31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 3 | 20231115 | 192000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231115 | 191900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231115 | 191800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231115 | 191700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231115 | 191600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231115 | 191500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231115 | 191400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231115 | 191300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231115 | 191200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231115 | 191100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231115 | 191000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231115 | 190900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231115 | 190800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231115 | 190700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231115 | 190600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231115 | 190500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231115 | 190400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231115 | 190300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231115 | 190200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231115 | 190100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231115 | 190000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231115 | 185900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231115 | 185800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231115 | 185700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231115 | 185600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231115 | 185500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231115 | 185400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231115 | 185300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231115 | 185200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231115 | 185100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 33 | 20231115 | 185000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231115 | 184900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231115 | 184800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231115 | 184700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231115 | 184600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231115 | 184500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231115 | 184400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231115 | 184300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231115 | 184200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231115 | 184100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231115 | 184000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231115 | 183900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231115 | 183800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231115 | 183700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231115 | 183600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231115 | 183500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231115 | 183400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231115 | 183300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231115 | 183200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231115 | 183100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231115 | 183000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231115 | 182900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231115 | 182800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231115 | 182700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231115 | 182600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231115 | 182500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231115 | 182400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231115 | 182300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231115 | 182200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231115 | 182100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 63 | 20231115 | 182000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231115 | 181900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231115 | 181800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231115 | 181700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231115 | 181600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231115 | 181500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231115 | 181400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231115 | 181300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231115 | 181200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231115 | 181100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231115 | 181000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231115 | 180900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231115 | 180800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231115 | 180700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231115 | 180600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231115 | 180500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231115 | 180400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231115 | 180300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231115 | 180200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231115 | 180100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231115 | 180000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231115 | 175900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231115 | 