33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 3 | 20231115 | 191800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231115 | 191700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231115 | 191600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231115 | 191500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231115 | 191400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231115 | 191300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231115 | 191200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231115 | 191100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231115 | 191000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231115 | 190900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231115 | 190800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231115 | 190700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231115 | 190600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231115 | 190500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231115 | 190400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231115 | 190300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231115 | 190200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231115 | 190100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231115 | 190000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231115 | 185900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231115 | 185800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231115 | 185700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231115 | 185600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231115 | 185500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231115 | 185400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231115 | 185300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231115 | 185200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231115 | 185100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231115 | 185000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231115 | 184900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 33 | 20231115 | 184800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231115 | 184700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231115 | 184600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231115 | 184500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231115 | 184400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231115 | 184300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231115 | 184200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231115 | 184100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231115 | 184000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231115 | 183900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231115 | 183800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231115 | 183700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231115 | 183600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231115 | 183500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231115 | 183400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231115 | 183300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231115 | 183200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231115 | 183100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231115 | 183000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231115 | 182900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231115 | 182800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231115 | 182700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231115 | 182600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231115 | 182500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231115 | 182400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231115 | 182300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231115 | 182200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231115 | 182100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231115 | 182000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231115 | 181900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 63 | 20231115 | 181800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231115 | 181700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231115 | 181600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231115 | 181500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231115 | 181400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231115 | 181300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231115 | 181200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231115 | 181100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231115 | 181000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231115 | 180900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231115 | 180800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231115 | 180700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231115 | 180600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231115 | 180500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231115 | 180400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231115 | 180300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231115 | 180200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231115 | 180100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231115 | 180000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231115 | 175900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231115 | 175800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231115 | 175700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231115 | 175600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231115 | 175500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231115 | 