34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 193300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 3 | 20231115 | 193200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231115 | 193100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231115 | 193000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231115 | 192900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231115 | 192800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231115 | 192700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231115 | 192600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231115 | 192500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231115 | 192400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231115 | 192300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231115 | 192200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231115 | 192100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231115 | 192000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231115 | 191900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231115 | 191800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231115 | 191700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231115 | 191600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231115 | 191500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231115 | 191400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231115 | 191300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231115 | 191200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231115 | 191100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231115 | 191000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231115 | 190900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231115 | 190800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231115 | 190700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231115 | 190600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231115 | 190500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231115 | 190400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231115 | 190300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 33 | 20231115 | 190200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231115 | 190100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231115 | 190000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231115 | 185900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231115 | 185800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231115 | 185700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231115 | 185600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231115 | 185500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231115 | 185400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231115 | 185300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231115 | 185200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231115 | 185100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231115 | 185000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231115 | 184900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231115 | 184800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231115 | 184700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231115 | 184600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231115 | 184500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231115 | 184400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231115 | 184300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231115 | 184200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231115 | 184100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231115 | 184000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231115 | 183900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231115 | 183800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231115 | 183700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231115 | 183600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231115 | 183500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231115 | 183400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231115 | 183300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 63 | 20231115 | 183200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231115 | 183100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231115 | 183000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231115 | 182900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231115 | 182800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231115 | 182700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231115 | 182600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231115 | 182500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231115 | 182400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231115 | 182300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231115 | 182200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231115 | 182100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231115 | 182000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231115 | 181900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231115 | 181800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231115 | 181700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231115 | 181600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231115 | 181500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231115 | 181400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231115 | 181300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231115 | 181200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231115 | 181100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231115 | 181000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231115 | 180900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231115 | 180800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231115 | 180700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231115 | 180600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231115 | 180500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231115 | 180400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231115 | 180300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 93 | 20231115 | 180200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231115 | 180100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231115 | 180000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231115 | 175900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231115 | 175800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231115 | 175700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231115 | 175600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231115 | 175500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231115 | 175400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231115 | 175300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231115 | 175200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231115 | 175100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231115 | 175000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231115 | 174900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231115 | 174800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231115 | 174700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231115 | 174600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231115 | 174500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231115 | 174400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231115 | 174300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231115 | 174200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231115 | 174100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231115 | 174000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231115 | 173900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231115 | 173800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231115 | 173700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231115 | 173600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231115 | 173500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231115 | 173400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231115 | 173300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 123 | 20231115 | 173200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231115 | 173100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231115 | 173000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231115 | 172900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231115 | 172800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231115 | 172700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231115 | 172600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231115 | 172500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231115 | 172400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231115 | 172300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231115 | 172200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231115 | 172100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231115 | 172000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231115 | 171900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231115 | 171800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231115 | 171700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231115 | 171600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231115 | 171500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231115 | 171400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231115 | 171300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231115 | 171200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231115 | 171100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231115 | 171000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231115 | 170900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231115 | 170800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231115 | 170700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231115 | 170600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231115 | 