | 5341376200 | 22600 | 22600 | 22650 | 22600 | 381 |
| 475 | 20231115 | 112100 | 5332764750 | 22600 | 22600 | 22650 | 22600 | 578 |
| 476 | 20231115 | 112000 | 5319701400 | 22600 | 22650 | 22650 | 22600 | 495 |
| 477 | 20231115 | 111900 | 5308494400 | 22650 | 22650 | 22700 | 22650 | 695 |
| 478 | 20231115 | 111800 | 5292748250 | 22650 | 22650 | 22650 | 22650 | 484 |
| 479 | 20231115 | 111700 | 5281785650 | 22650 | 22600 | 22650 | 22600 | 969 |
| 480 | 20231115 | 111600 | 5259865200 | 22600 | 22600 | 22650 | 22600 | 496 |
| 481 | 20231115 | 111500 | 5248650600 | 22600 | 22600 | 22600 | 22550 | 618 |
| 482 | 20231115 | 111400 | 5234690800 | 22600 | 22650 | 22650 | 22550 | 1909 |
| 483 | 20231115 | 111300 | 5191584400 | 22600 | 22600 | 22600 | 22600 | 215 |
| 484 | 20231115 | 111200 | 5186725400 | 22600 | 22600 | 22650 | 22600 | 969 |
| 485 | 20231115 | 111100 | 5164824700 | 22550 | 22600 | 22600 | 22550 | 604 |
| 486 | 20231115 | 111000 | 5151186100 | 22650 | 22600 | 22650 | 22600 | 323 |
| 487 | 20231115 | 110900 | 5143885850 | 22600 | 22600 | 22600 | 22600 | 546 |
| 488 | 20231115 | 110800 | 5131546250 | 22600 | 22600 | 22600 | 22600 | 606 |
| 489 | 20231115 | 110700 | 5117850650 | 22600 | 22650 | 22650 | 22600 | 393 |
| 490 | 20231115 | 110600 | 5108963700 | 22600 | 22600 | 22650 | 22600 | 838 |
| 491 | 20231115 | 110500 | 5090019600 | 22600 | 22650 | 22650 | 22600 | 599 |
| 492 | 20231115 | 110400 | 5076470750 | 22650 | 22650 | 22700 | 22600 | 652 |
| 493 | 20231115 | 110300 | 5061705950 | 22600 | 22600 | 22650 | 22600 | 781 |
| 494 | 20231115 | 110200 | 5044042000 | 22600 | 22600 | 22700 | 22600 | 398 |
| 495 | 20231115 | 110100 | 5035045150 | 22600 | 22600 | 22650 | 22600 | 716 |
| 496 | 20231115 | 110000 | 5018847300 | 22650 | 22600 | 22650 | 22600 | 685 |
| 497 | 20231115 | 105900 | 5003366100 | 22600 | 22650 | 22650 | 22600 | 603 |
| 498 | 20231115 | 105800 | 4989737600 | 22600 | 22600 | 22650 | 22550 | 406 |
| 499 | 20231115 | 105700 | 4980565750 | 22600 | 22550 | 22600 | 22550 | 1135 |
| 500 | 20231115 | 105600 | 4954959800 | 22500 | 22500 | 22500 | 22450 | 916 |
| 501 | 20231115 | 105500 | 4934372250 | 22500 | 22450 | 22500 | 22450 | 510 |
| 502 | 20231115 | 105400 | 4922912500 | 22450 | 22550 | 22550 | 22450 | 2115 |
| 503 | 20231115 | 105300 | 4875333800 | 22550 | 22500 | 22550 | 22500 | 2066 |
| 504 | 20231115 | 105200 | 4828783600 | 22500 | 22500 | 22550 | 22450 | 286 |
| 505 | 20231115 | 105100 | 4822351300 | 22500 | 22500 | 22550 | 22450 | 782 |
| 506 | 20231115 | 105000 | 4804763500 | 22500 | 22450 | 22500 | 22450 | 988 |
| 507 | 20231115 | 104900 | 4782564550 | 22450 | 22450 | 22500 | 22450 | 1588 |
| 508 | 20231115 | 104800 | 4746913700 | 22450 | 22500 | 22500 | 22450 | 784 |
| 509 | 20231115 | 104700 | 4729278900 | 22500 | 22500 | 22500 | 22450 | 999 |