175800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231115 | 175700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231115 | 175600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231115 | 175500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231115 | 175400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231115 | 175300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231115 | 175200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231115 | 175100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 93 | 20231115 | 175000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231115 | 174900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231115 | 174800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231115 | 174700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231115 | 174600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231115 | 174500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231115 | 174400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231115 | 174300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231115 | 174200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231115 | 174100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231115 | 174000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231115 | 173900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231115 | 173800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231115 | 173700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231115 | 173600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231115 | 173500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231115 | 173400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231115 | 173300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231115 | 173200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231115 | 173100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231115 | 173000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231115 | 172900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231115 | 172800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231115 | 172700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231115 | 172600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231115 | 172500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231115 | 172400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231115 | 172300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231115 | 172200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231115 | 172100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 123 | 20231115 | 172000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231115 | 171900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231115 | 171800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231115 | 171700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231115 | 171600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231115 | 171500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231115 | 171400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231115 | 171300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231115 | 171200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231115 | 171100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231115 | 171000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231115 | 170900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231115 | 170800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231115 | 170700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231115 | 170600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231115 | 170500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231115 | 170400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231115 | 170300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231115 | 170200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231115 | 170100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231115 | 170000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231115 | 165900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231115 | 165800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231115 | 165700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231115 | 165600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231115 | 165500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231115 | 165400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231115 | 165300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231115 | 165200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231115 | 165100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 153 | 20231115 | 165000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231115 | 164900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231115 | 164800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231115 | 164700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231115 | 164600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231115 | 164500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231115 | 164400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231115 | 164300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231115 | 164200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231115 | 164100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231115 | 164000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231115 | 163900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231115 | 163800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231115 | 163700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231115 | 163600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231115 | 