28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 3 | 20231115 | 183000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20231115 | 182900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20231115 | 182800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20231115 | 182700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20231115 | 182600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20231115 | 182500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20231115 | 182400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20231115 | 182300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20231115 | 182200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20231115 | 182100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20231115 | 182000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20231115 | 181900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20231115 | 181800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20231115 | 181700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20231115 | 181600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20231115 | 181500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20231115 | 181400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20231115 | 181300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20231115 | 181200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20231115 | 181100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20231115 | 181000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20231115 | 180900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20231115 | 180800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20231115 | 180700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20231115 | 180600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20231115 | 180500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20231115 | 180400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20231115 | 180300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20231115 | 180200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20231115 | 180100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 33 | 20231115 | 180000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20231115 | 175900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20231115 | 175800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20231115 | 175700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20231115 | 175600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20231115 | 175500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20231115 | 175400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20231115 | 175300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20231115 | 175200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20231115 | 175100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20231115 | 175000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20231115 | 174900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20231115 | 174800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20231115 | 174700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20231115 | 174600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20231115 | 174500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20231115 | 174400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20231115 | 174300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20231115 | 174200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20231115 | 174100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20231115 | 174000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20231115 | 173900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20231115 | 173800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20231115 | 173700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20231115 | 173600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20231115 | 173500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20231115 | 173400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20231115 | 173300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20231115 | 173200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20231115 | 173100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 63 | 20231115 | 173000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20231115 | 172900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20231115 | 172800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20231115 | 172700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20231115 | 172600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20231115 | 172500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20231115 | 172400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20231115 | 172300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20231115 | 172200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20231115 | 172100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20231115 | 172000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20231115 | 171900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20231115 | 171800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20231115 | 171700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20231115 | 