175400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231115 | 175300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231115 | 175200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231115 | 175100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231115 | 175000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231115 | 174900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 93 | 20231115 | 174800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231115 | 174700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231115 | 174600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231115 | 174500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231115 | 174400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231115 | 174300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231115 | 174200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231115 | 174100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231115 | 174000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231115 | 173900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231115 | 173800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231115 | 173700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231115 | 173600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231115 | 173500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231115 | 173400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231115 | 173300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231115 | 173200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231115 | 173100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231115 | 173000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231115 | 172900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231115 | 172800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231115 | 172700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231115 | 172600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231115 | 172500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231115 | 172400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231115 | 172300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231115 | 172200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231115 | 172100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231115 | 172000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231115 | 171900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 123 | 20231115 | 171800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231115 | 171700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231115 | 171600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231115 | 171500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231115 | 171400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231115 | 171300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231115 | 171200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231115 | 171100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231115 | 171000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231115 | 170900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231115 | 170800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231115 | 170700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231115 | 170600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231115 | 170500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231115 | 170400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231115 | 170300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231115 | 170200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231115 | 170100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231115 | 170000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231115 | 165900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231115 | 165800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231115 | 165700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231115 | 165600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231115 | 165500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231115 | 165400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231115 | 165300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231115 | 165200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231115 | 165100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231115 | 165000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231115 | 164900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 153 | 20231115 | 164800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231115 | 164700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231115 | 164600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231115 | 164500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231115 | 164400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231115 | 164300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231115 | 164200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231115 | 164100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231115 | 164000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231115 | 163900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231115 | 163800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231115 | 163700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231115 | 163600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231115 | 163500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231115 | 163400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231115 | 163300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231115 | 163200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231115 | 163100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231115 | 163000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231115 | 