163500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231115 | 163400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231115 | 163300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231115 | 163200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231115 | 163100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231115 | 163000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231115 | 162900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231115 | 162800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231115 | 162700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231115 | 162600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231115 | 162500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231115 | 162400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231115 | 162300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231115 | 162200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231115 | 162100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 183 | 20231115 | 162000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20231115 | 161900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20231115 | 161800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20231115 | 161700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20231115 | 161600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20231115 | 161500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20231115 | 161400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20231115 | 161300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20231115 | 161200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20231115 | 161100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20231115 | 161000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20231115 | 160900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20231115 | 160800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20231115 | 160700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20231115 | 160600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20231115 | 160500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20231115 | 160400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20231115 | 160300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20231115 | 160200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20231115 | 160100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20231115 | 160000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20231115 | 155900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20231115 | 155800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20231115 | 155700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20231115 | 155600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20231115 | 155500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20231115 | 155400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20231115 | 155300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20231115 | 155200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20231115 | 155100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 213 | 20231115 | 155000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20231115 | 154900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20231115 | 154800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20231115 | 154700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20231115 | 154600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20231115 | 154500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20231115 | 154400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20231115 | 154300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20231115 | 154200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20231115 | 154100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20231115 | 154000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20231115 | 153900 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20231115 | 153800 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20231115 | 153700 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20231115 | 153600 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20231115 | 153500 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20231115 | 153400 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20231115 | 153300 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20231115 | 153200 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20231115 | 153100 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20231115 | 153000 | 8213535660 | 5620 | 5620 | 5620 | 5620 | 14291 |
| 234 | 20231115 | 152900 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 235 | 20231115 | 152800 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20231115 | 152700 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 237 | 20231115 | 152600 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 238 | 20231115 | 152500 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 239 | 20231115 | 152400 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 240 | 20231115 | 152300 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 241 | 20231115 | 152200 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 242 | 20231115 | 152100 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 243 | 20231115 | 152000 | 8133220240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 244 | 20231115 | 151900 | 8133220240 | 5620 | 5620 | 5620 | 5600 | 721 |
| 245 | 20231115 | 151800 | 8129174410 | 5620 | 5610 | 5630 | 5600 | 762 |
| 246 | 20231115 | 151700 | 8124904990 | 5610 | 5610 | 5630 | 5610 | 501 |
| 247 | 20231115 | 151600 | 8122091490 | 5570 | 5650 | 5650 | 5570 | 15581 |