171600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20231115 | 171500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20231115 | 171400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20231115 | 171300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20231115 | 171200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20231115 | 171100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20231115 | 171000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20231115 | 170900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20231115 | 170800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20231115 | 170700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20231115 | 170600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20231115 | 170500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20231115 | 170400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20231115 | 170300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20231115 | 170200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20231115 | 170100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 93 | 20231115 | 170000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20231115 | 165900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20231115 | 165800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20231115 | 165700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20231115 | 165600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20231115 | 165500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20231115 | 165400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20231115 | 165300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20231115 | 165200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20231115 | 165100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20231115 | 165000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20231115 | 164900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20231115 | 164800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20231115 | 164700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20231115 | 164600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20231115 | 164500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20231115 | 164400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20231115 | 164300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20231115 | 164200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20231115 | 164100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20231115 | 164000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20231115 | 163900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20231115 | 163800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20231115 | 163700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20231115 | 163600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20231115 | 163500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20231115 | 163400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20231115 | 163300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20231115 | 163200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20231115 | 163100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 123 | 20231115 | 163000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20231115 | 162900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231115 | 162800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231115 | 162700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231115 | 162600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231115 | 162500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231115 | 162400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231115 | 162300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231115 | 162200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231115 | 162100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231115 | 162000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231115 | 161900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20231115 | 161800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20231115 | 161700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20231115 | 161600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20231115 | 161500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20231115 | 161400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20231115 | 161300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20231115 | 161200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20231115 | 161100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20231115 | 161000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20231115 | 160900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20231115 | 160800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20231115 | 160700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20231115 | 160600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20231115 | 160500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20231115 | 160400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20231115 | 160300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20231115 | 160200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20231115 | 