162900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231115 | 162800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231115 | 162700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231115 | 162600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231115 | 162500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231115 | 162400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231115 | 162300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231115 | 162200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231115 | 162100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231115 | 162000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231115 | 161900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 183 | 20231115 | 161800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231115 | 161700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231115 | 161600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231115 | 161500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231115 | 161400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231115 | 161300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231115 | 161200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231115 | 161100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231115 | 161000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231115 | 160900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20231115 | 160800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231115 | 160700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231115 | 160600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231115 | 160500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231115 | 160400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231115 | 160300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231115 | 160200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231115 | 160100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231115 | 160000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231115 | 155900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20231115 | 155800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20231115 | 155700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20231115 | 155600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20231115 | 155500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20231115 | 155400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20231115 | 155300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20231115 | 155200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20231115 | 155100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20231115 | 155000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20231115 | 154900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 213 | 20231115 | 154800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20231115 | 154700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20231115 | 154600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20231115 | 154500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20231115 | 154400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20231115 | 154300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20231115 | 154200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20231115 | 154100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20231115 | 154000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20231115 | 153900 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20231115 | 153800 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20231115 | 153700 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20231115 | 153600 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20231115 | 153500 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20231115 | 153400 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20231115 | 153300 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20231115 | 153200 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20231115 | 153100 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20231115 | 153000 | 6650350550 | 22350 | 22350 | 22350 | 22350 | 4610 |
| 232 | 20231115 | 152900 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20231115 | 152800 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20231115 | 152700 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231115 | 152600 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231115 | 152500 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231115 | 152400 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20231115 | 152300 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20231115 | 152200 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20231115 | 152100 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20231115 | 152000 | 6547317050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20231115 | 151900 | 6547317050 | 22350 | 22300 | 22350 | 22300 | 1469 |
| 243 | 20231115 | 151800 | 6514497500 | 22300 | 22350 | 22400 | 22300 | 923 |
| 244 | 20231115 | 151700 | 6493864000 | 22350 | 22350 | 22350 | 22250 | 494 |
| 245 | 20231115 | 151600 | 6482827150 | 22300 | 22300 | 22350 | 22300 | 561 |
| 246 | 20231115 | 151500 | 6470316700 | 22300 | 22200 | 22300 | 22200 | 1502 |
| 247 | 20231115 | 151400 | 6436893750 | 22250 | 22250 | 22250 | 22200 | 320 |
| 248 | 20231115 | 151300 | 6429788750 | 22250 | 22150 | 22250 | 22150 | 202 |
| 249 | 20231115 | 151200 | 6425301550 | 22150 | 22200 | 22250 | 22150 | 117 |
| 250 | 20231115 | 151100 | 6422707600 | 22200 | 22200 | 22200 | 22200 | 384 |
| 251 | 20231115 | 151000 | 6414182800 | 22200 | 22200 | 22200 | 22200 | 516 |
| 252 | 20231115 | 150900 | 6402727600 | 22200 | 22250 | 22250 | 22200 | 31 |
| 253 | 20231115 | 150800 | 6402039350 | 22250 | 22200 | 22250 | 22200 | 332 |