| 248 | 20231115 | 151500 | 8034843570 | 5650 | 5660 | 5670 | 5650 | 1051 |
| 249 | 20231115 | 151400 | 8028892830 | 5670 | 5660 | 5670 | 5660 | 481 |
| 250 | 20231115 | 151300 | 8026169690 | 5660 | 5650 | 5670 | 5650 | 3089 |
| 251 | 20231115 | 151200 | 8008685540 | 5660 | 5650 | 5660 | 5650 | 1694 |
| 252 | 20231115 | 151100 | 7999113080 | 5650 | 5650 | 5660 | 5640 | 667 |
| 253 | 20231115 | 151000 | 7995344830 | 5660 | 5650 | 5660 | 5640 | 1283 |
| 254 | 20231115 | 150900 | 7988095460 | 5650 | 5650 | 5660 | 5640 | 2555 |
| 255 | 20231115 | 150800 | 7973658720 | 5650 | 5650 | 5650 | 5620 | 1879 |
| 256 | 20231115 | 150700 | 7963077280 | 5650 | 5620 | 5650 | 5620 | 1438 |
| 257 | 20231115 | 150600 | 7954976320 | 5630 | 5610 | 5630 | 5610 | 1009 |
| 258 | 20231115 | 150500 | 7949313820 | 5630 | 5630 | 5640 | 5610 | 155 |
| 259 | 20231115 | 150400 | 7948442150 | 5640 | 5620 | 5640 | 5610 | 1065 |
| 260 | 20231115 | 150300 | 7942454380 | 5620 | 5610 | 5620 | 5580 | 3621 |
| 261 | 20231115 | 150200 | 7922178790 | 5610 | 5610 | 5610 | 5580 | 704 |
| 262 | 20231115 | 150100 | 7918236870 | 5610 | 5600 | 5610 | 5580 | 932 |
| 263 | 20231115 | 150000 | 7913020260 | 5610 | 5610 | 5610 | 5610 | 149 |
| 264 | 20231115 | 145900 | 7912184370 | 5610 | 5600 | 5610 | 5600 | 2187 |
| 265 | 20231115 | 145800 | 7899937120 | 5620 | 5620 | 5620 | 5580 | 735 |
| 266 | 20231115 | 145700 | 7895822430 | 5620 | 5620 | 5620 | 5570 | 374 |
| 267 | 20231115 | 145600 | 7893734130 | 5580 | 5600 | 5620 | 5580 | 5151 |
| 268 | 20231115 | 145500 | 7864907570 | 5610 | 5630 | 5640 | 5610 | 2517 |
| 269 | 20231115 | 145400 | 7850781470 | 5640 | 5620 | 5640 | 5610 | 4391 |
| 270 | 20231115 | 145300 | 7826105950 | 5630 | 5640 | 5650 | 5620 | 3900 |
| 271 | 20231115 | 145200 | 7804141300 | 5650 | 5650 | 5660 | 5650 | 264 |
| 272 | 20231115 | 145100 | 7802649660 | 5660 | 5650 | 5660 | 5640 | 801 |
| 273 | 20231115 | 145000 | 7798123930 | 5650 | 5630 | 5650 | 5630 | 975 |
| 274 | 20231115 | 144900 | 7792624490 | 5640 | 5650 | 5650 | 5630 | 499 |
| 275 | 20231115 | 144800 | 7789806850 | 5650 | 5650 | 5660 | 5650 | 1454 |
| 276 | 20231115 | 144700 | 7781591550 | 5650 | 5640 | 5650 | 5640 | 1045 |
| 277 | 20231115 | 144600 | 7775695710 | 5650 | 5650 | 5650 | 5640 | 264 |
| 278 | 20231115 | 144500 | 7774204610 | 5650 | 5650 | 5650 | 5630 | 1314 |
| 279 | 20231115 | 144400 | 7766792470 | 5650 | 5630 | 5650 | 5630 | 731 |
| 280 | 20231115 | 144300 | 7762669620 | 5640 | 5640 | 5650 | 5640 | 225 |
| 281 | 20231115 | 144200 | 7761400540 | 5650 | 5650 | 5660 | 5640 | 184 |
| 282 | 20231115 | 144100 | 7760362710 | 5660 | 5630 | 5660 | 5630 | 624 |
| 283 | 20231115 | 144000 | 7756844250 | 5640 | 5640 | 5640 | 5630 | 205 |
| 284 | 20231115 | 143900 | 7755690060 | 5630 | 5640 | 5640 | 5630 | 902 |
| 285 | 20231115 | 143800 | 7750610620 | 5640 | 5650 | 5650 | 5630 | 675 |
| 286 | 20231115 | 143700 | 7746804740 | 5650 | 5650 | 5650 | 5640 | 71 |
| 287 | 20231115 | 143600 | 7746403600 | 5650 | 5670 | 5670 | 5650 | 3265 |
| 288 | 20231115 | 143500 | 7727922860 | 5680 | 5660 | 5680 | 5660 | 663 |
| 289 | 20231115 | 143400 | 7724162520 | 5680 | 5650 | 5680 | 5650 | 1844 |
| 290 | 20231115 | 143300 | 7713711340 | 5650 | 5640 | 5650 | 5640 | 1009 |
| 291 | 20231115 | 143200 | 7708020570 | 5650 | 5640 | 5650 | 5630 | 304 |
| 292 | 20231115 | 143100 | 7706307970 | 5640 | 5630 | 5640 | 5630 | 407 |
| 293 | 20231115 | 143000 | 7704016240 | 5630 | 5640 | 5640 | 5630 | 995 |
| 294 | 20231115 | 142900 | 7698411120 | 5630 | 5630 | 5630 | 5620 | 2325 |
| 295 | 20231115 | 142800 | 7685321400 | 5620 | 5640 | 5640 | 5620 | 645 |
| 296 | 20231115 | 142700 | 7681693600 | 5620 | 5640 | 5640 | 5620 | 586 |
| 297 | 20231115 | 142600 | 7678393420 | 5640 | 5630 | 5640 | 5620 | 1513 |
| 298 | 20231115 | 142500 | 7669875240 | 5630 | 5620 | 5630 | 5620 | 42 |
| 299 | 20231115 | 142400 | 7669639080 | 5620 | 5630 | 5630 | 5620 | 339 |
| 300 | 20231115 | 142300 | 7667732360 | 5630 | 5640 | 5640 | 5630 | 29 |
| 301 | 20231115 | 142200 | 7667568990 | 5640 | 5630 | 5640 | 5630 | 197 |
| 302 | 20231115 | 142100 | 7666459620 | 5630 | 5630 | 5630 | 5620 | 97 |
| 303 | 20231115 | 142000 | 7665913520 | 5630 | 5640 | 5640 | 5630 | 304 |
| 304 | 20231115 | 141900 | 7664199130 | 5640 | 5630 | 5640 | 5630 | 376 |
| 305 | 20231115 | 141800 | 7662082230 | 5630 | 5640 | 5640 | 5630 | 420 |
| 306 | 20231115 | 141700 | 7659717020 | 5630 | 5630 | 5630 | 5630 | 194 |
| 307 | 20231115 | 141600 | 7658624800 | 5630 | 5630 | 5640 | 5610 | 626 |
| 308 | 20231115 | 141500 | 7655100200 | 5630 | 5610 | 5640 | 5610 | 1205 |
| 309 | 20231115 | 141400 | 7648313270 | 5600 | 5610 | 5610 | 5590 | 1103 |
| 310 | 20231115 | 141300 | 7642136780 | 5610 | 5610 | 5610 | 5610 | 119 |
| 311 | 20231115 | 141200 | 7641469190 | 5610 | 5600 | 5620 | 5600 | 270 |
| 312 | 20231115 | 141100 | 7639954950 | 5600 | 5610 | 5620 | 5600 | 2310 |
| 313 | 20231115 | 141000 | 7627005880 | 5610 | 5640 | 5640 | 5610 | 1532 |
| 314 | 20231115 | 140900 | 7618409790 | 5640 | 5630 | 5640 | 5620 | 224 |
| 315 | 20231115 | 140800 | 7617148030 | 5640 | 5630 | 5640 | 5630 | 93 |
| 316 | 20231115 | 140700 | 7616624030 | 5640 | 5640 | 5640 | 5630 | 507 |
| 317 | 20231115 | 140600 | 7613767390 | 5640 | 5630 | 5640 | 5630 | 724 |
| 318 | 20231115 | 140500 | 7609688930 | 5630 | 5630 | 5630 | 5610 | 575 |
| 319 | 20231115 | 140400 | 7606458440 | 5630 | 5640 | 5640 | 5610 | 3261 |
| 320 | 20231115 | 140300 | 7588161100 | 5640 | 5630 | 5640 | 5610 | 1542 |
| 321 | 20231115 | 140200 | 7579499830 | 5630 | 5630 | 5640 | 5620 | 1833 |
| 322 | 20231115 | 140100 | 7569190210 | 5630 | 5630 | 5650 | 5630 | 455 |
| 323 | 20231115 | 140000 | 7566627100 | 5650 | 5650 | 5660 | 5630 | 659 |