160100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 153 | 20231115 | 160000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20231115 | 155900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20231115 | 155800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20231115 | 155700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20231115 | 155600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20231115 | 155500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20231115 | 155400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20231115 | 155300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20231115 | 155200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20231115 | 155100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20231115 | 155000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20231115 | 154900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20231115 | 154800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20231115 | 154700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20231115 | 154600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20231115 | 154500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20231115 | 154400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20231115 | 154300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20231115 | 154200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20231115 | 154100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20231115 | 154000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20231115 | 153900 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20231115 | 153800 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20231115 | 153700 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20231115 | 153600 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20231115 | 153500 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20231115 | 153400 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20231115 | 153300 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20231115 | 153200 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20231115 | 153100 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 183 | 20231115 | 153000 | 8116166190 | 5550 | 5550 | 5550 | 5550 | 19348 |
| 184 | 20231115 | 152900 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20231115 | 152800 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20231115 | 152700 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20231115 | 152600 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20231115 | 152500 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20231115 | 152400 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20231115 | 152300 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20231115 | 152200 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20231115 | 152100 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20231115 | 152000 | 8008784790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20231115 | 151900 | 8008784790 | 5540 | 5550 | 5550 | 5530 | 16062 |
| 195 | 20231115 | 151800 | 7919665940 | 5550 | 5540 | 5550 | 5540 | 3174 |
| 196 | 20231115 | 151700 | 7902061410 | 5550 | 5540 | 5550 | 5540 | 1041 |
| 197 | 20231115 | 151600 | 7896294240 | 5550 | 5550 | 5550 | 5540 | 1708 |
| 198 | 20231115 | 151500 | 7886821090 | 5540 | 5540 | 5550 | 5540 | 2521 |
| 199 | 20231115 | 151400 | 7872854740 | 5540 | 5540 | 5540 | 5530 | 621 |
| 200 | 20231115 | 151300 | 7869414810 | 5540 | 5530 | 5540 | 5530 | 946 |
| 201 | 20231115 | 151200 | 7864182120 | 5530 | 5540 | 5540 | 5530 | 7002 |
| 202 | 20231115 | 151100 | 7825454820 | 5540 | 5540 | 5540 | 5540 | 868 |
| 203 | 20231115 | 151000 | 7820646100 | 5540 | 5530 | 5550 | 5530 | 433 |
| 204 | 20231115 | 150900 | 7818247470 | 5530 | 5540 | 5550 | 5520 | 3121 |
| 205 | 20231115 | 150800 | 7800975510 | 5530 | 5530 | 5540 | 5530 | 1786 |
| 206 | 20231115 | 150700 | 7791085520 | 5530 | 5530 | 5540 | 5520 | 734 |
| 207 | 20231115 | 150600 | 7787028100 | 5530 | 5530 | 5530 | 5520 | 738 |
| 208 | 20231115 | 150500 | 7782947070 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20231115 | 150400 | 7782947070 | 5530 | 5530 | 5540 | 5530 | 1267 |
| 210 | 20231115 | 150300 | 7775932320 | 5520 | 5520 | 5520 | 5520 | 4828 |
| 211 | 20231115 | 150200 | 7749281760 | 5520 | 5520 | 5520 | 5520 | 650 |
| 212 | 20231115 | 150100 | 7745693760 | 5520 | 5530 | 5530 | 5520 | 415 |
| 213 | 20231115 | 150000 | 7743398960 | 5520 | 5530 | 5540 | 5520 | 1916 |
| 214 | 20231115 | 145900 | 7732802110 | 5520 | 5530 | 5530 | 5520 | 142 |
| 215 | 20231115 | 145800 | 7732018170 | 5520 | 5530 | 5540 | 5520 | 3321 |
| 216 | 20231115 | 145700 | 7713654700 | 5530 | 5530 | 5530 | 5520 | 340 |
| 217 | 20231115 | 145600 | 7711774610 | 5530 | 5510 | 5530 | 5510 | 3626 |
| 218 | 20231115 | 145500 | 7691753860 | 5520 | 5510 | 5520 | 5510 | 2034 |
| 219 | 20231115 | 145400 | 7680534110 | 5510 | 5530 | 5530 | 5510 | 810 |
| 220 | 20231115 | 145300 | 7676070990 | 5510 | 5510 | 5530 | 5510 | 1337 |
| 221 | 20231115 | 145200 | 7668686920 | 5500 | 5510 | 5520 | 5500 | 2304 |
| 222 | 20231115 | 145100 | 7655985800 | 5530 | 5530 | 5530 | 5520 | 301 |
| 223 | 20231115 | 145000 | 7654322750 | 5530 | 5510 | 5530 | 5510 | 236 |