| 254 | 20231115 | 150700 | 6394666650 | 22250 | 22250 | 22250 | 22200 | 449 |
| 255 | 20231115 | 150600 | 6384682350 | 22200 | 22200 | 22200 | 22200 | 127 |
| 256 | 20231115 | 150500 | 6381862950 | 22200 | 22200 | 22250 | 22200 | 117 |
| 257 | 20231115 | 150400 | 6379262550 | 22200 | 22200 | 22250 | 22200 | 43 |
| 258 | 20231115 | 150300 | 6378307450 | 22250 | 22200 | 22250 | 22200 | 1195 |
| 259 | 20231115 | 150200 | 6351719900 | 22200 | 22200 | 22250 | 22150 | 2108 |
| 260 | 20231115 | 150100 | 6304956900 | 22200 | 22200 | 22250 | 22200 | 225 |
| 261 | 20231115 | 150000 | 6299961850 | 22200 | 22250 | 22250 | 22150 | 249 |
| 262 | 20231115 | 145900 | 6294440250 | 22150 | 22250 | 22250 | 22150 | 578 |
| 263 | 20231115 | 145800 | 6281615100 | 22150 | 22200 | 22200 | 22150 | 580 |
| 264 | 20231115 | 145700 | 6268764050 | 22250 | 22250 | 22250 | 22150 | 545 |
| 265 | 20231115 | 145600 | 6256680200 | 22250 | 22250 | 22250 | 22200 | 1693 |
| 266 | 20231115 | 145500 | 6219077500 | 22200 | 22200 | 22250 | 22200 | 691 |
| 267 | 20231115 | 145400 | 6203735900 | 22250 | 22250 | 22250 | 22200 | 471 |
| 268 | 20231115 | 145300 | 6193271350 | 22250 | 22300 | 22300 | 22200 | 909 |
| 269 | 20231115 | 145200 | 6173053400 | 22250 | 22200 | 22250 | 22150 | 2495 |
| 270 | 20231115 | 145100 | 6117599700 | 22200 | 22300 | 22300 | 22200 | 564 |
| 271 | 20231115 | 145000 | 6105060350 | 22300 | 22300 | 22350 | 22300 | 838 |
| 272 | 20231115 | 144900 | 6086371400 | 22300 | 22400 | 22400 | 22300 | 791 |
| 273 | 20231115 | 144800 | 6068727350 | 22350 | 22400 | 22400 | 22350 | 1484 |
| 274 | 20231115 | 144700 | 6035557450 | 22400 | 22350 | 22400 | 22350 | 374 |
| 275 | 20231115 | 144600 | 6027194650 | 22350 | 22350 | 22400 | 22350 | 1112 |
| 276 | 20231115 | 144500 | 6002339300 | 22400 | 22400 | 22400 | 22350 | 579 |
| 277 | 20231115 | 144400 | 5989394500 | 22400 | 22400 | 22400 | 22350 | 347 |
| 278 | 20231115 | 144300 | 5981636350 | 22400 | 22350 | 22400 | 22350 | 827 |
| 279 | 20231115 | 144200 | 5963141250 | 22400 | 22400 | 22400 | 22350 | 1941 |
| 280 | 20231115 | 144100 | 5919709650 | 22400 | 22400 | 22400 | 22350 | 637 |
| 281 | 20231115 | 144000 | 5905455500 | 22400 | 22400 | 22450 | 22350 | 2107 |
| 282 | 20231115 | 143900 | 5858271550 | 22400 | 22450 | 22450 | 22400 | 462 |
| 283 | 20231115 | 143800 | 5847917550 | 22450 | 22450 | 22450 | 22400 | 607 |
| 284 | 20231115 | 143700 | 5834315950 | 22450 | 22450 | 22450 | 22400 | 1029 |
| 285 | 20231115 | 143600 | 5811260750 | 22450 | 22450 | 22450 | 22400 | 1061 |
| 286 | 20231115 | 143500 | 5787467450 | 22400 | 22500 | 22500 | 22400 | 536 |
| 287 | 20231115 | 143400 | 5775434950 | 22500 | 22400 | 22500 | 22400 | 1766 |
| 288 | 20231115 | 143300 | 5735796150 | 22400 | 22500 | 22500 | 22400 | 184 |
| 289 | 20231115 | 143200 | 5731670000 | 22450 | 22500 | 22500 | 22400 | 526 |
| 290 | 20231115 | 143100 | 5719863250 | 22450 | 22450 | 22500 | 22450 | 1217 |
| 291 | 20231115 | 143000 | 5692531050 | 22450 | 22500 | 22550 | 22450 | 697 |
| 292 | 20231115 | 142900 | 5676847950 | 22550 | 22500 | 22550 | 22500 | 1330 |
| 293 | 20231115 | 142800 | 5646865100 | 22550 | 22550 | 22550 | 22500 | 641 |
| 294 | 20231115 | 142700 | 5632434200 | 22550 | 22550 | 22600 | 22500 | 991 |
| 295 | 20231115 | 142600 | 5610098700 | 22550 | 22550 | 22550 | 22550 | 80 |
| 296 | 20231115 | 142500 | 5608294700 | 22550 | 22500 | 22550 | 22500 | 446 |
| 297 | 20231115 | 142400 | 5598250800 | 22550 | 22550 | 22550 | 22550 | 1297 |
| 298 | 20231115 | 142300 | 5569003450 | 22550 | 22500 | 22550 | 22500 | 127 |
| 299 | 20231115 | 142200 | 5566139650 | 22500 | 22500 | 22550 | 22500 | 316 |
| 300 | 20231115 | 142100 | 5559028000 | 22550 | 22500 | 22550 | 22500 | 1001 |
| 301 | 20231115 | 142000 | 5536477000 | 22450 | 22500 | 22500 | 22450 | 1297 |
| 302 | 20231115 | 141900 | 5507352600 | 22500 | 22500 | 22500 | 22450 | 551 |
| 303 | 20231115 | 141800 | 5494979700 | 22450 | 22500 | 22500 | 22450 | 216 |
| 304 | 20231115 | 141700 | 5490125350 | 22500 | 22550 | 22550 | 22500 | 335 |
| 305 | 20231115 | 141600 | 5482584450 | 22500 | 22450 | 22550 | 22450 | 2384 |
| 306 | 20231115 | 141500 | 5428947300 | 22450 | 22500 | 22500 | 22450 | 198 |
| 307 | 20231115 | 141400 | 5424498250 | 22450 | 22450 | 22450 | 22400 | 1916 |
| 308 | 20231115 | 141300 | 5381489250 | 22450 | 22400 | 22450 | 22400 | 80 |
| 309 | 20231115 | 141200 | 5379695700 | 22400 | 22450 | 22450 | 22400 | 292 |
| 310 | 20231115 | 141100 | 5373151900 | 22400 | 22450 | 22450 | 22400 | 122 |
| 311 | 20231115 | 141000 | 5370418200 | 22450 | 22400 | 22450 | 22400 | 102 |
| 312 | 20231115 | 140900 | 5368132650 | 22450 | 22400 | 22450 | 22400 | 342 |
| 313 | 20231115 | 140800 | 5360469550 | 22450 | 22450 | 22450 | 22400 | 525 |
| 314 | 20231115 | 140700 | 5348685300 | 22400 | 22400 | 22400 | 22400 | 455 |
| 315 | 20231115 | 140600 | 5338493300 | 22400 | 22450 | 22450 | 22350 | 855 |
| 316 | 20231115 | 140500 | 5319342900 | 22450 | 22400 | 22450 | 22350 | 828 |
| 317 | 20231115 | 140400 | 5300797450 | 22400 | 22450 | 22450 | 22400 | 244 |
| 318 | 20231115 | 140300 | 5295329700 | 22400 | 22350 | 22450 | 22350 | 1402 |
| 319 | 20231115 | 140200 | 5263929700 | 22350 | 22400 | 22450 | 22350 | 614 |
| 320 | 20231115 | 140100 | 5250175550 | 22450 | 22450 | 22450 | 22400 | 536 |
| 321 | 20231115 | 140000 | 5238161600 | 22400 | 22400 | 22450 | 22400 | 185 |
| 322 | 20231115 | 135900 | 5234015600 | 22450 | 22450 | 22450 | 22400 | 219 |
| 323 | 20231115 | 135800 | 5229108150 | 22400 | 22450 | 22450 | 22400 | 409 |
| 324 | 20231115 | 135700 | 5219941100 | 22400 | 22450 | 22450 | 22400 | 899 |
| 325 | 20231115 | 135600 | 5199791950 | 22450 | 22450 | 22450 | 22400 | 477 |
| 326 | 20231115 | 135500 | 5189089000 | 22450 | 22350 | 22450 | 22350 | 1073 |
| 327 | 20231115 | 135400 | 5165060650 | 22350 | 22400 | 22400 | 22350 | 327 |