| 324 | 20231115 | 135900 | 7562910420 | 5660 | 5640 | 5660 | 5630 | 2685 |
| 325 | 20231115 | 135800 | 7547755740 | 5660 | 5660 | 5660 | 5630 | 727 |
| 326 | 20231115 | 135700 | 7543648460 | 5660 | 5650 | 5660 | 5640 | 207 |
| 327 | 20231115 | 135600 | 7542479070 | 5660 | 5660 | 5660 | 5650 | 210 |
| 328 | 20231115 | 135500 | 7541291570 | 5650 | 5630 | 5660 | 5630 | 2004 |
| 329 | 20231115 | 135400 | 7530002750 | 5640 | 5660 | 5660 | 5640 | 626 |
| 330 | 20231115 | 135300 | 7526472090 | 5660 | 5650 | 5660 | 5640 | 566 |
| 331 | 20231115 | 135200 | 7523278700 | 5660 | 5640 | 5660 | 5640 | 257 |
| 332 | 20231115 | 135100 | 7521826230 | 5650 | 5640 | 5650 | 5640 | 404 |
| 333 | 20231115 | 135000 | 7519547540 | 5650 | 5670 | 5670 | 5640 | 2697 |
| 334 | 20231115 | 134900 | 7504308550 | 5660 | 5640 | 5660 | 5640 | 2550 |
| 335 | 20231115 | 134800 | 7489884200 | 5650 | 5640 | 5650 | 5630 | 669 |
| 336 | 20231115 | 134700 | 7486110110 | 5640 | 5640 | 5640 | 5630 | 177 |
| 337 | 20231115 | 134600 | 7485112020 | 5660 | 5650 | 5660 | 5630 | 423 |
| 338 | 20231115 | 134500 | 7482726210 | 5660 | 5650 | 5670 | 5650 | 1312 |
| 339 | 20231115 | 134400 | 7475303000 | 5660 | 5630 | 5660 | 5630 | 1516 |
| 340 | 20231115 | 134300 | 7466740190 | 5630 | 5620 | 5640 | 5610 | 1897 |
| 341 | 20231115 | 134200 | 7456081990 | 5620 | 5620 | 5620 | 5610 | 578 |
| 342 | 20231115 | 134100 | 7452838230 | 5620 | 5630 | 5630 | 5620 | 638 |
| 343 | 20231115 | 134000 | 7449252660 | 5630 | 5630 | 5640 | 5630 | 226 |
| 344 | 20231115 | 133900 | 7447980270 | 5630 | 5630 | 5630 | 5630 | 343 |
| 345 | 20231115 | 133800 | 7446049180 | 5630 | 5610 | 5630 | 5610 | 602 |
| 346 | 20231115 | 133700 | 7442662400 | 5620 | 5610 | 5620 | 5600 | 963 |
| 347 | 20231115 | 133600 | 7437261260 | 5610 | 5600 | 5610 | 5580 | 853 |
| 348 | 20231115 | 133500 | 7432490850 | 5600 | 5600 | 5600 | 5600 | 334 |
| 349 | 20231115 | 133400 | 7430620450 | 5600 | 5600 | 5600 | 5580 | 1728 |
| 350 | 20231115 | 133300 | 7420950070 | 5600 | 5580 | 5600 | 5570 | 9664 |
| 351 | 20231115 | 133200 | 7367028510 | 5580 | 5600 | 5600 | 5580 | 2572 |
| 352 | 20231115 | 133100 | 7352666950 | 5600 | 5590 | 5600 | 5590 | 378 |
| 353 | 20231115 | 133000 | 7350553860 | 5600 | 5600 | 5600 | 5590 | 994 |
| 354 | 20231115 | 132900 | 7344997230 | 5600 | 5600 | 5610 | 5590 | 750 |
| 355 | 20231115 | 132800 | 7340802720 | 5600 | 5600 | 5610 | 5590 | 220 |
| 356 | 20231115 | 132700 | 7339571370 | 5610 | 5580 | 5610 | 5580 | 118 |
| 357 | 20231115 | 132600 | 7338912750 | 5610 | 5590 | 5610 | 5580 | 389 |
| 358 | 20231115 | 132500 | 7336740060 | 5590 | 5610 | 5620 | 5580 | 1964 |
| 359 | 20231115 | 132400 | 7325738850 | 5600 | 5600 | 5600 | 5580 | 525 |
| 360 | 20231115 | 132300 | 7322802030 | 5600 | 5600 | 5610 | 5580 | 2345 |
| 361 | 20231115 | 132200 | 7309693010 | 5610 | 5610 | 5660 | 5590 | 4582 |
| 362 | 20231115 | 132100 | 7284036910 | 5620 | 5670 | 5670 | 5600 | 12126 |
| 363 | 20231115 | 132000 | 7215916550 | 5650 | 5650 | 5680 | 5650 | 541 |
| 364 | 20231115 | 131900 | 7212850800 | 5670 | 5640 | 5670 | 5640 | 2819 |
| 365 | 20231115 | 131800 | 7196929870 | 5650 | 5650 | 5650 | 5640 | 567 |
| 366 | 20231115 | 131700 | 7193729500 | 5640 | 5650 | 5660 | 5630 | 3690 |
| 367 | 20231115 | 131600 | 7172913600 | 5660 | 5670 | 5670 | 5650 | 1273 |
| 368 | 20231115 | 131500 | 7165711970 | 5660 | 5660 | 5680 | 5650 | 1224 |
| 369 | 20231115 | 131400 | 7158779000 | 5680 | 5670 | 5690 | 5650 | 4663 |
| 370 | 20231115 | 131300 | 7132327670 | 5660 | 5670 | 5670 | 5640 | 4128 |
| 371 | 20231115 | 131200 | 7108944840 | 5660 | 5660 | 5670 | 5630 | 2454 |
| 372 | 20231115 | 131100 | 7095064560 | 5630 | 5650 | 5660 | 5630 | 3716 |
| 373 | 20231115 | 131000 | 7074094040 | 5640 | 5660 | 5670 | 5640 | 2894 |
| 374 | 20231115 | 130900 | 7057728690 | 5670 | 5660 | 5670 | 5650 | 1118 |
| 375 | 20231115 | 130800 | 7051400640 | 5640 | 5680 | 5700 | 5640 | 10872 |
| 376 | 20231115 | 130700 | 6989770240 | 5700 | 5680 | 5710 | 5670 | 11214 |
| 377 | 20231115 | 130600 | 6925848590 | 5670 | 5630 | 5710 | 5630 | 11553 |
| 378 | 20231115 | 130500 | 6860208720 | 5630 | 5620 | 5630 | 5610 | 938 |
| 379 | 20231115 | 130400 | 6854942830 | 5620 | 5630 | 5630 | 5620 | 1222 |
| 380 | 20231115 | 130300 | 6848073680 | 5630 | 5620 | 5630 | 5600 | 7290 |
| 381 | 20231115 | 130200 | 6807184640 | 5620 | 5650 | 5650 | 5610 | 6144 |
| 382 | 20231115 | 130100 | 6772611170 | 5650 | 5650 | 5660 | 5630 | 3943 |
| 383 | 20231115 | 130000 | 6750357570 | 5650 | 5660 | 5670 | 5610 | 10327 |
| 384 | 20231115 | 125900 | 6692138590 | 5670 | 5660 | 5670 | 5660 | 439 |
| 385 | 20231115 | 125800 | 6689652620 | 5670 | 5680 | 5690 | 5650 | 4486 |
| 386 | 20231115 | 125700 | 6664263260 | 5690 | 5670 | 5700 | 5670 | 689 |
| 387 | 20231115 | 125600 | 6660350760 | 5680 | 5690 | 5700 | 5670 | 4926 |
| 388 | 20231115 | 125500 | 6632384850 | 5680 | 5690 | 5690 | 5670 | 2726 |
| 389 | 20231115 | 125400 | 6616904190 | 5700 | 5700 | 5710 | 5680 | 1571 |
| 390 | 20231115 | 125300 | 6607963000 | 5710 | 5690 | 5710 | 5690 | 324 |
| 391 | 20231115 | 125200 | 6606116950 | 5720 | 5720 | 5730 | 5690 | 2098 |
| 392 | 20231115 | 125100 | 6594125190 | 5730 | 5730 | 5730 | 5700 | 595 |
| 393 | 20231115 | 125000 | 6590723100 | 5730 | 5680 | 5730 | 5680 | 6691 |
| 394 | 20231115 | 124900 | 6552589360 | 5690 | 5680 | 5690 | 5680 | 551 |
| 395 | 20231115 | 124800 | 6549459380 | 5690 | 5700 | 5700 | 5680 | 1927 |
| 396 | 20231115 | 124700 | 6538513450 | 5680 | 5680 | 5700 | 5680 | 852 |
| 397 | 20231115 | 124600 | 6533662680 | 5700 | 5690 | 5700 | 5680 | 1038 |
| 398 | 20231115 | 124500 | 6527763210 | 5700 | 5700 | 5700 | 5690 | 501 |