| 224 | 20231115 | 144900 | 7653021510 | 5510 | 5530 | 5530 | 5510 | 2051 |
| 225 | 20231115 | 144800 | 7641691620 | 5540 | 5530 | 5540 | 5530 | 558 |
| 226 | 20231115 | 144700 | 7638605870 | 5530 | 5530 | 5540 | 5520 | 16 |
| 227 | 20231115 | 144600 | 7638517400 | 5540 | 5520 | 5540 | 5500 | 1725 |
| 228 | 20231115 | 144500 | 7628969860 | 5530 | 5530 | 5530 | 5530 | 2 |
| 229 | 20231115 | 144400 | 7628958800 | 5520 | 5530 | 5540 | 5500 | 12231 |
| 230 | 20231115 | 144300 | 7561462660 | 5530 | 5540 | 5550 | 5530 | 3217 |
| 231 | 20231115 | 144200 | 7543652230 | 5550 | 5550 | 5550 | 5540 | 2705 |
| 232 | 20231115 | 144100 | 7528646040 | 5550 | 5550 | 5560 | 5550 | 735 |
| 233 | 20231115 | 144000 | 7524566510 | 5560 | 5550 | 5560 | 5550 | 456 |
| 234 | 20231115 | 143900 | 7522033240 | 5550 | 5560 | 5560 | 5550 | 724 |
| 235 | 20231115 | 143800 | 7518012550 | 5570 | 5570 | 5570 | 5560 | 974 |
| 236 | 20231115 | 143700 | 7512588180 | 5570 | 5550 | 5570 | 5550 | 242 |
| 237 | 20231115 | 143600 | 7511242660 | 5560 | 5570 | 5570 | 5560 | 659 |
| 238 | 20231115 | 143500 | 7507573060 | 5580 | 5560 | 5580 | 5560 | 3936 |
| 239 | 20231115 | 143400 | 7485650380 | 5570 | 5570 | 5570 | 5560 | 607 |
| 240 | 20231115 | 143300 | 7482273350 | 5570 | 5550 | 5570 | 5550 | 3622 |
| 241 | 20231115 | 143200 | 7462137340 | 5550 | 5540 | 5550 | 5540 | 988 |
| 242 | 20231115 | 143100 | 7456657000 | 5540 | 5550 | 5550 | 5540 | 99 |
| 243 | 20231115 | 143000 | 7456107760 | 5550 | 5540 | 5550 | 5540 | 2719 |
| 244 | 20231115 | 142900 | 7441033450 | 5540 | 5560 | 5560 | 5540 | 4711 |
| 245 | 20231115 | 142800 | 7414924250 | 5550 | 5560 | 5560 | 5550 | 5833 |
| 246 | 20231115 | 142700 | 7382543780 | 5550 | 5560 | 5570 | 5550 | 2353 |
| 247 | 20231115 | 142600 | 7369474210 | 5560 | 5550 | 5560 | 5550 | 404 |
| 248 | 20231115 | 142500 | 7367232000 | 5550 | 5550 | 5550 | 5540 | 1684 |
| 249 | 20231115 | 142400 | 7357887290 | 5550 | 5550 | 5560 | 5550 | 1214 |
| 250 | 20231115 | 142300 | 7351148930 | 5550 | 5550 | 5560 | 5550 | 2496 |
| 251 | 20231115 | 142200 | 7337294040 | 5560 | 5560 | 5560 | 5550 | 1836 |
| 252 | 20231115 | 142100 | 7327102670 | 5560 | 5550 | 5570 | 5550 | 4403 |
| 253 | 20231115 | 142000 | 7302621100 | 5560 | 5540 | 5560 | 5530 | 12350 |
| 254 | 20231115 | 141900 | 7234138490 | 5540 | 5520 | 5550 | 5520 | 7676 |
| 255 | 20231115 | 141800 | 7191614620 | 5530 | 5530 | 5550 | 5520 | 7861 |
| 256 | 20231115 | 141700 | 7148127820 | 5550 | 5520 | 5550 | 5520 | 4121 |
| 257 | 20231115 | 141600 | 7125297460 | 5530 | 5530 | 5550 | 5520 | 8513 |
| 258 | 20231115 | 141500 | 7078148030 | 5530 | 5510 | 5530 | 5500 | 6124 |
| 259 | 20231115 | 141400 | 7044410130 | 5500 | 5490 | 5510 | 5490 | 3559 |
| 260 | 20231115 | 141300 | 7024826700 | 5490 | 5480 | 5500 | 5480 | 2519 |
| 261 | 20231115 | 141200 | 7010995740 | 5480 | 5460 | 5480 | 5450 | 2526 |
| 262 | 20231115 | 141100 | 6997174650 | 5460 | 5470 | 5470 | 5460 | 66 |
| 263 | 20231115 | 141000 | 6996813640 | 5460 | 5450 | 5460 | 5450 | 460 |
| 264 | 20231115 | 140900 | 6994305550 | 5450 | 5450 | 5450 | 5450 | 367 |
| 265 | 20231115 | 140800 | 6992305400 | 5450 | 5470 | 5470 | 5450 | 5 |
| 266 | 20231115 | 140700 | 6992278070 | 5470 | 5450 | 5470 | 5450 | 966 |
| 267 | 20231115 | 140600 | 6987004430 | 5460 | 5450 | 5460 | 5450 | 243 |
| 268 | 20231115 | 140500 | 6985677690 | 5450 | 5450 | 5450 | 5450 | 396 |
| 269 | 20231115 | 140400 | 6983519490 | 5460 | 5450 | 5460 | 5440 | 4656 |
| 270 | 20231115 | 140300 | 6958156990 | 5450 | 5460 | 5470 | 5450 | 1148 |
| 271 | 20231115 | 140200 | 6951888860 | 5450 | 5460 | 5460 | 5450 | 400 |
| 272 | 20231115 | 140100 | 6949707840 | 5460 | 5460 | 5470 | 5460 | 950 |
| 273 | 20231115 | 140000 | 6944520250 | 5460 | 5460 | 5460 | 5450 | 258 |
| 274 | 20231115 | 135900 | 6943112120 | 5450 | 5460 | 5460 | 5450 | 944 |
| 275 | 20231115 | 135800 | 6937957900 | 5460 | 5470 | 5470 | 5460 | 226 |
| 276 | 20231115 | 135700 | 6936723340 | 5470 | 5460 | 5470 | 5460 | 376 |
| 277 | 20231115 | 135600 | 6934666810 | 5460 | 5460 | 5460 | 5460 | 171 |
| 278 | 20231115 | 135500 | 6933733150 | 5460 | 5460 | 5460 | 5460 | 0 |
| 279 | 20231115 | 135400 | 6933733150 | 5460 | 5470 | 5480 | 5450 | 714 |
| 280 | 20231115 | 135300 | 6929830540 | 5470 | 5480 | 5480 | 5470 | 47 |
| 281 | 20231115 | 135200 | 6929573350 | 5470 | 5470 | 5470 | 5470 | 37 |
| 282 | 20231115 | 135100 | 6929370960 | 5470 | 5450 | 5480 | 5450 | 1937 |
| 283 | 20231115 | 135000 | 6918792510 | 5450 | 5460 | 5460 | 5450 | 464 |
| 284 | 20231115 | 134900 | 6916259620 | 5460 | 5470 | 5470 | 5460 | 571 |
| 285 | 20231115 | 134800 | 6913140990 | 5470 | 5470 | 5470 | 5460 | 2483 |
| 286 | 20231115 | 134700 | 6899578160 | 5460 | 5470 | 5470 | 5460 | 618 |
| 287 | 20231115 | 134600 | 6896200420 | 5470 | 5470 | 5480 | 5470 | 242 |
| 288 | 20231115 | 134500 | 6894874860 | 5460 | 5460 | 5460 | 5460 | 23 |
| 289 | 20231115 | 134400 | 6894749280 | 5480 | 5460 | 5480 | 5460 | 80 |
| 290 | 20231115 | 134300 | 6894311300 | 5460 | 5470 | 5470 | 5460 | 405 |
| 291 | 20231115 | 134200 | 6892098450 | 5470 | 5460 | 5470 | 5460 | 156 |
| 292 | 20231115 | 134100 | 6891245360 | 5480 | 5460 | 5480 | 5460 | 248 |
| 293 | 20231115 | 134000 | 6889889980 | 5460 | 5480 | 5480 | 5460 | 1792 |