| 328 | 20231115 | 135300 | 5157746800 | 22400 | 22400 | 22400 | 22350 | 291 |
| 329 | 20231115 | 135200 | 5151233600 | 22400 | 22400 | 22400 | 22350 | 661 |
| 330 | 20231115 | 135100 | 5136434050 | 22400 | 22400 | 22400 | 22350 | 293 |
| 331 | 20231115 | 135000 | 5129883250 | 22350 | 22350 | 22400 | 22350 | 439 |
| 332 | 20231115 | 134900 | 5120063700 | 22400 | 22400 | 22400 | 22350 | 826 |
| 333 | 20231115 | 134800 | 5101563950 | 22450 | 22400 | 22450 | 22400 | 345 |
| 334 | 20231115 | 134700 | 5093833550 | 22450 | 22450 | 22450 | 22450 | 72 |
| 335 | 20231115 | 134600 | 5092217150 | 22400 | 22450 | 22450 | 22400 | 158 |
| 336 | 20231115 | 134500 | 5088677750 | 22450 | 22400 | 22450 | 22400 | 289 |
| 337 | 20231115 | 134400 | 5082202450 | 22450 | 22450 | 22450 | 22450 | 37 |
| 338 | 20231115 | 134300 | 5081371800 | 22450 | 22400 | 22450 | 22400 | 170 |
| 339 | 20231115 | 134200 | 5077563200 | 22450 | 22450 | 22450 | 22450 | 55 |
| 340 | 20231115 | 134100 | 5076328450 | 22400 | 22400 | 22450 | 22400 | 486 |
| 341 | 20231115 | 134000 | 5065429100 | 22450 | 22450 | 22500 | 22400 | 451 |
| 342 | 20231115 | 133900 | 5055296150 | 22450 | 22500 | 22500 | 22450 | 208 |
| 343 | 20231115 | 133800 | 5050625750 | 22500 | 22450 | 22500 | 22450 | 290 |
| 344 | 20231115 | 133700 | 5044113950 | 22500 | 22400 | 22500 | 22400 | 319 |
| 345 | 20231115 | 133600 | 5036953950 | 22450 | 22450 | 22500 | 22400 | 348 |
| 346 | 20231115 | 133500 | 5029147850 | 22500 | 22500 | 22500 | 22450 | 351 |
| 347 | 20231115 | 133400 | 5021265250 | 22500 | 22450 | 22500 | 22400 | 197 |
| 348 | 20231115 | 133300 | 5016843150 | 22500 | 22500 | 22500 | 22450 | 150 |
| 349 | 20231115 | 133200 | 5013473350 | 22500 | 22450 | 22500 | 22450 | 262 |
| 350 | 20231115 | 133100 | 5007589600 | 22450 | 22500 | 22500 | 22450 | 174 |
| 351 | 20231115 | 133000 | 5003681850 | 22450 | 22500 | 22500 | 22450 | 645 |
| 352 | 20231115 | 132900 | 4989194400 | 22500 | 22450 | 22500 | 22450 | 685 |
| 353 | 20231115 | 132800 | 4973799500 | 22450 | 22500 | 22500 | 22450 | 204 |
| 354 | 20231115 | 132700 | 4969217550 | 22500 | 22450 | 22500 | 22450 | 200 |
| 355 | 20231115 | 132600 | 4964725050 | 22500 | 22500 | 22500 | 22450 | 167 |
| 356 | 20231115 | 132500 | 4960973250 | 22500 | 22500 | 22500 | 22400 | 706 |
| 357 | 20231115 | 132400 | 4945112150 | 22500 | 22450 | 22500 | 22450 | 185 |
| 358 | 20231115 | 132300 | 4940955850 | 22450 | 22450 | 22450 | 22400 | 1714 |
| 359 | 20231115 | 132200 | 4902483200 | 22450 | 22400 | 22450 | 22400 | 408 |
| 360 | 20231115 | 132100 | 4893340450 | 22450 | 22450 | 22450 | 22350 | 838 |
| 361 | 20231115 | 132000 | 4874593250 | 22400 | 22350 | 22400 | 22300 | 3117 |
| 362 | 20231115 | 131900 | 4804861900 | 22350 | 22350 | 22350 | 22300 | 320 |
| 363 | 20231115 | 131800 | 4797719650 | 22350 | 22300 | 22350 | 22300 | 210 |
| 364 | 20231115 | 131700 | 4793036150 | 22350 | 22400 | 22400 | 22300 | 1086 |
| 365 | 20231115 | 131600 | 4768767350 | 22400 | 22350 | 22400 | 22350 | 131 |
| 366 | 20231115 | 131500 | 4765835650 | 22400 | 22350 | 22400 | 22300 | 295 |
| 367 | 20231115 | 131400 | 4759247300 | 22350 | 22350 | 22350 | 22300 | 454 |
| 368 | 20231115 | 131300 | 4749117850 | 22350 | 22400 | 22400 | 22350 | 21 |
| 369 | 20231115 | 131200 | 4748648400 | 22300 | 22400 | 22400 | 22300 | 159 |
| 370 | 20231115 | 131100 | 4745101950 | 22400 | 22300 | 22400 | 22300 | 1515 |
| 371 | 20231115 | 131000 | 4711250800 | 22250 | 22300 | 22350 | 22250 | 1557 |
| 372 | 20231115 | 130900 | 4676534700 | 22300 | 22300 | 22300 | 22250 | 137 |
| 373 | 20231115 | 130800 | 4673484800 | 22300 | 22250 | 22300 | 22200 | 192 |
| 374 | 20231115 | 130700 | 4669210950 | 22300 | 22250 | 22350 | 22250 | 2368 |
| 375 | 20231115 | 130600 | 4616415150 | 22250 | 22300 | 22300 | 22250 | 268 |
| 376 | 20231115 | 130500 | 4610442500 | 22350 | 22300 | 22350 | 22300 | 360 |
| 377 | 20231115 | 130400 | 4602412450 | 22250 | 22350 | 22350 | 22250 | 310 |
| 378 | 20231115 | 130300 | 4595511750 | 22350 | 22300 | 22350 | 22250 | 6560 |
| 379 | 20231115 | 130200 | 4449547900 | 22300 | 22300 | 22350 | 22300 | 204 |
| 380 | 20231115 | 130100 | 4444998350 | 22300 | 22300 | 22300 | 22300 | 222 |
| 381 | 20231115 | 130000 | 4440047750 | 22350 | 22350 | 22350 | 22250 | 122 |
| 382 | 20231115 | 125900 | 4437321150 | 22300 | 22350 | 22350 | 22250 | 914 |
| 383 | 20231115 | 125800 | 4416943450 | 22350 | 22350 | 22350 | 22300 | 280 |
| 384 | 20231115 | 125700 | 4410694150 | 22250 | 22350 | 22350 | 22250 | 583 |
| 385 | 20231115 | 125600 | 4397692000 | 22350 | 22350 | 22350 | 22300 | 133 |
| 386 | 20231115 | 125500 | 4394724700 | 22350 | 22300 | 22350 | 22300 | 251 |
| 387 | 20231115 | 125400 | 4389120450 | 22350 | 22400 | 22400 | 22300 | 152 |
| 388 | 20231115 | 125300 | 4385726200 | 22400 | 22300 | 22400 | 22300 | 122 |
| 389 | 20231115 | 125200 | 4383003800 | 22400 | 22400 | 22400 | 22350 | 195 |
| 390 | 20231115 | 125100 | 4378644200 | 22400 | 22400 | 22400 | 22350 | 171 |
| 391 | 20231115 | 125000 | 4374819050 | 22350 | 22400 | 22400 | 22350 | 137 |
| 392 | 20231115 | 124900 | 4371751800 | 22450 | 22400 | 22450 | 22350 | 461 |
| 393 | 20231115 | 124800 | 4361420400 | 22400 | 22300 | 22400 | 22300 | 917 |
| 394 | 20231115 | 124700 | 4340897250 | 22350 | 22350 | 22350 | 22350 | 12 |
| 395 | 20231115 | 124600 | 4340629050 | 22350 | 22350 | 22350 | 22300 | 615 |
| 396 | 20231115 | 124500 | 4326912000 | 22350 | 22350 | 22350 | 22350 | 15 |
| 397 | 20231115 | 124400 | 4326576750 | 22350 | 22400 | 22400 | 22350 | 83 |
| 398 | 20231115 | 124300 | 4324719250 | 22350 | 22400 | 22400 | 22300 | 354 |
| 399 | 20231115 | 124200 | 4316811450 | 22400 | 22400 | 22400 | 22400 | 215 |
| 400 | 20231115 | 124100 | 4311995450 | 22350 | 22400 | 22400 | 22350 | 209 |