| 399 | 20231115 | 124400 | 6524912240 | 5710 | 5700 | 5710 | 5680 | 2280 |
| 400 | 20231115 | 124300 | 6511942350 | 5710 | 5700 | 5710 | 5690 | 357 |
| 401 | 20231115 | 124200 | 6509908780 | 5700 | 5710 | 5710 | 5690 | 1535 |
| 402 | 20231115 | 124100 | 6501155330 | 5710 | 5670 | 5710 | 5670 | 4258 |
| 403 | 20231115 | 124000 | 6476948600 | 5680 | 5680 | 5700 | 5670 | 2810 |
| 404 | 20231115 | 123900 | 6460988830 | 5690 | 5690 | 5690 | 5670 | 1476 |
| 405 | 20231115 | 123800 | 6452605620 | 5680 | 5690 | 5700 | 5680 | 1877 |
| 406 | 20231115 | 123700 | 6441930350 | 5690 | 5700 | 5730 | 5660 | 2127 |
| 407 | 20231115 | 123600 | 6429823790 | 5700 | 5710 | 5720 | 5680 | 1236 |
| 408 | 20231115 | 123500 | 6422772730 | 5700 | 5690 | 5710 | 5650 | 10604 |
| 409 | 20231115 | 123400 | 6362694080 | 5690 | 5710 | 5720 | 5680 | 5677 |
| 410 | 20231115 | 123300 | 6330335970 | 5720 | 5740 | 5740 | 5700 | 3581 |
| 411 | 20231115 | 123200 | 6309851830 | 5690 | 5750 | 5760 | 5690 | 12340 |
| 412 | 20231115 | 123100 | 6239239490 | 5730 | 5760 | 5770 | 5730 | 5963 |
| 413 | 20231115 | 123000 | 6204933480 | 5770 | 5740 | 5800 | 5740 | 13119 |
| 414 | 20231115 | 122900 | 6129245800 | 5740 | 5730 | 5740 | 5700 | 3679 |
| 415 | 20231115 | 122800 | 6108202680 | 5730 | 5700 | 5730 | 5690 | 2129 |
| 416 | 20231115 | 122700 | 6096048860 | 5700 | 5720 | 5720 | 5680 | 11367 |
| 417 | 20231115 | 122600 | 6031261660 | 5720 | 5760 | 5760 | 5710 | 9213 |
| 418 | 20231115 | 122500 | 5978525290 | 5760 | 5810 | 5810 | 5710 | 18232 |
| 419 | 20231115 | 122400 | 5873811090 | 5810 | 5780 | 5810 | 5760 | 3978 |
| 420 | 20231115 | 122300 | 5850839300 | 5780 | 5780 | 5800 | 5760 | 5913 |
| 421 | 20231115 | 122200 | 5816682910 | 5770 | 5810 | 5830 | 5750 | 16775 |
| 422 | 20231115 | 122100 | 5719433990 | 5810 | 5800 | 5820 | 5780 | 11545 |
| 423 | 20231115 | 122000 | 5652497790 | 5820 | 5750 | 5860 | 5750 | 34071 |
| 424 | 20231115 | 121900 | 5454714920 | 5750 | 5770 | 5870 | 5740 | 43075 |
| 425 | 20231115 | 121800 | 5205319690 | 5770 | 5780 | 5800 | 5710 | 45370 |
| 426 | 20231115 | 121700 | 4944426770 | 5800 | 5680 | 5900 | 5680 | 123564 |
| 427 | 20231115 | 121600 | 4223171410 | 5700 | 5650 | 5710 | 5650 | 16197 |
| 428 | 20231115 | 121500 | 4131250510 | 5650 | 5740 | 5740 | 5640 | 15758 |
| 429 | 20231115 | 121400 | 4041579480 | 5740 | 5600 | 5790 | 5600 | 53750 |
| 430 | 20231115 | 121300 | 3734252270 | 5610 | 5590 | 5620 | 5580 | 399 |
| 431 | 20231115 | 121200 | 3732024290 | 5620 | 5620 | 5630 | 5580 | 2988 |
| 432 | 20231115 | 121100 | 3715276250 | 5640 | 5630 | 5640 | 5620 | 456 |
| 433 | 20231115 | 121000 | 3712712170 | 5640 | 5660 | 5660 | 5620 | 1570 |
| 434 | 20231115 | 120900 | 3703864390 | 5650 | 5630 | 5670 | 5630 | 1889 |
| 435 | 20231115 | 120800 | 3693184370 | 5630 | 5640 | 5660 | 5630 | 5239 |
| 436 | 20231115 | 120700 | 3663621300 | 5640 | 5630 | 5660 | 5620 | 3955 |
| 437 | 20231115 | 120600 | 3641305830 | 5660 | 5660 | 5670 | 5600 | 9707 |
| 438 | 20231115 | 120500 | 3586606920 | 5630 | 5640 | 5690 | 5580 | 16590 |
| 439 | 20231115 | 120400 | 3492943980 | 5640 | 5570 | 5640 | 5560 | 10237 |
| 440 | 20231115 | 120300 | 3435596030 | 5580 | 5570 | 5580 | 5560 | 2496 |
| 441 | 20231115 | 120200 | 3421705580 | 5570 | 5550 | 5590 | 5550 | 4361 |
| 442 | 20231115 | 120100 | 3397413510 | 5560 | 5540 | 5560 | 5530 | 1951 |
| 443 | 20231115 | 120000 | 3386589300 | 5530 | 5540 | 5540 | 5530 | 200 |
| 444 | 20231115 | 115900 | 3385481320 | 5540 | 5510 | 5540 | 5510 | 1302 |
| 445 | 20231115 | 115800 | 3378289910 | 5510 | 5530 | 5530 | 5510 | 375 |
| 446 | 20231115 | 115700 | 3376221640 | 5520 | 5530 | 5530 | 5520 | 52 |
| 447 | 20231115 | 115600 | 3375934090 | 5510 | 5510 | 5540 | 5510 | 1492 |
| 448 | 20231115 | 115500 | 3367693810 | 5530 | 5520 | 5530 | 5510 | 314 |
| 449 | 20231115 | 115400 | 3365961430 | 5530 | 5520 | 5530 | 5510 | 621 |
| 450 | 20231115 | 115300 | 3362537410 | 5510 | 5550 | 5550 | 5510 | 1086 |
| 451 | 20231115 | 115200 | 3356545690 | 5550 | 5530 | 5550 | 5530 | 2270 |
| 452 | 20231115 | 115100 | 3343971870 | 5530 | 5520 | 5530 | 5510 | 1076 |
| 453 | 20231115 | 115000 | 3338036090 | 5520 | 5510 | 5520 | 5510 | 1789 |
| 454 | 20231115 | 114900 | 3328171760 | 5530 | 5500 | 5530 | 5500 | 252 |
| 455 | 20231115 | 114800 | 3326785040 | 5530 | 5510 | 5530 | 5490 | 461 |
| 456 | 20231115 | 114700 | 3324249560 | 5500 | 5500 | 5510 | 5500 | 798 |
| 457 | 20231115 | 114600 | 3319860450 | 5510 | 5520 | 5520 | 5500 | 1349 |
| 458 | 20231115 | 114500 | 3312439390 | 5520 | 5520 | 5530 | 5510 | 593 |
| 459 | 20231115 | 114400 | 3309163540 | 5510 | 5490 | 5520 | 5490 | 650 |
| 460 | 20231115 | 114300 | 3305585550 | 5490 | 5500 | 5510 | 5480 | 3440 |
| 461 | 20231115 | 114200 | 3286673850 | 5510 | 5470 | 5520 | 5470 | 2705 |
| 462 | 20231115 | 114100 | 3271846150 | 5470 | 5520 | 5520 | 5460 | 11333 |
| 463 | 20231115 | 114000 | 3209735400 | 5510 | 5520 | 5530 | 5500 | 3280 |
| 464 | 20231115 | 113900 | 3191669710 | 5530 | 5520 | 5530 | 5490 | 2551 |
| 465 | 20231115 | 113800 | 3177594350 | 5500 | 5530 | 5560 | 5490 | 14399 |
| 466 | 20231115 | 113700 | 3098263760 | 5530 | 5560 | 5580 | 5520 | 18460 |
| 467 | 20231115 | 113600 | 2995901920 | 5560 | 5700 | 5700 | 5500 | 56569 |
| 468 | 20231115 | 113500 | 2680174220 | 5660 | 5710 | 5720 | 5620 | 21985 |
| 469 | 20231115 | 113400 | 2555652310 | 5690 | 5740 | 5770 | 5640 | 55223 |
| 470 | 20231115 | 113300 | 2241300390 | 5770 | 5500 | 5800 | 5500 | 109433 |
| 471 | 20231115 | 113200 | 1616010430 | 5500 | 5500 | 5500 | 5500 | 18 |
| 472 | 20231115 | 113100 | 1615911430 | 5500 | 5490 | 5500 | 5490 | 34 |
| 473 | 20231115 | 113000 | 1615724460 | 5500 | 5510 | 5510 | 5480 | 2465 |