| 294 | 20231115 | 133900 | 6880103750 | 5470 | 5490 | 5490 | 5470 | 270 |
| 295 | 20231115 | 133800 | 6878625950 | 5490 | 5490 | 5490 | 5490 | 70 |
| 296 | 20231115 | 133700 | 6878241650 | 5490 | 5490 | 5490 | 5490 | 500 |
| 297 | 20231115 | 133600 | 6875496650 | 5490 | 5480 | 5490 | 5480 | 341 |
| 298 | 20231115 | 133500 | 6873627870 | 5480 | 5480 | 5480 | 5480 | 669 |
| 299 | 20231115 | 133400 | 6869961750 | 5480 | 5470 | 5480 | 5470 | 1173 |
| 300 | 20231115 | 133300 | 6863536570 | 5470 | 5460 | 5470 | 5460 | 1101 |
| 301 | 20231115 | 133200 | 6857521070 | 5470 | 5480 | 5480 | 5470 | 433 |
| 302 | 20231115 | 133100 | 6855150590 | 5480 | 5460 | 5480 | 5460 | 362 |
| 303 | 20231115 | 133000 | 6853172810 | 5460 | 5470 | 5470 | 5460 | 1080 |
| 304 | 20231115 | 132900 | 6847273890 | 5470 | 5480 | 5490 | 5470 | 132 |
| 305 | 20231115 | 132800 | 6846551120 | 5480 | 5470 | 5480 | 5460 | 2424 |
| 306 | 20231115 | 132700 | 6833285360 | 5450 | 5450 | 5450 | 5450 | 1126 |
| 307 | 20231115 | 132600 | 6827148660 | 5450 | 5470 | 5470 | 5450 | 195 |
| 308 | 20231115 | 132500 | 6826085890 | 5470 | 5460 | 5470 | 5450 | 550 |
| 309 | 20231115 | 132400 | 6823083480 | 5460 | 5460 | 5460 | 5460 | 23 |
| 310 | 20231115 | 132300 | 6822957900 | 5460 | 5450 | 5460 | 5450 | 673 |
| 311 | 20231115 | 132200 | 6819287420 | 5460 | 5470 | 5470 | 5460 | 323 |
| 312 | 20231115 | 132100 | 6817523240 | 5450 | 5460 | 5460 | 5450 | 357 |
| 313 | 20231115 | 132000 | 6815575810 | 5460 | 5460 | 5460 | 5450 | 1338 |
| 314 | 20231115 | 131900 | 6808279060 | 5460 | 5460 | 5460 | 5460 | 41 |
| 315 | 20231115 | 131800 | 6808055200 | 5470 | 5470 | 5480 | 5470 | 161 |
| 316 | 20231115 | 131700 | 6807173930 | 5480 | 5480 | 5480 | 5480 | 82 |
| 317 | 20231115 | 131600 | 6806724570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 318 | 20231115 | 131500 | 6806724570 | 5480 | 5460 | 5480 | 5460 | 337 |
| 319 | 20231115 | 131400 | 6804883370 | 5470 | 5480 | 5480 | 5470 | 468 |
| 320 | 20231115 | 131300 | 6802321700 | 5480 | 5480 | 5480 | 5480 | 1 |
| 321 | 20231115 | 131200 | 6802316220 | 5460 | 5470 | 5470 | 5460 | 609 |
| 322 | 20231115 | 131100 | 6798987730 | 5460 | 5470 | 5480 | 5460 | 1164 |
| 323 | 20231115 | 131000 | 6792621690 | 5480 | 5480 | 5480 | 5480 | 0 |
| 324 | 20231115 | 130900 | 6792621690 | 5480 | 5490 | 5490 | 5480 | 77 |
| 325 | 20231115 | 130800 | 6792199130 | 5480 | 5470 | 5480 | 5470 | 815 |
| 326 | 20231115 | 130700 | 6787733560 | 5460 | 5460 | 5460 | 5460 | 0 |
| 327 | 20231115 | 130600 | 6787733560 | 5460 | 5460 | 5460 | 5460 | 8 |
| 328 | 20231115 | 130500 | 6787689880 | 5480 | 5480 | 5480 | 5480 | 60 |
| 329 | 20231115 | 130400 | 6787361080 | 5480 | 5460 | 5480 | 5460 | 55 |
| 330 | 20231115 | 130300 | 6787060680 | 5460 | 5460 | 5470 | 5460 | 210 |
| 331 | 20231115 | 130200 | 6785912050 | 5470 | 5480 | 5490 | 5470 | 81 |
| 332 | 20231115 | 130100 | 6785467620 | 5490 | 5500 | 5500 | 5480 | 12 |
| 333 | 20231115 | 130000 | 6785401780 | 5490 | 5480 | 5490 | 5480 | 141 |
| 334 | 20231115 | 125900 | 6784627860 | 5490 | 5490 | 5490 | 5490 | 150 |
| 335 | 20231115 | 125800 | 6783804360 | 5490 | 5480 | 5490 | 5480 | 137 |
| 336 | 20231115 | 125700 | 6783052690 | 5480 | 5460 | 5480 | 5460 | 531 |
| 337 | 20231115 | 125600 | 6780147470 | 5460 | 5470 | 5470 | 5460 | 231 |
| 338 | 20231115 | 125500 | 6778883920 | 5470 | 5470 | 5490 | 5450 | 8237 |
| 339 | 20231115 | 125400 | 6733894640 | 5470 | 5490 | 5490 | 5470 | 593 |
| 340 | 20231115 | 125300 | 6730648520 | 5480 | 5480 | 5480 | 5480 | 966 |
| 341 | 20231115 | 125200 | 6725354840 | 5490 | 5490 | 5490 | 5490 | 273 |
| 342 | 20231115 | 125100 | 6723856070 | 5500 | 5480 | 5500 | 5480 | 614 |
| 343 | 20231115 | 125000 | 6720489230 | 5490 | 5480 | 5490 | 5480 | 91 |
| 344 | 20231115 | 124900 | 6719990520 | 5490 | 5480 | 5490 | 5480 | 66 |
| 345 | 20231115 | 124800 | 6719628220 | 5480 | 5480 | 5480 | 5480 | 5 |
| 346 | 20231115 | 124700 | 6719600820 | 5490 | 5490 | 5490 | 5490 | 24 |
| 347 | 20231115 | 124600 | 6719469060 | 5490 | 5480 | 5490 | 5480 | 70 |
| 348 | 20231115 | 124500 | 6719084780 | 5470 | 5480 | 5480 | 5470 | 1287 |
| 349 | 20231115 | 124400 | 6712036910 | 5500 | 5490 | 5500 | 5490 | 468 |
| 350 | 20231115 | 124300 | 6709464830 | 5480 | 5480 | 5480 | 5480 | 2 |
| 351 | 20231115 | 124200 | 6709453870 | 5480 | 5470 | 5490 | 5470 | 93 |
| 352 | 20231115 | 124100 | 6708943790 | 5470 | 5500 | 5500 | 5470 | 65 |
| 353 | 20231115 | 124000 | 6708588180 | 5480 | 5480 | 5480 | 5470 | 351 |
| 354 | 20231115 | 123900 | 6706666510 | 5500 | 5500 | 5500 | 5470 | 249 |
| 355 | 20231115 | 123800 | 6705298030 | 5500 | 5500 | 5500 | 5470 | 102 |
| 356 | 20231115 | 123700 | 6704738130 | 5500 | 5500 | 5500 | 5500 | 287 |
| 357 | 20231115 | 123600 | 6703159630 | 5500 | 5480 | 5500 | 5470 | 3524 |
| 358 | 20231115 | 123500 | 6683824810 | 5450 | 5480 | 5480 | 5450 | 660 |
| 359 | 20231115 | 123400 | 6680220530 | 5480 | 5490 | 5490 | 5460 | 1047 |
| 360 | 20231115 | 123300 | 6674498650 | 5490 | 5480 | 5490 | 5480 | 213 |
| 361 | 20231115 | 123200 | 6673330150 | 5480 | 5480 | 5490 | 5480 | 248 |
| 362 | 20231115 | 123100 | 6671971100 | 5490 | 5480 | 5490 | 5480 | 2033 |
| 363 | 20231115 | 123000 | 6660826280 | 5480 | 5480 | 5480 | 5480 | 2312 |