| 510 | 20231115 | 104600 | 4706811250 | 22500 | 22450 | 22500 | 22450 | 1637 |
| 511 | 20231115 | 104500 | 4670033700 | 22450 | 22500 | 22550 | 22450 | 7475 |
| 512 | 20231115 | 104400 | 4501880150 | 22550 | 22500 | 22550 | 22500 | 1548 |
| 513 | 20231115 | 104300 | 4467034350 | 22550 | 22550 | 22600 | 22500 | 2358 |
| 514 | 20231115 | 104200 | 4413886050 | 22600 | 22550 | 22600 | 22550 | 1129 |
| 515 | 20231115 | 104100 | 4388411450 | 22600 | 22550 | 22600 | 22500 | 496 |
| 516 | 20231115 | 104000 | 4377232600 | 22550 | 22550 | 22600 | 22500 | 1752 |
| 517 | 20231115 | 103900 | 4337762700 | 22500 | 22550 | 22550 | 22500 | 1820 |
| 518 | 20231115 | 103800 | 4296778400 | 22550 | 22550 | 22600 | 22550 | 845 |
| 519 | 20231115 | 103700 | 4277722000 | 22550 | 22600 | 22600 | 22550 | 6054 |
| 520 | 20231115 | 103600 | 4141162250 | 22550 | 22600 | 22650 | 22550 | 4639 |
| 521 | 20231115 | 103500 | 4036322650 | 22600 | 22700 | 22700 | 22600 | 4323 |
| 522 | 20231115 | 103400 | 3938443200 | 22650 | 22650 | 22700 | 22650 | 825 |
| 523 | 20231115 | 103300 | 3919754450 | 22650 | 22700 | 22750 | 22650 | 829 |
| 524 | 20231115 | 103200 | 3900944700 | 22650 | 22700 | 22700 | 22650 | 1126 |
| 525 | 20231115 | 103100 | 3875419500 | 22650 | 22700 | 22750 | 22650 | 1906 |
| 526 | 20231115 | 103000 | 3832184900 | 22700 | 22750 | 22750 | 22650 | 4893 |
| 527 | 20231115 | 102900 | 3721112750 | 22700 | 22700 | 22750 | 22700 | 262 |
| 528 | 20231115 | 102800 | 3715162650 | 22700 | 22750 | 22750 | 22700 | 585 |
| 529 | 20231115 | 102700 | 3701865450 | 22750 | 22750 | 22750 | 22700 | 652 |
| 530 | 20231115 | 102600 | 3687056500 | 22750 | 22750 | 22800 | 22700 | 130 |
| 531 | 20231115 | 102500 | 3684100400 | 22750 | 22700 | 22800 | 22700 | 679 |
| 532 | 20231115 | 102400 | 3668657750 | 22750 | 22750 | 22750 | 22700 | 1026 |
| 533 | 20231115 | 102300 | 3645349300 | 22750 | 22750 | 22750 | 22700 | 508 |
| 534 | 20231115 | 102200 | 3633800050 | 22750 | 22700 | 22800 | 22700 | 235 |
| 535 | 20231115 | 102100 | 3628454400 | 22750 | 22750 | 22750 | 22750 | 674 |
| 536 | 20231115 | 102000 | 3613120900 | 22700 | 22700 | 22750 | 22700 | 549 |
| 537 | 20231115 | 101900 | 3600648650 | 22750 | 22700 | 22800 | 22700 | 884 |
| 538 | 20231115 | 101800 | 3580548200 | 22750 | 22750 | 22750 | 22700 | 369 |
| 539 | 20231115 | 101700 | 3572158700 | 22700 | 22700 | 22750 | 22700 | 397 |
| 540 | 20231115 | 101600 | 3563133850 | 22750 | 22750 | 22800 | 22700 | 2225 |
| 541 | 20231115 | 101500 | 3512528100 | 22750 | 22750 | 22750 | 22750 | 402 |
| 542 | 20231115 | 101400 | 3503382600 | 22750 | 22750 | 22800 | 22750 | 294 |
| 543 | 20231115 | 101300 | 3496693850 | 22800 | 22800 | 22850 | 22750 | 940 |
| 544 | 20231115 | 101200 | 3475280950 | 22800 | 22800 | 22850 | 22800 | 1295 |
| 545 | 20231115 | 101100 | 3445752450 | 22800 | 22800 | 22850 | 22800 | 400 |