| 474 | 20231115 | 112900 | 1602197670 | 5500 | 5490 | 5510 | 5490 | 149 |
| 475 | 20231115 | 112800 | 1601378440 | 5510 | 5510 | 5510 | 5510 | 0 |
| 476 | 20231115 | 112700 | 1601378440 | 5510 | 5500 | 5510 | 5500 | 575 |
| 477 | 20231115 | 112600 | 1598211190 | 5510 | 5510 | 5510 | 5500 | 248 |
| 478 | 20231115 | 112500 | 1596847160 | 5500 | 5470 | 5500 | 5470 | 628 |
| 479 | 20231115 | 112400 | 1593404210 | 5510 | 5500 | 5510 | 5500 | 351 |
| 480 | 20231115 | 112300 | 1591473700 | 5510 | 5500 | 5510 | 5500 | 442 |
| 481 | 20231115 | 112200 | 1589042660 | 5510 | 5500 | 5510 | 5500 | 736 |
| 482 | 20231115 | 112100 | 1584994650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 483 | 20231115 | 112000 | 1584994650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 484 | 20231115 | 111900 | 1584994650 | 5500 | 5500 | 5500 | 5500 | 1 |
| 485 | 20231115 | 111800 | 1584989150 | 5470 | 5490 | 5500 | 5470 | 1008 |
| 486 | 20231115 | 111700 | 1579460990 | 5500 | 5500 | 5500 | 5500 | 0 |
| 487 | 20231115 | 111600 | 1579460990 | 5500 | 5490 | 5500 | 5480 | 1263 |
| 488 | 20231115 | 111500 | 1572537110 | 5510 | 5490 | 5510 | 5490 | 56 |
| 489 | 20231115 | 111400 | 1572229620 | 5490 | 5490 | 5490 | 5490 | 20 |
| 490 | 20231115 | 111300 | 1572119820 | 5510 | 5510 | 5510 | 5480 | 207 |
| 491 | 20231115 | 111200 | 1570984840 | 5500 | 5500 | 5500 | 5500 | 27 |
| 492 | 20231115 | 111100 | 1570836340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 493 | 20231115 | 111000 | 1570836340 | 5510 | 5510 | 5510 | 5480 | 171 |
| 494 | 20231115 | 110900 | 1569896950 | 5500 | 5490 | 5500 | 5480 | 149 |
| 495 | 20231115 | 110800 | 1569079510 | 5510 | 5500 | 5510 | 5500 | 39 |
| 496 | 20231115 | 110700 | 1568865000 | 5510 | 5500 | 5510 | 5500 | 18 |
| 497 | 20231115 | 110600 | 1568765990 | 5510 | 5510 | 5510 | 5510 | 0 |
| 498 | 20231115 | 110500 | 1568765990 | 5510 | 5510 | 5510 | 5510 | 0 |
| 499 | 20231115 | 110400 | 1568765990 | 5510 | 5500 | 5510 | 5500 | 2 |
| 500 | 20231115 | 110300 | 1568754980 | 5510 | 5500 | 5510 | 5500 | 26 |
| 501 | 20231115 | 110200 | 1568611920 | 5510 | 5510 | 5510 | 5510 | 166 |
| 502 | 20231115 | 110100 | 1567697260 | 5500 | 5490 | 5500 | 5490 | 1396 |
| 503 | 20231115 | 110000 | 1560020180 | 5490 | 5490 | 5500 | 5490 | 413 |
| 504 | 20231115 | 105900 | 1557751970 | 5500 | 5490 | 5500 | 5490 | 26 |
| 505 | 20231115 | 105800 | 1557609190 | 5490 | 5490 | 5500 | 5490 | 14 |
| 506 | 20231115 | 105700 | 1557532320 | 5500 | 5500 | 5500 | 5500 | 0 |
| 507 | 20231115 | 105600 | 1557532320 | 5500 | 5500 | 5500 | 5490 | 183 |
| 508 | 20231115 | 105500 | 1556527630 | 5500 | 5490 | 5500 | 5490 | 6 |
| 509 | 20231115 | 105400 | 1556494650 | 5490 | 5500 | 5500 | 5490 | 44 |
| 510 | 20231115 | 105300 | 1556253080 | 5500 | 5500 | 5500 | 5500 | 1 |
| 511 | 20231115 | 105200 | 1556247580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 512 | 20231115 | 105100 | 1556247580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 513 | 20231115 | 105000 | 1556247580 | 5510 | 5510 | 5510 | 5490 | 443 |
| 514 | 20231115 | 104900 | 1553815440 | 5510 | 5510 | 5510 | 5510 | 500 |
| 515 | 20231115 | 104800 | 1551060440 | 5510 | 5490 | 5510 | 5490 | 400 |
| 516 | 20231115 | 104700 | 1548863110 | 5500 | 5490 | 5500 | 5490 | 242 |
| 517 | 20231115 | 104600 | 1547532140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 518 | 20231115 | 104500 | 1547532140 | 5500 | 5490 | 5500 | 5460 | 1883 |
| 519 | 20231115 | 104400 | 1537230460 | 5500 | 5500 | 5500 | 5490 | 62 |
| 520 | 20231115 | 104300 | 1536889760 | 5500 | 5490 | 5500 | 5490 | 1040 |
| 521 | 20231115 | 104200 | 1531180150 | 5500 | 5500 | 5500 | 5500 | 10 |
| 522 | 20231115 | 104100 | 1531125150 | 5500 | 5490 | 5510 | 5490 | 133 |
| 523 | 20231115 | 104000 | 1530394870 | 5510 | 5510 | 5520 | 5500 | 1099 |
| 524 | 20231115 | 103900 | 1524343110 | 5520 | 5510 | 5520 | 5510 | 81 |
| 525 | 20231115 | 103800 | 1523896780 | 5510 | 5500 | 5510 | 5500 | 652 |
| 526 | 20231115 | 103700 | 1520310760 | 5520 | 5520 | 5520 | 5500 | 50 |
| 527 | 20231115 | 103600 | 1520035670 | 5500 | 5500 | 5520 | 5500 | 93 |
| 528 | 20231115 | 103500 | 1519523170 | 5520 | 5500 | 5520 | 5500 | 87 |
| 529 | 20231115 | 103400 | 1519044290 | 5510 | 5500 | 5520 | 5500 | 534 |
| 530 | 20231115 | 103300 | 1516106660 | 5520 | 5520 | 5520 | 5510 | 187 |
| 531 | 20231115 | 103200 | 1515076220 | 5510 | 5530 | 5530 | 5510 | 310 |
| 532 | 20231115 | 103100 | 1513363020 | 5540 | 5530 | 5540 | 5530 | 3949 |
| 533 | 20231115 | 103000 | 1491523650 | 5530 | 5500 | 5530 | 5500 | 902 |
| 534 | 20231115 | 102900 | 1486550070 | 5500 | 5470 | 5500 | 5470 | 2334 |
| 535 | 20231115 | 102800 | 1473744080 | 5480 | 5460 | 5480 | 5460 | 1651 |
| 536 | 20231115 | 102700 | 1464713600 | 5480 | 5450 | 5480 | 5450 | 18 |
| 537 | 20231115 | 102600 | 1464615220 | 5470 | 5480 | 5480 | 5470 | 263 |
| 538 | 20231115 | 102500 | 1463176580 | 5480 | 5480 | 5480 | 5480 | 3 |
| 539 | 20231115 | 102400 | 1463160140 | 5480 | 5480 | 5480 | 5480 | 1464 |
| 540 | 20231115 | 102300 | 1455137420 | 5470 | 5460 | 5480 | 5460 | 2585 |
| 541 | 20231115 | 102200 | 1441023270 | 5460 | 5480 | 5480 | 5460 | 662 |
| 542 | 20231115 | 102100 | 1437407390 | 5480 | 5490 | 5490 | 5460 | 2103 |
| 543 | 20231115 | 102000 | 1425924860 | 5460 | 5480 | 5490 | 5460 | 1680 |
| 544 | 20231115 | 101900 | 1416744790 | 5490 | 5490 | 5490 | 5490 | 300 |
| 545 | 20231115 | 101800 | 1415097790 | 5490 | 5480 | 5490 | 5480 | 28 |
| 546 | 20231115 | 101700 | 1414944270 | 5490 | 5470 | 5490 | 5470 | 275 |
| 547 | 20231115 | 101600 | 1413435420 | 5470 | 5470 | 5470 | 5470 | 2030 |