| 364 | 20231115 | 122900 | 6648156520 | 5500 | 5500 | 5500 | 5480 | 198 |
| 365 | 20231115 | 122800 | 6647068480 | 5480 | 5490 | 5500 | 5480 | 37 |
| 366 | 20231115 | 122700 | 6646865140 | 5500 | 5480 | 5500 | 5480 | 667 |
| 367 | 20231115 | 122600 | 6643201710 | 5490 | 5460 | 5490 | 5460 | 1897 |
| 368 | 20231115 | 122500 | 6632824880 | 5470 | 5460 | 5470 | 5450 | 544 |
| 369 | 20231115 | 122400 | 6629853330 | 5450 | 5470 | 5480 | 5440 | 5709 |
| 370 | 20231115 | 122300 | 6598724380 | 5470 | 5460 | 5470 | 5460 | 242 |
| 371 | 20231115 | 122200 | 6597401760 | 5460 | 5480 | 5480 | 5460 | 289 |
| 372 | 20231115 | 122100 | 6595822500 | 5480 | 5470 | 5480 | 5460 | 278 |
| 373 | 20231115 | 122000 | 6594299250 | 5470 | 5470 | 5470 | 5460 | 1124 |
| 374 | 20231115 | 121900 | 6588154580 | 5480 | 5460 | 5480 | 5460 | 1009 |
| 375 | 20231115 | 121800 | 6582644920 | 5460 | 5470 | 5480 | 5460 | 1591 |
| 376 | 20231115 | 121700 | 6573953080 | 5470 | 5490 | 5490 | 5470 | 4327 |
| 377 | 20231115 | 121600 | 6550272040 | 5500 | 5500 | 5500 | 5480 | 3276 |
| 378 | 20231115 | 121500 | 6532295660 | 5490 | 5500 | 5530 | 5490 | 10358 |
| 379 | 20231115 | 121400 | 6475246220 | 5490 | 5490 | 5500 | 5480 | 992 |
| 380 | 20231115 | 121300 | 6469795050 | 5480 | 5480 | 5500 | 5480 | 2359 |
| 381 | 20231115 | 121200 | 6456842410 | 5480 | 5490 | 5490 | 5480 | 101 |
| 382 | 20231115 | 121100 | 6456288410 | 5490 | 5490 | 5490 | 5480 | 57 |
| 383 | 20231115 | 121000 | 6455975510 | 5490 | 5490 | 5490 | 5490 | 688 |
| 384 | 20231115 | 120900 | 6452198390 | 5490 | 5490 | 5490 | 5490 | 0 |
| 385 | 20231115 | 120800 | 6452198390 | 5490 | 5490 | 5490 | 5460 | 636 |
| 386 | 20231115 | 120700 | 6448725400 | 5470 | 5470 | 5500 | 5460 | 5731 |
| 387 | 20231115 | 120600 | 6417338980 | 5460 | 5460 | 5470 | 5460 | 205 |
| 388 | 20231115 | 120500 | 6416219540 | 5460 | 5470 | 5470 | 5460 | 31 |
| 389 | 20231115 | 120400 | 6416050110 | 5470 | 5470 | 5470 | 5470 | 6 |
| 390 | 20231115 | 120300 | 6416017290 | 5470 | 5450 | 5470 | 5450 | 1126 |
| 391 | 20231115 | 120200 | 6409870350 | 5450 | 5450 | 5460 | 5440 | 31 |
| 392 | 20231115 | 120100 | 6409701520 | 5450 | 5450 | 5450 | 5450 | 1014 |
| 393 | 20231115 | 120000 | 6404175220 | 5450 | 5430 | 5450 | 5430 | 1728 |
| 394 | 20231115 | 115900 | 6394790440 | 5430 | 5450 | 5460 | 5430 | 5014 |
| 395 | 20231115 | 115800 | 6367533030 | 5460 | 5460 | 5470 | 5440 | 7614 |
| 396 | 20231115 | 115700 | 6326077440 | 5480 | 5480 | 5480 | 5440 | 9090 |
| 397 | 20231115 | 115600 | 6276468210 | 5470 | 5470 | 5490 | 5470 | 1822 |
| 398 | 20231115 | 115500 | 6266493740 | 5480 | 5480 | 5490 | 5470 | 1014 |
| 399 | 20231115 | 115400 | 6260938220 | 5470 | 5490 | 5500 | 5470 | 1801 |
| 400 | 20231115 | 115300 | 6251067000 | 5480 | 5500 | 5530 | 5470 | 8751 |
| 401 | 20231115 | 115200 | 6202963690 | 5520 | 5500 | 5520 | 5490 | 809 |
| 402 | 20231115 | 115100 | 6198506100 | 5490 | 5500 | 5500 | 5490 | 586 |
| 403 | 20231115 | 115000 | 6195286840 | 5480 | 5500 | 5500 | 5480 | 1170 |
| 404 | 20231115 | 114900 | 6188864990 | 5490 | 5500 | 5500 | 5490 | 423 |
| 405 | 20231115 | 114800 | 6186542210 | 5500 | 5510 | 5510 | 5500 | 102 |
| 406 | 20231115 | 114700 | 6185981200 | 5500 | 5500 | 5500 | 5500 | 705 |
| 407 | 20231115 | 114600 | 6182103700 | 5500 | 5500 | 5500 | 5500 | 174 |
| 408 | 20231115 | 114500 | 6181146700 | 5480 | 5490 | 5500 | 5480 | 640 |
| 409 | 20231115 | 114400 | 6177634030 | 5490 | 5500 | 5500 | 5490 | 898 |
| 410 | 20231115 | 114300 | 6172701380 | 5500 | 5490 | 5500 | 5490 | 3012 |
| 411 | 20231115 | 114200 | 6156165470 | 5490 | 5490 | 5500 | 5490 | 1132 |
| 412 | 20231115 | 114100 | 6149950680 | 5500 | 5510 | 5520 | 5500 | 2940 |
| 413 | 20231115 | 114000 | 6133779430 | 5510 | 5510 | 5520 | 5510 | 66 |
| 414 | 20231115 | 113900 | 6133415170 | 5510 | 5510 | 5520 | 5510 | 1192 |
| 415 | 20231115 | 113800 | 6126845490 | 5500 | 5520 | 5520 | 5490 | 3860 |
| 416 | 20231115 | 113700 | 6105603830 | 5520 | 5500 | 5520 | 5500 | 2783 |
| 417 | 20231115 | 113600 | 6090276490 | 5500 | 5510 | 5510 | 5490 | 219 |
| 418 | 20231115 | 113500 | 6089072910 | 5500 | 5490 | 5510 | 5490 | 585 |
| 419 | 20231115 | 113400 | 6085855390 | 5480 | 5490 | 5490 | 5480 | 1945 |
| 420 | 20231115 | 113300 | 6075179650 | 5490 | 5490 | 5490 | 5480 | 244 |
| 421 | 20231115 | 113200 | 6073840590 | 5490 | 5490 | 5490 | 5490 | 528 |
| 422 | 20231115 | 113100 | 6070941870 | 5490 | 5490 | 5510 | 5480 | 620 |
| 423 | 20231115 | 113000 | 6067537840 | 5500 | 5490 | 5500 | 5480 | 5000 |
| 424 | 20231115 | 112900 | 6040064780 | 5500 | 5490 | 5500 | 5480 | 510 |
| 425 | 20231115 | 112800 | 6037265920 | 5490 | 5500 | 5500 | 5490 | 307 |
| 426 | 20231115 | 112700 | 6035580380 | 5500 | 5510 | 5520 | 5490 | 3312 |
| 427 | 20231115 | 112600 | 6017386530 | 5510 | 5500 | 5530 | 5500 | 989 |
| 428 | 20231115 | 112500 | 6011943250 | 5500 | 5500 | 5520 | 5500 | 464 |
| 429 | 20231115 | 112400 | 6009387670 | 5500 | 5500 | 5530 | 5500 | 1717 |
| 430 | 20231115 | 112300 | 5999933870 | 5500 | 5500 | 5510 | 5490 | 3088 |
| 431 | 20231115 | 112200 | 5982945440 | 5510 | 5520 | 5520 | 5480 | 8714 |
| 432 | 20231115 | 112100 | 5935011620 | 5520 | 5530 | 5550 | 5510 | 3225 |
| 433 | 20231115 | 112000 | 5917198430 | 5530 | 5530 | 5550 | 5520 | 618 |