| 401 | 20231115 | 124000 | 4307323250 | 22400 | 22350 | 22450 | 22350 | 651 |
| 402 | 20231115 | 123900 | 4292751600 | 22400 | 22400 | 22400 | 22350 | 537 |
| 403 | 20231115 | 123800 | 4280722850 | 22400 | 22350 | 22400 | 22300 | 1158 |
| 404 | 20231115 | 123700 | 4254848650 | 22300 | 22350 | 22350 | 22300 | 184 |
| 405 | 20231115 | 123600 | 4250744800 | 22300 | 22350 | 22350 | 22300 | 115 |
| 406 | 20231115 | 123500 | 4248179800 | 22350 | 22350 | 22350 | 22300 | 209 |
| 407 | 20231115 | 123400 | 4243512550 | 22350 | 22400 | 22400 | 22350 | 418 |
| 408 | 20231115 | 123300 | 4234162750 | 22400 | 22400 | 22450 | 22350 | 277 |
| 409 | 20231115 | 123200 | 4227964950 | 22400 | 22400 | 22400 | 22350 | 198 |
| 410 | 20231115 | 123100 | 4223532000 | 22350 | 22350 | 22400 | 22350 | 643 |
| 411 | 20231115 | 123000 | 4209159550 | 22400 | 22450 | 22450 | 22400 | 204 |
| 412 | 20231115 | 122900 | 4204589150 | 22450 | 22400 | 22450 | 22400 | 57 |
| 413 | 20231115 | 122800 | 4203311050 | 22400 | 22400 | 22450 | 22400 | 223 |
| 414 | 20231115 | 122700 | 4198314550 | 22400 | 22450 | 22450 | 22350 | 365 |
| 415 | 20231115 | 122600 | 4190138050 | 22400 | 22350 | 22400 | 22350 | 137 |
| 416 | 20231115 | 122500 | 4187073050 | 22400 | 22400 | 22400 | 22350 | 285 |
| 417 | 20231115 | 122400 | 4180700300 | 22350 | 22400 | 22400 | 22350 | 212 |
| 418 | 20231115 | 122300 | 4175957150 | 22350 | 22400 | 22400 | 22350 | 209 |
| 419 | 20231115 | 122200 | 4171280800 | 22400 | 22350 | 22400 | 22350 | 274 |
| 420 | 20231115 | 122100 | 4165150950 | 22400 | 22400 | 22400 | 22400 | 52 |
| 421 | 20231115 | 122000 | 4163986150 | 22400 | 22400 | 22400 | 22350 | 186 |
| 422 | 20231115 | 121900 | 4159824950 | 22350 | 22400 | 22400 | 22350 | 72 |
| 423 | 20231115 | 121800 | 4158214800 | 22400 | 22450 | 22450 | 22400 | 197 |
| 424 | 20231115 | 121700 | 4153800300 | 22450 | 22450 | 22450 | 22400 | 220 |
| 425 | 20231115 | 121600 | 4148866550 | 22450 | 22400 | 22450 | 22300 | 992 |
| 426 | 20231115 | 121500 | 4126641950 | 22350 | 22400 | 22400 | 22350 | 373 |
| 427 | 20231115 | 121400 | 4118303250 | 22400 | 22400 | 22400 | 22400 | 3228 |
| 428 | 20231115 | 121300 | 4045996050 | 22450 | 22450 | 22500 | 22450 | 862 |
| 429 | 20231115 | 121200 | 4026643000 | 22450 | 22400 | 22450 | 22400 | 567 |
| 430 | 20231115 | 121100 | 4013940750 | 22450 | 22400 | 22450 | 22400 | 95 |
| 431 | 20231115 | 121000 | 4011812000 | 22450 | 22450 | 22450 | 22400 | 251 |
| 432 | 20231115 | 120900 | 4006184800 | 22400 | 22450 | 22450 | 22400 | 230 |
| 433 | 20231115 | 120800 | 4001032500 | 22450 | 22450 | 22450 | 22450 | 37 |
| 434 | 20231115 | 120700 | 4000201850 | 22400 | 22450 | 22450 | 22400 | 210 |
| 435 | 20231115 | 120600 | 3995495650 | 22450 | 22450 | 22450 | 22450 | 12 |
| 436 | 20231115 | 120500 | 3995226250 | 22500 | 22450 | 22500 | 22400 | 345 |
| 437 | 20231115 | 120400 | 3987484950 | 22450 | 22450 | 22450 | 22400 | 132 |
| 438 | 20231115 | 120300 | 3984524100 | 22450 | 22450 | 22450 | 22400 | 220 |
| 439 | 20231115 | 120200 | 3979591100 | 22450 | 22450 | 22450 | 22400 | 203 |
| 440 | 20231115 | 120100 | 3975038950 | 22450 | 22400 | 22500 | 22400 | 297 |
| 441 | 20231115 | 120000 | 3968376350 | 22450 | 22450 | 22450 | 22400 | 207 |
| 442 | 20231115 | 115900 | 3963735150 | 22450 | 22450 | 22500 | 22450 | 429 |
| 443 | 20231115 | 115800 | 3954090600 | 22450 | 22450 | 22450 | 22400 | 381 |
| 444 | 20231115 | 115700 | 3945540400 | 22500 | 22500 | 22500 | 22450 | 264 |
| 445 | 20231115 | 115600 | 3939611350 | 22500 | 22450 | 22500 | 22450 | 142 |
| 446 | 20231115 | 115500 | 3936421550 | 22450 | 22450 | 22500 | 22450 | 62 |
| 447 | 20231115 | 115400 | 3935029100 | 22500 | 22450 | 22500 | 22450 | 262 |
| 448 | 20231115 | 115300 | 3929145100 | 22500 | 22450 | 22500 | 22450 | 215 |
| 449 | 20231115 | 115200 | 3924309550 | 22400 | 22450 | 22450 | 22400 | 232 |
| 450 | 20231115 | 115100 | 3919106350 | 22450 | 22450 | 22450 | 22400 | 722 |
| 451 | 20231115 | 115000 | 3902931050 | 22500 | 22450 | 22500 | 22400 | 131 |
| 452 | 20231115 | 114900 | 3899993550 | 22500 | 22450 | 22500 | 22400 | 1665 |
| 453 | 20231115 | 114800 | 3862617350 | 22500 | 22550 | 22600 | 22450 | 2118 |
| 454 | 20231115 | 114700 | 3814961950 | 22550 | 22600 | 22600 | 22550 | 1155 |
| 455 | 20231115 | 114600 | 3788867300 | 22600 | 22650 | 22700 | 22600 | 4759 |
| 456 | 20231115 | 114500 | 3680989400 | 22650 | 22600 | 22700 | 22600 | 1570 |
| 457 | 20231115 | 114400 | 3645460800 | 22600 | 22650 | 22650 | 22550 | 1344 |
| 458 | 20231115 | 114300 | 3615083150 | 22650 | 22550 | 22650 | 22500 | 9362 |
| 459 | 20231115 | 114200 | 3403437600 | 22550 | 22550 | 22550 | 22500 | 222 |
| 460 | 20231115 | 114100 | 3398432600 | 22550 | 22500 | 22550 | 22500 | 661 |
| 461 | 20231115 | 114000 | 3383559000 | 22500 | 22500 | 22550 | 22500 | 1478 |
| 462 | 20231115 | 113900 | 3350301700 | 22450 | 22400 | 22500 | 22400 | 2099 |
| 463 | 20231115 | 113800 | 3303244550 | 22400 | 22400 | 22400 | 22350 | 469 |
| 464 | 20231115 | 113700 | 3292749950 | 22400 | 22400 | 22400 | 22350 | 171 |
| 465 | 20231115 | 113600 | 3288922100 | 22350 | 22400 | 22400 | 22350 | 192 |
| 466 | 20231115 | 113500 | 3284626550 | 22400 | 22300 | 22400 | 22300 | 2510 |
| 467 | 20231115 | 113400 | 3228542000 | 22300 | 22350 | 22350 | 22300 | 473 |
| 468 | 20231115 | 113300 | 3217975700 | 22300 | 22250 | 22300 | 22250 | 1747 |
| 469 | 20231115 | 113200 | 3179026300 | 22250 | 22300 | 22300 | 22250 | 165 |
| 470 | 20231115 | 113100 | 3175354700 | 22250 | 22250 | 22300 | 22200 | 1245 |
| 471 | 20231115 | 113000 | 3147656550 | 22250 | 22250 | 22250 | 22150 | 360 |
| 472 | 20231115 | 112900 | 3139670050 | 22200 | 22150 | 22200 | 22150 | 377 |
| 473 | 20231115 | 112800 | 3131309850 | 22200 | 22150 | 22200 | 22150 | 356 |
| 474 | 20231115 | 112700 | 3123422500 | 22200 | 22150 | 22200 | 22150 | 206 |