| 546 | 20231115 | 101000 | 3436623600 | 22800 | 22800 | 22850 | 22750 | 368 |
| 547 | 20231115 | 100900 | 3428235400 | 22750 | 22850 | 22850 | 22750 | 2435 |
| 548 | 20231115 | 100800 | 3372730550 | 22800 | 22800 | 22800 | 22800 | 69 |
| 549 | 20231115 | 100700 | 3371157350 | 22800 | 22800 | 22800 | 22800 | 662 |
| 550 | 20231115 | 100600 | 3356063750 | 22800 | 22800 | 22800 | 22800 | 643 |
| 551 | 20231115 | 100500 | 3341403350 | 22800 | 22750 | 22800 | 22750 | 1240 |
| 552 | 20231115 | 100400 | 3313134700 | 22750 | 22750 | 22800 | 22700 | 947 |
| 553 | 20231115 | 100300 | 3291590600 | 22700 | 22750 | 22750 | 22700 | 862 |
| 554 | 20231115 | 100200 | 3272009450 | 22750 | 22700 | 22750 | 22700 | 1319 |
| 555 | 20231115 | 100100 | 3242041850 | 22700 | 22750 | 22750 | 22700 | 1009 |
| 556 | 20231115 | 100000 | 3219104850 | 22750 | 22750 | 22800 | 22700 | 1362 |
| 557 | 20231115 | 095900 | 3188145450 | 22750 | 22750 | 22750 | 22700 | 616 |
| 558 | 20231115 | 095800 | 3174145300 | 22750 | 22750 | 22800 | 22750 | 3377 |
| 559 | 20231115 | 095700 | 3097317650 | 22800 | 22800 | 22850 | 22750 | 1198 |
| 560 | 20231115 | 095600 | 3070004400 | 22800 | 22800 | 22850 | 22800 | 230 |
| 561 | 20231115 | 095500 | 3064760350 | 22800 | 22750 | 22800 | 22750 | 508 |
| 562 | 20231115 | 095400 | 3053191250 | 22750 | 22800 | 22800 | 22750 | 747 |
| 563 | 20231115 | 095300 | 3036168950 | 22800 | 22750 | 22850 | 22750 | 933 |
| 564 | 20231115 | 095200 | 3014892550 | 22750 | 22750 | 22800 | 22750 | 529 |
| 565 | 20231115 | 095100 | 3002855200 | 22750 | 22800 | 22800 | 22750 | 351 |
| 566 | 20231115 | 095000 | 2994864850 | 22750 | 22750 | 22850 | 22750 | 1799 |
| 567 | 20231115 | 094900 | 2953874850 | 22750 | 22750 | 22800 | 22750 | 750 |
| 568 | 20231115 | 094800 | 2936807350 | 22750 | 22750 | 22800 | 22750 | 1016 |
| 569 | 20231115 | 094700 | 2913690800 | 22750 | 22750 | 22750 | 22700 | 1848 |
| 570 | 20231115 | 094600 | 2871657100 | 22750 | 22850 | 22850 | 22700 | 9600 |
| 571 | 20231115 | 094500 | 2652927650 | 22900 | 22850 | 22900 | 22850 | 759 |
| 572 | 20231115 | 094400 | 2635584250 | 22850 | 22850 | 22850 | 22800 | 1569 |
| 573 | 20231115 | 094300 | 2599734100 | 22850 | 22850 | 22850 | 22800 | 4070 |
| 574 | 20231115 | 094200 | 2506767850 | 22850 | 22900 | 22900 | 22850 | 483 |
| 575 | 20231115 | 094100 | 2495720750 | 22850 | 22900 | 22900 | 22850 | 906 |
| 576 | 20231115 | 094000 | 2475003200 | 22900 | 22900 | 22900 | 22850 | 677 |
| 577 | 20231115 | 093900 | 2459526750 | 22900 | 22950 | 23000 | 22900 | 7440 |
| 578 | 20231115 | 093800 | 2289093800 | 23000 | 22950 | 23000 | 22900 | 1125 |
| 579 | 20231115 | 093700 | 2263278600 | 22900 | 23000 | 23000 | 22900 | 1355 |
| 580 | 20231115 | 093600 | 2232183300 | 22950 | 22950 | 23000 | 22900 | 556 |