| 434 | 20231115 | 111900 | 5913777900 | 5530 | 5540 | 5560 | 5510 | 6783 |
| 435 | 20231115 | 111800 | 5876301890 | 5530 | 5570 | 5570 | 5510 | 7144 |
| 436 | 20231115 | 111700 | 5836773080 | 5560 | 5570 | 5580 | 5560 | 470 |
| 437 | 20231115 | 111600 | 5834156900 | 5570 | 5560 | 5590 | 5560 | 1802 |
| 438 | 20231115 | 111500 | 5824112260 | 5560 | 5570 | 5580 | 5550 | 2190 |
| 439 | 20231115 | 111400 | 5811940540 | 5560 | 5590 | 5600 | 5560 | 6160 |
| 440 | 20231115 | 111300 | 5777602750 | 5590 | 5590 | 5590 | 5580 | 1110 |
| 441 | 20231115 | 111200 | 5771406560 | 5580 | 5600 | 5620 | 5580 | 9821 |
| 442 | 20231115 | 111100 | 5716465840 | 5600 | 5600 | 5610 | 5570 | 4227 |
| 443 | 20231115 | 111000 | 5692802720 | 5600 | 5570 | 5610 | 5560 | 10767 |
| 444 | 20231115 | 110900 | 5632584360 | 5570 | 5570 | 5580 | 5560 | 2995 |
| 445 | 20231115 | 110800 | 5615893470 | 5570 | 5580 | 5590 | 5540 | 9905 |
| 446 | 20231115 | 110700 | 5560784440 | 5580 | 5560 | 5590 | 5510 | 21470 |
| 447 | 20231115 | 110600 | 5441956370 | 5560 | 5530 | 5560 | 5520 | 14661 |
| 448 | 20231115 | 110500 | 5360821010 | 5530 | 5560 | 5570 | 5490 | 27725 |
| 449 | 20231115 | 110400 | 5207881310 | 5550 | 5580 | 5580 | 5520 | 23907 |
| 450 | 20231115 | 110300 | 5075289150 | 5580 | 5610 | 5640 | 5540 | 40050 |
| 451 | 20231115 | 110200 | 4851436520 | 5600 | 5660 | 5710 | 5580 | 51407 |
| 452 | 20231115 | 110100 | 4561736460 | 5650 | 5770 | 5770 | 5620 | 62636 |
| 453 | 20231115 | 110000 | 4206083710 | 5750 | 5740 | 5790 | 5720 | 85303 |
| 454 | 20231115 | 105900 | 3714218740 | 5760 | 5780 | 5790 | 5680 | 91975 |
| 455 | 20231115 | 105800 | 3186385810 | 5770 | 5520 | 5790 | 5510 | 195572 |
| 456 | 20231115 | 105700 | 2076436570 | 5510 | 5460 | 5510 | 5460 | 5219 |
| 457 | 20231115 | 105600 | 2047748000 | 5450 | 5450 | 5450 | 5450 | 1381 |
| 458 | 20231115 | 105500 | 2040221550 | 5450 | 5470 | 5480 | 5450 | 3584 |
| 459 | 20231115 | 105400 | 2020660390 | 5470 | 5460 | 5480 | 5460 | 296 |
| 460 | 20231115 | 105300 | 2019042220 | 5480 | 5480 | 5480 | 5480 | 1 |
| 461 | 20231115 | 105200 | 2019036740 | 5480 | 5480 | 5480 | 5480 | 10 |
| 462 | 20231115 | 105100 | 2018981940 | 5480 | 5470 | 5480 | 5460 | 561 |
| 463 | 20231115 | 105000 | 2015917650 | 5470 | 5460 | 5470 | 5460 | 188 |
| 464 | 20231115 | 104900 | 2014891150 | 5470 | 5470 | 5470 | 5470 | 654 |
| 465 | 20231115 | 104800 | 2011313770 | 5470 | 5470 | 5490 | 5470 | 325 |
| 466 | 20231115 | 104700 | 2009534820 | 5490 | 5480 | 5490 | 5480 | 5 |
| 467 | 20231115 | 104600 | 2009507380 | 5490 | 5470 | 5490 | 5470 | 178 |
| 468 | 20231115 | 104500 | 2008532920 | 5490 | 5480 | 5490 | 5470 | 1795 |
| 469 | 20231115 | 104400 | 1998710980 | 5470 | 5510 | 5510 | 5470 | 2705 |
| 470 | 20231115 | 104300 | 1983892320 | 5510 | 5510 | 5510 | 5510 | 1 |
| 471 | 20231115 | 104200 | 1983886810 | 5480 | 5520 | 5520 | 5480 | 4393 |
| 472 | 20231115 | 104100 | 1959773590 | 5490 | 5520 | 5520 | 5490 | 87 |
| 473 | 20231115 | 104000 | 1959295180 | 5520 | 5520 | 5520 | 5520 | 102 |
| 474 | 20231115 | 103900 | 1958732140 | 5500 | 5510 | 5530 | 5490 | 512 |
| 475 | 20231115 | 103800 | 1955913100 | 5510 | 5510 | 5510 | 5510 | 87 |
| 476 | 20231115 | 103700 | 1955433730 | 5510 | 5530 | 5530 | 5490 | 616 |
| 477 | 20231115 | 103600 | 1952036390 | 5530 | 5520 | 5530 | 5490 | 2732 |
| 478 | 20231115 | 103500 | 1936962870 | 5520 | 5490 | 5520 | 5490 | 241 |
| 479 | 20231115 | 103400 | 1935637980 | 5500 | 5510 | 5510 | 5490 | 854 |
| 480 | 20231115 | 103300 | 1930944490 | 5530 | 5530 | 5530 | 5510 | 895 |
| 481 | 20231115 | 103200 | 1926005340 | 5530 | 5520 | 5530 | 5510 | 5822 |
| 482 | 20231115 | 103100 | 1893872850 | 5520 | 5520 | 5520 | 5520 | 292 |
| 483 | 20231115 | 103000 | 1892261010 | 5520 | 5530 | 5530 | 5520 | 2045 |
| 484 | 20231115 | 102900 | 1880968250 | 5530 | 5520 | 5530 | 5510 | 4057 |
| 485 | 20231115 | 102800 | 1858595880 | 5520 | 5520 | 5520 | 5500 | 1685 |
| 486 | 20231115 | 102700 | 1849310790 | 5500 | 5500 | 5500 | 5480 | 2852 |
| 487 | 20231115 | 102600 | 1833648460 | 5510 | 5530 | 5540 | 5510 | 3313 |
| 488 | 20231115 | 102500 | 1815338180 | 5540 | 5480 | 5540 | 5480 | 69285 |
| 489 | 20231115 | 102400 | 1433843990 | 5470 | 5460 | 5470 | 5460 | 128 |
| 490 | 20231115 | 102300 | 1433143850 | 5460 | 5470 | 5470 | 5460 | 506 |
| 491 | 20231115 | 102200 | 1430376130 | 5470 | 5460 | 5470 | 5460 | 171 |
| 492 | 20231115 | 102100 | 1429440850 | 5470 | 5470 | 5470 | 5470 | 2500 |
| 493 | 20231115 | 102000 | 1415765850 | 5470 | 5470 | 5470 | 5450 | 3262 |
| 494 | 20231115 | 101900 | 1397942770 | 5470 | 5430 | 5470 | 5430 | 3395 |
| 495 | 20231115 | 101800 | 1379417570 | 5430 | 5450 | 5450 | 5430 | 2378 |
| 496 | 20231115 | 101700 | 1366493460 | 5460 | 5450 | 5460 | 5450 | 840 |
| 497 | 20231115 | 101600 | 1361915450 | 5450 | 5450 | 5450 | 5450 | 60 |
| 498 | 20231115 | 101500 | 1361588450 | 5430 | 5450 | 5460 | 5430 | 78 |
| 499 | 20231115 | 101400 | 1361164110 | 5440 | 5430 | 5440 | 5430 | 1289 |
| 500 | 20231115 | 101300 | 1354163680 | 5440 | 5450 | 5450 | 5420 | 2610 |
| 501 | 20231115 | 101200 | 1339990200 | 5440 | 5440 | 5450 | 5440 | 1086 |
| 502 | 20231115 | 101100 | 1334076760 | 5440 | 5440 | 5440 | 5440 | 1 |
| 503 | 20231115 | 101000 | 1334071320 | 5440 | 5440 | 5440 | 5440 | 25 |