| 475 | 20231115 | 112600 | 3118849500 | 22150 | 22150 | 22200 | 22150 | 751 |
| 476 | 20231115 | 112500 | 3102191000 | 22150 | 22150 | 22150 | 22150 | 226 |
| 477 | 20231115 | 112400 | 3097185100 | 22200 | 22200 | 22200 | 22200 | 10 |
| 478 | 20231115 | 112300 | 3096963100 | 22200 | 22200 | 22250 | 22200 | 308 |
| 479 | 20231115 | 112200 | 3090123550 | 22200 | 22150 | 22200 | 22150 | 2414 |
| 480 | 20231115 | 112100 | 3036583850 | 22100 | 22150 | 22150 | 22100 | 173 |
| 481 | 20231115 | 112000 | 3032757100 | 22150 | 22100 | 22150 | 22100 | 328 |
| 482 | 20231115 | 111900 | 3025505950 | 22150 | 22150 | 22150 | 22150 | 9 |
| 483 | 20231115 | 111800 | 3025306600 | 22100 | 22150 | 22150 | 22100 | 164 |
| 484 | 20231115 | 111700 | 3021679200 | 22150 | 22100 | 22150 | 22100 | 758 |
| 485 | 20231115 | 111600 | 3004908700 | 22150 | 22150 | 22150 | 22150 | 47 |
| 486 | 20231115 | 111500 | 3003867650 | 22150 | 22150 | 22150 | 22100 | 267 |
| 487 | 20231115 | 111400 | 2997963800 | 22150 | 22050 | 22150 | 22050 | 77 |
| 488 | 20231115 | 111300 | 2996264000 | 22100 | 22150 | 22150 | 22100 | 266 |
| 489 | 20231115 | 111200 | 2990384350 | 22150 | 22100 | 22150 | 22050 | 470 |
| 490 | 20231115 | 111100 | 2980000300 | 22100 | 22100 | 22100 | 22050 | 1906 |
| 491 | 20231115 | 111000 | 2937959400 | 22100 | 22100 | 22100 | 22050 | 479 |
| 492 | 20231115 | 110900 | 2927390000 | 22100 | 22100 | 22100 | 22050 | 1058 |
| 493 | 20231115 | 110800 | 2904029050 | 22050 | 22050 | 22100 | 22050 | 327 |
| 494 | 20231115 | 110700 | 2896816400 | 22050 | 22100 | 22100 | 22050 | 630 |
| 495 | 20231115 | 110600 | 2882913900 | 22100 | 22100 | 22100 | 22050 | 18 |
| 496 | 20231115 | 110500 | 2882516150 | 22100 | 22050 | 22100 | 22050 | 371 |
| 497 | 20231115 | 110400 | 2874324550 | 22100 | 22150 | 22150 | 22100 | 537 |
| 498 | 20231115 | 110300 | 2862454800 | 22150 | 22150 | 22150 | 22150 | 41 |
| 499 | 20231115 | 110200 | 2861546650 | 22150 | 22150 | 22150 | 22150 | 3 |
| 500 | 20231115 | 110100 | 2861480200 | 22150 | 22150 | 22150 | 22100 | 75 |
| 501 | 20231115 | 110000 | 2859819950 | 22150 | 22150 | 22150 | 22100 | 80 |
| 502 | 20231115 | 105900 | 2858050500 | 22150 | 22100 | 22150 | 22100 | 71 |
| 503 | 20231115 | 105800 | 2856481100 | 22150 | 22150 | 22150 | 22150 | 44 |
| 504 | 20231115 | 105700 | 2855506500 | 22100 | 22100 | 22150 | 22050 | 2578 |
| 505 | 20231115 | 105600 | 2798540450 | 22100 | 22100 | 22100 | 22100 | 205 |
| 506 | 20231115 | 105500 | 2794009950 | 22100 | 22150 | 22150 | 22050 | 466 |
| 507 | 20231115 | 105400 | 2783711100 | 22100 | 22200 | 22200 | 22100 | 4004 |
| 508 | 20231115 | 105300 | 2695056950 | 22200 | 22200 | 22200 | 22200 | 45 |
| 509 | 20231115 | 105200 | 2694057950 | 22150 | 22200 | 22200 | 22150 | 238 |
| 510 | 20231115 | 105100 | 2688784850 | 22200 | 22150 | 22200 | 22150 | 125 |
| 511 | 20231115 | 105000 | 2686015600 | 22150 | 22200 | 22200 | 22150 | 130 |
| 512 | 20231115 | 104900 | 2683131850 | 22150 | 22200 | 22250 | 22150 | 921 |
| 513 | 20231115 | 104800 | 2662685300 | 22200 | 22200 | 22200 | 22200 | 9 |
| 514 | 20231115 | 104700 | 2662485500 | 22200 | 22200 | 22200 | 22200 | 150 |
| 515 | 20231115 | 104600 | 2659155500 | 22200 | 22200 | 22200 | 22200 | 17 |
| 516 | 20231115 | 104500 | 2658778100 | 22250 | 22200 | 22250 | 22200 | 1814 |
| 517 | 20231115 | 104400 | 2618504100 | 22150 | 22150 | 22200 | 22150 | 909 |
| 518 | 20231115 | 104300 | 2598367850 | 22150 | 22200 | 22250 | 22150 | 901 |
| 519 | 20231115 | 104200 | 2578366000 | 22200 | 22250 | 22250 | 22200 | 413 |
| 520 | 20231115 | 104100 | 2569182000 | 22250 | 22200 | 22250 | 22200 | 179 |
| 521 | 20231115 | 104000 | 2565204950 | 22250 | 22200 | 22250 | 22200 | 71 |
| 522 | 20231115 | 103900 | 2563628200 | 22250 | 22250 | 22250 | 22200 | 474 |
| 523 | 20231115 | 103800 | 2553092150 | 22250 | 22250 | 22250 | 22200 | 126 |
| 524 | 20231115 | 103700 | 2550293850 | 22250 | 22250 | 22250 | 22250 | 82 |
| 525 | 20231115 | 103600 | 2548469350 | 22250 | 22200 | 22250 | 22200 | 156 |
| 526 | 20231115 | 103500 | 2545003600 | 22250 | 22250 | 22250 | 22200 | 256 |
| 527 | 20231115 | 103400 | 2539307900 | 22250 | 22250 | 22250 | 22200 | 329 |
| 528 | 20231115 | 103300 | 2531993400 | 22250 | 22250 | 22250 | 22200 | 263 |
| 529 | 20231115 | 103200 | 2526142550 | 22200 | 22300 | 22300 | 22200 | 2555 |
| 530 | 20231115 | 103100 | 2469270650 | 22250 | 22250 | 22300 | 22250 | 71 |
| 531 | 20231115 | 103000 | 2467690300 | 22250 | 22250 | 22300 | 22250 | 401 |
| 532 | 20231115 | 102900 | 2458751800 | 22300 | 22250 | 22300 | 22250 | 463 |
| 533 | 20231115 | 102800 | 2448449000 | 22250 | 22250 | 22250 | 22250 | 118 |
| 534 | 20231115 | 102700 | 2445823500 | 22250 | 22250 | 22250 | 22250 | 169 |
| 535 | 20231115 | 102600 | 2442063250 | 22250 | 22200 | 22250 | 22200 | 245 |
| 536 | 20231115 | 102500 | 2436614650 | 22250 | 22200 | 22250 | 22200 | 639 |
| 537 | 20231115 | 102400 | 2422426600 | 22200 | 22200 | 22200 | 22200 | 137 |
| 538 | 20231115 | 102300 | 2419385200 | 22200 | 22200 | 22200 | 22200 | 470 |
| 539 | 20231115 | 102200 | 2408951200 | 22200 | 22200 | 22200 | 22150 | 214 |
| 540 | 20231115 | 102100 | 2404210150 | 22200 | 22200 | 22200 | 22150 | 102 |
| 541 | 20231115 | 102000 | 2401945800 | 22200 | 22200 | 22200 | 22150 | 1059 |
| 542 | 20231115 | 101900 | 2378486000 | 22200 | 22200 | 22200 | 22200 | 608 |
| 543 | 20231115 | 101800 | 2364988400 | 22200 | 22200 | 22200 | 22150 | 19 |
| 544 | 20231115 | 101700 | 2364566800 | 22250 | 22300 | 22300 | 22200 | 1570 |
| 545 | 20231115 | 101600 | 2329687950 | 22300 | 22250 | 22300 | 22200 | 1105 |
| 546 | 20231115 | 101500 | 2305107050 | 22200 | 22250 | 22250 | 22200 | 191 |
| 547 | 20231115 | 101400 | 2300865100 | 22250 | 22250 | 22250 | 22250 | 17 |