| 548 | 20231115 | 101500 | 1402331320 | 5500 | 5500 | 5500 | 5500 | 205 |
| 549 | 20231115 | 101400 | 1401203820 | 5470 | 5490 | 5490 | 5470 | 8297 |
| 550 | 20231115 | 101300 | 1355791860 | 5490 | 5500 | 5500 | 5490 | 3 |
| 551 | 20231115 | 101200 | 1355775370 | 5500 | 5500 | 5500 | 5500 | 37 |
| 552 | 20231115 | 101100 | 1355571870 | 5500 | 5490 | 5500 | 5490 | 624 |
| 553 | 20231115 | 101000 | 1352145090 | 5500 | 5500 | 5510 | 5490 | 1722 |
| 554 | 20231115 | 100900 | 1342688070 | 5510 | 5510 | 5510 | 5500 | 517 |
| 555 | 20231115 | 100800 | 1339843030 | 5520 | 5520 | 5520 | 5510 | 909 |
| 556 | 20231115 | 100700 | 1334832880 | 5520 | 5530 | 5530 | 5520 | 1082 |
| 557 | 20231115 | 100600 | 1328857590 | 5530 | 5520 | 5530 | 5510 | 585 |
| 558 | 20231115 | 100500 | 1325628790 | 5520 | 5510 | 5520 | 5510 | 17 |
| 559 | 20231115 | 100400 | 1325535110 | 5520 | 5510 | 5520 | 5510 | 1074 |
| 560 | 20231115 | 100300 | 1319617320 | 5520 | 5510 | 5520 | 5510 | 69 |
| 561 | 20231115 | 100200 | 1319237120 | 5510 | 5510 | 5510 | 5510 | 333 |
| 562 | 20231115 | 100100 | 1317402290 | 5500 | 5490 | 5500 | 5490 | 482 |
| 563 | 20231115 | 100000 | 1314751350 | 5490 | 5490 | 5490 | 5490 | 262 |
| 564 | 20231115 | 095900 | 1313312970 | 5490 | 5490 | 5500 | 5480 | 1195 |
| 565 | 20231115 | 095800 | 1306753140 | 5480 | 5490 | 5490 | 5480 | 319 |
| 566 | 20231115 | 095700 | 1305002960 | 5490 | 5500 | 5500 | 5490 | 364 |
| 567 | 20231115 | 095600 | 1303004250 | 5490 | 5500 | 5510 | 5490 | 195 |
| 568 | 20231115 | 095500 | 1301932200 | 5500 | 5500 | 5510 | 5500 | 583 |
| 569 | 20231115 | 095400 | 1298724900 | 5500 | 5500 | 5500 | 5490 | 1008 |
| 570 | 20231115 | 095300 | 1293190140 | 5500 | 5500 | 5500 | 5490 | 17 |
| 571 | 20231115 | 095200 | 1293096700 | 5500 | 5490 | 5500 | 5490 | 373 |
| 572 | 20231115 | 095100 | 1291048920 | 5490 | 5490 | 5490 | 5490 | 73 |
| 573 | 20231115 | 095000 | 1290648150 | 5490 | 5490 | 5500 | 5480 | 393 |
| 574 | 20231115 | 094900 | 1288492860 | 5490 | 5500 | 5500 | 5490 | 1529 |
| 575 | 20231115 | 094800 | 1280094780 | 5500 | 5500 | 5500 | 5500 | 205 |
| 576 | 20231115 | 094700 | 1278967280 | 5490 | 5500 | 5500 | 5490 | 106 |
| 577 | 20231115 | 094600 | 1278384980 | 5500 | 5490 | 5500 | 5480 | 2094 |
| 578 | 20231115 | 094500 | 1266887850 | 5490 | 5490 | 5490 | 5480 | 862 |
| 579 | 20231115 | 094400 | 1262157090 | 5490 | 5500 | 5500 | 5490 | 918 |
| 580 | 20231115 | 094300 | 1257115990 | 5500 | 5500 | 5500 | 5500 | 2 |
| 581 | 20231115 | 094200 | 1257104990 | 5500 | 5500 | 5520 | 5490 | 2734 |
| 582 | 20231115 | 094100 | 1242086750 | 5500 | 5490 | 5510 | 5480 | 3463 |
| 583 | 20231115 | 094000 | 1223081460 | 5490 | 5510 | 5510 | 5490 | 952 |
| 584 | 20231115 | 093900 | 1217845930 | 5510 | 5510 | 5520 | 5500 | 2133 |
| 585 | 20231115 | 093800 | 1206097690 | 5510 | 5490 | 5510 | 5490 | 325 |
| 586 | 20231115 | 093700 | 1204312190 | 5500 | 5500 | 5510 | 5500 | 432 |
| 587 | 20231115 | 093600 | 1201936100 | 5500 | 5530 | 5530 | 5500 | 777 |
| 588 | 20231115 | 093500 | 1197656320 | 5530 | 5540 | 5540 | 5510 | 1742 |
| 589 | 20231115 | 093400 | 1188052650 | 5540 | 5550 | 5550 | 5540 | 504 |
| 590 | 20231115 | 093300 | 1185260440 | 5550 | 5550 | 5560 | 5540 | 470 |
| 591 | 20231115 | 093200 | 1182653240 | 5560 | 5540 | 5560 | 5540 | 1127 |
| 592 | 20231115 | 093100 | 1176398320 | 5550 | 5510 | 5550 | 5490 | 7693 |
| 593 | 20231115 | 093000 | 1134002830 | 5510 | 5530 | 5530 | 5510 | 2506 |
| 594 | 20231115 | 092900 | 1120178950 | 5530 | 5560 | 5580 | 5530 | 7823 |
| 595 | 20231115 | 092800 | 1076830880 | 5550 | 5550 | 5580 | 5540 | 6449 |
| 596 | 20231115 | 092700 | 1040970260 | 5550 | 5550 | 5570 | 5550 | 2308 |
| 597 | 20231115 | 092600 | 1028158240 | 5550 | 5580 | 5580 | 5550 | 1523 |
| 598 | 20231115 | 092500 | 1019684620 | 5580 | 5550 | 5580 | 5550 | 5480 |
| 599 | 20231115 | 092400 | 989220480 | 5550 | 5570 | 5580 | 5550 | 2942 |
| 600 | 20231115 | 092300 | 972857570 | 5570 | 5550 | 5600 | 5550 | 11027 |
| 601 | 20231115 | 092200 | 911361850 | 5570 | 5530 | 5580 | 5530 | 9788 |
| 602 | 20231115 | 092100 | 856957140 | 5540 | 5530 | 5540 | 5490 | 10351 |
| 603 | 20231115 | 092000 | 799683130 | 5530 | 5500 | 5530 | 5480 | 6195 |
| 604 | 20231115 | 091900 | 765532520 | 5470 | 5490 | 5510 | 5470 | 7238 |
| 605 | 20231115 | 091800 | 725837360 | 5490 | 5520 | 5520 | 5460 | 8313 |
| 606 | 20231115 | 091700 | 680225080 | 5510 | 5440 | 5520 | 5440 | 17683 |
| 607 | 20231115 | 091600 | 583367840 | 5450 | 5460 | 5460 | 5440 | 3289 |
| 608 | 20231115 | 091500 | 565439850 | 5450 | 5470 | 5480 | 5440 | 7234 |
| 609 | 20231115 | 091400 | 525928430 | 5480 | 5450 | 5490 | 5410 | 30557 |
| 610 | 20231115 | 091300 | 358934910 | 5410 | 5380 | 5450 | 5370 | 10804 |
| 611 | 20231115 | 091200 | 300325820 | 5370 | 5400 | 5420 | 5370 | 3510 |
| 612 | 20231115 | 091100 | 281375520 | 5410 | 5400 | 5410 | 5400 | 3262 |
| 613 | 20231115 | 091000 | 263740640 | 5400 | 5400 | 5400 | 5400 | 1701 |
| 614 | 20231115 | 090900 | 254555240 | 5380 | 5380 | 5390 | 5380 | 1445 |
| 615 | 20231115 | 090800 | 246768150 | 5360 | 5370 | 5380 | 5360 | 2408 |
| 616 | 20231115 | 090700 | 233859950 | 5390 | 5380 | 5400 | 5380 | 2651 |
| 617 | 20231115 | 090600 | 219572420 | 5410 | 5350 | 5410 | 5350 | 5842 |
| 618 | 20231115 | 090500 | 188142030 | 5350 | 5360 | 5360 | 5350 | 1270 |
| 619 | 20231115 | 090400 | 181340890 | 5370 | 5390 | 5390 | 5370 | 2068 |
| 620 | 20231115 | 090300 | 170233640 | 5390 | 5390 | 5410 | 5380 | 2066 |
| 621 | 20231115 | 090200 | 159090010 | 5380 | 5370 | 5380 | 5340 | 3651 |
| 622 | 20231115 | 090100 | 139516600 | 5360 | 5320 | 5360 | 5300 | 13588 |
| 623 | 20231115 | 090000 | 67159440 | 5320 | 5390 | 5430 | 5320 | 11328 |