| 581 | 20231115 | 093500 | 2219428350 | 22950 | 22950 | 23000 | 22900 | 595 |
| 582 | 20231115 | 093400 | 2205780700 | 22950 | 22950 | 22950 | 22950 | 1313 |
| 583 | 20231115 | 093300 | 2175647350 | 23000 | 22950 | 23000 | 22950 | 173 |
| 584 | 20231115 | 093200 | 2171676400 | 22950 | 23050 | 23050 | 22950 | 1178 |
| 585 | 20231115 | 093100 | 2144605400 | 23050 | 22950 | 23050 | 22950 | 852 |
| 586 | 20231115 | 093000 | 2125028650 | 23000 | 23000 | 23050 | 23000 | 1980 |
| 587 | 20231115 | 092900 | 2079485700 | 23050 | 23050 | 23050 | 23000 | 455 |
| 588 | 20231115 | 092800 | 2069019250 | 23050 | 23150 | 23150 | 23000 | 1367 |
| 589 | 20231115 | 092700 | 2037493900 | 23100 | 23150 | 23200 | 23100 | 338 |
| 590 | 20231115 | 092600 | 2029680200 | 23200 | 23050 | 23250 | 23050 | 40 |
| 591 | 20231115 | 092500 | 2028752300 | 23300 | 23100 | 23300 | 23000 | 4461 |
| 592 | 20231115 | 092400 | 1925341050 | 23150 | 23150 | 23200 | 22900 | 6065 |
| 593 | 20231115 | 092300 | 1785631000 | 23150 | 23150 | 23200 | 23150 | 372 |
| 594 | 20231115 | 092200 | 1777014200 | 23200 | 23100 | 23200 | 23050 | 4866 |
| 595 | 20231115 | 092100 | 1664522350 | 23100 | 23200 | 23250 | 23100 | 4709 |
| 596 | 20231115 | 092000 | 1555450050 | 23250 | 23250 | 23300 | 23250 | 1501 |
| 597 | 20231115 | 091900 | 1520550800 | 23300 | 23250 | 23300 | 23200 | 500 |
| 598 | 20231115 | 091800 | 1508921200 | 23250 | 23250 | 23250 | 23200 | 686 |
| 599 | 20231115 | 091700 | 1492982600 | 23250 | 23250 | 23250 | 23200 | 1273 |
| 600 | 20231115 | 091600 | 1463406750 | 23250 | 23200 | 23250 | 23200 | 443 |
| 601 | 20231115 | 091500 | 1453127600 | 23200 | 23100 | 23200 | 23050 | 1488 |
| 602 | 20231115 | 091400 | 1418714000 | 23100 | 23100 | 23100 | 23050 | 477 |
| 603 | 20231115 | 091300 | 1407704700 | 23050 | 23050 | 23100 | 23000 | 1703 |
| 604 | 20231115 | 091200 | 1368454400 | 23050 | 22950 | 23050 | 22950 | 1707 |
| 605 | 20231115 | 091100 | 1329189350 | 22900 | 22900 | 22950 | 22850 | 1884 |
| 606 | 20231115 | 091000 | 1286020000 | 22900 | 22850 | 22900 | 22800 | 1530 |
| 607 | 20231115 | 090900 | 1251038600 | 22800 | 22950 | 22950 | 22800 | 3193 |
| 608 | 20231115 | 090800 | 1178009750 | 22900 | 23000 | 23000 | 22900 | 2130 |
| 609 | 20231115 | 090700 | 1129174100 | 22950 | 23000 | 23050 | 22950 | 4196 |
| 610 | 20231115 | 090600 | 1032626700 | 23050 | 23200 | 23200 | 22950 | 6278 |
| 611 | 20231115 | 090500 | 887941700 | 23200 | 23100 | 23400 | 23050 | 2898 |
| 612 | 20231115 | 090400 | 820799550 | 23050 | 23200 | 23200 | 23050 | 2811 |
| 613 | 20231115 | 090300 | 755734650 | 23200 | 23450 | 23500 | 23150 | 9530 |
| 614 | 20231115 | 090200 | 533343350 | 23500 | 23450 | 23600 | 23400 | 3694 |
| 615 | 20231115 | 090100 | 446652700 | 23450 | 23400 | 23500 | 23350 | 4774 |
| 616 | 20231115 | 090000 | 334784250 | 23300 | 23250 | 23500 | 23250 | 10950 |