| 548 | 20231115 | 101300 | 2300486850 | 22250 | 22300 | 22300 | 22250 | 1847 |
| 549 | 20231115 | 101200 | 2259390750 | 22350 | 22300 | 22350 | 22250 | 539 |
| 550 | 20231115 | 101100 | 2247370550 | 22350 | 22350 | 22350 | 22350 | 19 |
| 551 | 20231115 | 101000 | 2246945900 | 22300 | 22300 | 22300 | 22300 | 500 |
| 552 | 20231115 | 100900 | 2235795900 | 22300 | 22300 | 22300 | 22300 | 1177 |
| 553 | 20231115 | 100800 | 2209548800 | 22300 | 22300 | 22300 | 22250 | 271 |
| 554 | 20231115 | 100700 | 2203505750 | 22300 | 22250 | 22300 | 22250 | 125 |
| 555 | 20231115 | 100600 | 2200723250 | 22300 | 22300 | 22300 | 22250 | 1269 |
| 556 | 20231115 | 100500 | 2172424650 | 22300 | 22300 | 22300 | 22300 | 100 |
| 557 | 20231115 | 100400 | 2170194650 | 22300 | 22300 | 22300 | 22300 | 1 |
| 558 | 20231115 | 100300 | 2170172350 | 22300 | 22250 | 22300 | 22250 | 19 |
| 559 | 20231115 | 100200 | 2169748750 | 22250 | 22250 | 22250 | 22250 | 15 |
| 560 | 20231115 | 100100 | 2169415000 | 22300 | 22300 | 22350 | 22300 | 617 |
| 561 | 20231115 | 100000 | 2155654750 | 22300 | 22300 | 22300 | 22300 | 34 |
| 562 | 20231115 | 095900 | 2154896550 | 22300 | 22250 | 22300 | 22200 | 994 |
| 563 | 20231115 | 095800 | 2132783650 | 22250 | 22300 | 22300 | 22250 | 24 |
| 564 | 20231115 | 095700 | 2132248800 | 22300 | 22250 | 22300 | 22250 | 3773 |
| 565 | 20231115 | 095600 | 2048130950 | 22250 | 22300 | 22350 | 22250 | 1071 |
| 566 | 20231115 | 095500 | 2024252200 | 22300 | 22350 | 22350 | 22300 | 212 |
| 567 | 20231115 | 095400 | 2019519050 | 22400 | 22350 | 22400 | 22350 | 325 |
| 568 | 20231115 | 095300 | 2012252800 | 22350 | 22400 | 22400 | 22350 | 23 |
| 569 | 20231115 | 095200 | 2011737650 | 22350 | 22400 | 22400 | 22350 | 813 |
| 570 | 20231115 | 095100 | 1993531500 | 22450 | 22450 | 22450 | 22450 | 63 |
| 571 | 20231115 | 095000 | 1992117150 | 22400 | 22450 | 22450 | 22350 | 395 |
| 572 | 20231115 | 094900 | 1983261050 | 22500 | 22400 | 22550 | 22400 | 5348 |
| 573 | 20231115 | 094800 | 1862996150 | 22400 | 22400 | 22450 | 22350 | 891 |
| 574 | 20231115 | 094700 | 1843037800 | 22400 | 22350 | 22400 | 22350 | 603 |
| 575 | 20231115 | 094600 | 1829530700 | 22350 | 22350 | 22400 | 22350 | 192 |
| 576 | 20231115 | 094500 | 1825239200 | 22350 | 22350 | 22350 | 22300 | 1033 |
| 577 | 20231115 | 094400 | 1802165050 | 22350 | 22350 | 22350 | 22300 | 96 |
| 578 | 20231115 | 094300 | 1800023200 | 22350 | 22300 | 22350 | 22300 | 317 |
| 579 | 20231115 | 094200 | 1792953250 | 22300 | 22300 | 22350 | 22300 | 841 |
| 580 | 20231115 | 094100 | 1774198900 | 22300 | 22300 | 22350 | 22300 | 455 |
| 581 | 20231115 | 094000 | 1764051750 | 22250 | 22300 | 22350 | 22250 | 770 |
| 582 | 20231115 | 093900 | 1746880350 | 22250 | 22300 | 22300 | 22250 | 1120 |
| 583 | 20231115 | 093800 | 1721929350 | 22300 | 22300 | 22300 | 22250 | 247 |
| 584 | 20231115 | 093700 | 1716432200 | 22250 | 22250 | 22250 | 22250 | 274 |
| 585 | 20231115 | 093600 | 1710335700 | 22250 | 22300 | 22300 | 22250 | 229 |
| 586 | 20231115 | 093500 | 1705230100 | 22350 | 22350 | 22350 | 22300 | 127 |
| 587 | 20231115 | 093400 | 1702393850 | 22350 | 22350 | 22400 | 22300 | 964 |
| 588 | 20231115 | 093300 | 1680852100 | 22350 | 22450 | 22450 | 22300 | 893 |
| 589 | 20231115 | 093200 | 1660867400 | 22450 | 22350 | 22450 | 22300 | 994 |
| 590 | 20231115 | 093100 | 1638641750 | 22300 | 22250 | 22300 | 22250 | 428 |
| 591 | 20231115 | 093000 | 1629107600 | 22200 | 22250 | 22450 | 22150 | 6540 |
| 592 | 20231115 | 092900 | 1483576700 | 22250 | 22200 | 22250 | 22150 | 1072 |
| 593 | 20231115 | 092800 | 1459775550 | 22350 | 22400 | 22400 | 22150 | 10740 |
| 594 | 20231115 | 092700 | 1221084200 | 22400 | 22400 | 22400 | 22350 | 780 |
| 595 | 20231115 | 092600 | 1203612800 | 22450 | 22400 | 22450 | 22400 | 328 |
| 596 | 20231115 | 092500 | 1196262600 | 22400 | 22500 | 22500 | 22400 | 418 |
| 597 | 20231115 | 092400 | 1186869000 | 22500 | 22500 | 22550 | 22500 | 579 |
| 598 | 20231115 | 092300 | 1173832850 | 22500 | 22500 | 22500 | 22500 | 345 |
| 599 | 20231115 | 092200 | 1166070350 | 22500 | 22400 | 22550 | 22400 | 7323 |
| 600 | 20231115 | 092100 | 1001426050 | 22400 | 22350 | 22400 | 22300 | 2252 |
| 601 | 20231115 | 092000 | 951006950 | 22300 | 22350 | 22350 | 22300 | 487 |
| 602 | 20231115 | 091900 | 940135950 | 22350 | 22350 | 22400 | 22350 | 258 |
| 603 | 20231115 | 091800 | 934369600 | 22350 | 22300 | 22350 | 22300 | 488 |
| 604 | 20231115 | 091700 | 923483600 | 22250 | 22350 | 22350 | 22250 | 1130 |
| 605 | 20231115 | 091600 | 898298300 | 22350 | 22350 | 22400 | 22300 | 1499 |
| 606 | 20231115 | 091500 | 864809050 | 22350 | 22250 | 22350 | 22250 | 2475 |
| 607 | 20231115 | 091400 | 809562650 | 22250 | 22300 | 22300 | 22250 | 1418 |
| 608 | 20231115 | 091300 | 777989100 | 22300 | 22200 | 22300 | 22200 | 803 |
| 609 | 20231115 | 091200 | 760120400 | 22200 | 22200 | 22300 | 22150 | 1361 |
| 610 | 20231115 | 091100 | 729887750 | 22200 | 22300 | 22300 | 22200 | 2260 |
| 611 | 20231115 | 091000 | 679558900 | 22300 | 22250 | 22300 | 22200 | 1021 |
| 612 | 20231115 | 090900 | 656855950 | 22250 | 22150 | 22300 | 22150 | 2628 |
| 613 | 20231115 | 090800 | 598409000 | 22200 | 22300 | 22300 | 22200 | 1400 |
| 614 | 20231115 | 090700 | 567247350 | 22300 | 22350 | 22350 | 22300 | 661 |
| 615 | 20231115 | 090600 | 552505550 | 22300 | 22300 | 22350 | 22300 | 1606 |
| 616 | 20231115 | 090500 | 516614350 | 22350 | 22350 | 22400 | 22300 | 704 |
| 617 | 20231115 | 090400 | 500883550 | 22350 | 22350 | 22400 | 22350 | 974 |
| 618 | 20231115 | 090300 | 479114500 | 22350 | 22400 | 22500 | 22350 | 2817 |
| 619 | 20231115 | 090200 | 415933050 | 22350 | 22300 | 22400 | 22200 | 4506 |
| 620 | 20231115 | 090100 | 315513050 | 22350 | 22500 | 22550 | 22350 | 2291 |
| 621 | 20231115 | 090000 | 264112900 | 22500 | 22550 | 22750 | 22450 | 11689 |