| 504 | 20231115 | 100900 | 1333935320 | 5450 | 5460 | 5460 | 5450 | 540 |
| 505 | 20231115 | 100800 | 1330990400 | 5460 | 5450 | 5460 | 5450 | 80 |
| 506 | 20231115 | 100700 | 1330553700 | 5460 | 5450 | 5460 | 5450 | 326 |
| 507 | 20231115 | 100600 | 1328776850 | 5430 | 5430 | 5450 | 5430 | 646 |
| 508 | 20231115 | 100500 | 1325267870 | 5450 | 5440 | 5460 | 5420 | 3467 |
| 509 | 20231115 | 100400 | 1306422820 | 5460 | 5460 | 5460 | 5460 | 1195 |
| 510 | 20231115 | 100300 | 1299898120 | 5460 | 5460 | 5460 | 5460 | 0 |
| 511 | 20231115 | 100200 | 1299898120 | 5460 | 5450 | 5460 | 5440 | 174 |
| 512 | 20231115 | 100100 | 1298949570 | 5460 | 5440 | 5460 | 5440 | 2206 |
| 513 | 20231115 | 100000 | 1286912510 | 5440 | 5440 | 5440 | 5440 | 60 |
| 514 | 20231115 | 095900 | 1286586110 | 5440 | 5440 | 5440 | 5440 | 187 |
| 515 | 20231115 | 095800 | 1285568830 | 5440 | 5450 | 5450 | 5440 | 260 |
| 516 | 20231115 | 095700 | 1284154250 | 5450 | 5460 | 5460 | 5420 | 2526 |
| 517 | 20231115 | 095600 | 1270431770 | 5460 | 5460 | 5460 | 5460 | 83 |
| 518 | 20231115 | 095500 | 1269978590 | 5450 | 5470 | 5470 | 5450 | 1005 |
| 519 | 20231115 | 095400 | 1264492850 | 5470 | 5470 | 5470 | 5470 | 101 |
| 520 | 20231115 | 095300 | 1263940380 | 5470 | 5450 | 5470 | 5430 | 16326 |
| 521 | 20231115 | 095200 | 1174977550 | 5460 | 5440 | 5460 | 5440 | 123 |
| 522 | 20231115 | 095100 | 1174307970 | 5440 | 5460 | 5460 | 5440 | 170 |
| 523 | 20231115 | 095000 | 1173382710 | 5460 | 5460 | 5470 | 5440 | 2146 |
| 524 | 20231115 | 094900 | 1161676020 | 5460 | 5460 | 5460 | 5460 | 88 |
| 525 | 20231115 | 094800 | 1161195540 | 5450 | 5460 | 5460 | 5450 | 3377 |
| 526 | 20231115 | 094700 | 1142780440 | 5460 | 5460 | 5460 | 5460 | 248 |
| 527 | 20231115 | 094600 | 1141426360 | 5460 | 5450 | 5460 | 5450 | 347 |
| 528 | 20231115 | 094500 | 1139534050 | 5430 | 5420 | 5440 | 5420 | 3876 |
| 529 | 20231115 | 094400 | 1118508500 | 5430 | 5470 | 5470 | 5430 | 8598 |
| 530 | 20231115 | 094300 | 1071738600 | 5470 | 5480 | 5480 | 5460 | 519 |
| 531 | 20231115 | 094200 | 1068903170 | 5480 | 5480 | 5480 | 5460 | 54 |
| 532 | 20231115 | 094100 | 1068607450 | 5480 | 5490 | 5490 | 5450 | 5359 |
| 533 | 20231115 | 094000 | 1039327320 | 5480 | 5490 | 5490 | 5480 | 4935 |
| 534 | 20231115 | 093900 | 1012236580 | 5480 | 5480 | 5490 | 5470 | 6397 |
| 535 | 20231115 | 093800 | 977150820 | 5470 | 5470 | 5470 | 5460 | 3633 |
| 536 | 20231115 | 093700 | 957281080 | 5470 | 5480 | 5480 | 5460 | 1139 |
| 537 | 20231115 | 093600 | 951050980 | 5480 | 5480 | 5480 | 5470 | 2645 |
| 538 | 20231115 | 093500 | 936566410 | 5480 | 5470 | 5490 | 5470 | 3223 |
| 539 | 20231115 | 093400 | 918904120 | 5460 | 5460 | 5480 | 5450 | 4344 |
| 540 | 20231115 | 093300 | 895158310 | 5460 | 5480 | 5490 | 5450 | 5233 |
| 541 | 20231115 | 093200 | 866534400 | 5480 | 5480 | 5490 | 5470 | 5934 |
| 542 | 20231115 | 093100 | 834017380 | 5470 | 5440 | 5480 | 5440 | 9823 |
| 543 | 20231115 | 093000 | 780397200 | 5450 | 5440 | 5450 | 5440 | 3241 |
| 544 | 20231115 | 092900 | 762756220 | 5440 | 5410 | 5440 | 5410 | 2881 |
| 545 | 20231115 | 092800 | 747135580 | 5410 | 5400 | 5410 | 5380 | 1344 |
| 546 | 20231115 | 092700 | 739875980 | 5410 | 5410 | 5420 | 5380 | 4337 |
| 547 | 20231115 | 092600 | 716492020 | 5410 | 5420 | 5420 | 5390 | 1986 |
| 548 | 20231115 | 092500 | 705775620 | 5410 | 5420 | 5440 | 5400 | 4970 |
| 549 | 20231115 | 092400 | 678902060 | 5440 | 5430 | 5440 | 5420 | 1366 |
| 550 | 20231115 | 092300 | 671486760 | 5410 | 5430 | 5440 | 5410 | 1122 |
| 551 | 20231115 | 092200 | 665408740 | 5430 | 5420 | 5430 | 5410 | 1232 |
| 552 | 20231115 | 092100 | 658724280 | 5420 | 5430 | 5430 | 5410 | 3981 |
| 553 | 20231115 | 092000 | 637150380 | 5430 | 5450 | 5450 | 5420 | 4037 |
| 554 | 20231115 | 091900 | 615232230 | 5450 | 5430 | 5450 | 5430 | 5929 |
| 555 | 20231115 | 091800 | 582970720 | 5430 | 5430 | 5450 | 5410 | 7847 |
| 556 | 20231115 | 091700 | 540329640 | 5430 | 5430 | 5440 | 5410 | 2884 |
| 557 | 20231115 | 091600 | 524681290 | 5440 | 5440 | 5450 | 5410 | 3154 |
| 558 | 20231115 | 091500 | 507562500 | 5450 | 5410 | 5450 | 5410 | 3128 |
| 559 | 20231115 | 091400 | 490565950 | 5430 | 5390 | 5450 | 5370 | 8846 |
| 560 | 20231115 | 091300 | 442647910 | 5380 | 5380 | 5390 | 5370 | 1148 |
| 561 | 20231115 | 091200 | 436471420 | 5370 | 5340 | 5370 | 5340 | 205 |
| 562 | 20231115 | 091100 | 435371610 | 5340 | 5370 | 5370 | 5340 | 372 |
| 563 | 20231115 | 091000 | 433383900 | 5370 | 5360 | 5380 | 5330 | 6156 |
| 564 | 20231115 | 090900 | 400434850 | 5370 | 5400 | 5400 | 5350 | 2845 |
| 565 | 20231115 | 090800 | 385192650 | 5400 | 5360 | 5410 | 5360 | 13502 |
| 566 | 20231115 | 090700 | 312372650 | 5350 | 5350 | 5370 | 5350 | 4898 |
| 567 | 20231115 | 090600 | 286157010 | 5350 | 5320 | 5360 | 5310 | 2433 |
| 568 | 20231115 | 090500 | 273179170 | 5330 | 5320 | 5330 | 5310 | 5674 |
| 569 | 20231115 | 090400 | 243018100 | 5320 | 5320 | 5320 | 5310 | 3395 |
| 570 | 20231115 | 090300 | 224986620 | 5330 | 5320 | 5330 | 5310 | 3635 |
| 571 | 20231115 | 090200 | 205666190 | 5330 | 5310 | 5340 | 5280 | 3550 |
| 572 | 20231115 | 090100 | 186841410 | 5280 | 5300 | 5310 | 5280 | 1754 |
| 573 | 20231115 | 090000 | 177562490 | 5300 | 5270 | 5330 | 5270 | 33520 |