170500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231115 | 170400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231115 | 170300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 153 | 20231115 | 170200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231115 | 170100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231115 | 170000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231115 | 165900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231115 | 165800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231115 | 165700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231115 | 165600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231115 | 165500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231115 | 165400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231115 | 165300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231115 | 165200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231115 | 165100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231115 | 165000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231115 | 164900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231115 | 164800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231115 | 164700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231115 | 164600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231115 | 164500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231115 | 164400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231115 | 164300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231115 | 164200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231115 | 164100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231115 | 164000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231115 | 163900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231115 | 163800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231115 | 163700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231115 | 163600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231115 | 163500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231115 | 163400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231115 | 163300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 183 | 20231115 | 163200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231115 | 163100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231115 | 163000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231115 | 162900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231115 | 162800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231115 | 162700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231115 | 162600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231115 | 162500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231115 | 162400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231115 | 162300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231115 | 162200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231115 | 162100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231115 | 162000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231115 | 161900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231115 | 161800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231115 | 161700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231115 | 161600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231115 | 161500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231115 | 161400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231115 | 161300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231115 | 161200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231115 | 161100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231115 | 161000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231115 | 160900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231115 | 160800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231115 | 160700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231115 | 160600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231115 | 160500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231115 | 160400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231115 | 160300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 213 | 20231115 | 160200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231115 | 160100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231115 | 160000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231115 | 155900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231115 | 155800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231115 | 155700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231115 | 155600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231115 | 155500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231115 | 155400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231115 | 155300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231115 | 155200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231115 | 155100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231115 | 155000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231115 | 154900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231115 | 154800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231115 | 154700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231115 | 154600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231115 | 154500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231115 | 154400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231115 | 154300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231115 | 154200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231115 | 154100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231115 | 154000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231115 | 153900 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231115 | 153800 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231115 | 153700 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231115 | 153600 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231115 | 153500 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231115 | 153400 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231115 | 153300 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 243 | 20231115 | 153200 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20231115 | 153100 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20231115 | 153000 | 8271328600 | 22100 | 22100 | 22100 | 22100 | 6599 |
| 246 | 20231115 | 152900 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20231115 | 152800 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20231115 | 152700 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20231115 | 152600 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20231115 | 152500 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20231115 | 152400 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20231115 | 152300 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20231115 | 152200 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20231115 | 152100 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20231115 | 152000 | 8125490700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20231115 | 151900 | 8125490700 | 22050 | 21950 | 22100 | 21950 | 5691 |
| 257 | 20231115 | 151800 | 8000040900 | 21950 | 22050 | 22100 | 21850 | 13839 |
| 258 | 20231115 | 151700 | 7695401500 | 22050 | 21600 | 22050 | 21600 | 9812 |
| 259 | 20231115 | 151600 | 7481294400 | 21600 | 21550 | 21600 | 21550 | 183 |
| 260 | 20231115 | 151500 | 7477344000 | 21550 | 21550 | 21550 | 21500 | 636 |
| 261 | 20231115 | 151400 | 7463643200 | 21550 | 21550 | 21550 | 21550 | 531 |
| 262 | 20231115 | 151300 | 7452200150 | 21550 | 21550 | 21550 | 21500 | 145 |
| 263 | 20231115 | 151200 | 7449075900 | 21550 | 21550 | 21550 | 21500 | 237 |
| 264 | 20231115 | 151100 | 7443969550 | 21550 | 21550 | 21550 | 21500 | 1000 |
| 265 | 20231115 | 151000 | 7422420900 | 21550 | 21500 | 21550 | 21450 | 396 |
| 266 | 20231115 | 150900 | 7413887650 | 21500 | 21500 | 21550 | 21500 | 569 |
| 267 | 20231115 | 150800 | 7401651850 | 21500 | 21500 | 21500 | 21500 | 411 |
| 268 | 20231115 | 150700 | 7392815350 | 21500 | 21500 | 21550 | 21500 | 1861 |
| 269 | 20231115 | 150600 | 7352801750 | 21500 | 21450 | 21500 | 21450 | 699 |
| 270 | 20231115 | 150500 | 7337803200 | 21450 | 21450 | 21450 | 21450 | 286 |
| 271 | 20231115 | 150400 | 7331668500 | 21450 | 21450 | 21450 | 21400 | 221 |
| 272 | 20231115 | 150300 | 7326928150 | 21450 | 21450 | 21450 | 21400 | 529 |
| 273 | 20231115 | 150200 | 7315596100 | 21450 | 21400 | 21450 | 21400 | 320 |
| 274 | 20231115 | 150100 | 7308747100 | 21450 | 21400 | 21450 | 21350 | 372 |
| 275 | 20231115 | 150000 | 7300799250 | 21400 | 21400 | 21450 | 21400 | 565 |
| 276 | 20231115 | 145900 | 7288706050 | 21350 | 21400 | 21450 | 21350 | 431 |
| 277 | 20231115 | 145800 | 7279490400 | 21400 | 21350 | 21400 | 21300 | 3625 |
| 278 | 20231115 | 145700 | 7202255000 | 21350 | 21400 | 21400 | 21350 | 1745 |
| 279 | 20231115 | 145600 | 7164999100 | 21400 | 21500 | 21500 | 21400 | 2040 |
| 280 | 20231115 | 145500 | 7121330100 | 21500 | 21500 | 21500 | 21500 | 16 |
| 281 | 20231115 | 145400 | 7120986100 | 21500 | 21450 | 21500 | 21400 | 303 |
| 282 | 20231115 | 145300 | 7114496250 | 21450 | 21450 | 21450 | 21400 | 205 |
| 283 | 20231115 | 145200 | 7110106200 | 21400 | 21450 | 21450 | 21400 | 516 |
| 284 | 20231115 | 145100 | 7099038250 | 21450 | 21450 | 21450 | 21450 | 320 |
| 285 | 20231115 | 145000 | 7092174250 | 21450 | 21450 | 21450 | 21450 | 25 |
| 286 | 20231115 | 144900 | 7091638000 | 21450 | 21500 | 21500 | 21450 | 673 |
| 287 | 20231115 | 144800 | 7077201150 | 21450 | 21500 | 21500 | 21450 | 256 |
| 288 | 20231115 | 144700 | 7071704750 | 21450 | 21500 | 21500 | 21450 | 111 |
| 289 | 20231115 | 144600 | 7069321250 | 21500 | 21450 | 21500 | 21450 | 21 |
| 290 | 20231115 | 144500 | 7068870250 | 21450 | 21350 | 21450 | 21350 | 1880 |
| 291 | 20231115 | 144400 | 7028637250 | 21400 | 21400 | 21400 | 21350 | 1754 |
| 292 | 20231115 | 144300 | 6991156900 | 21400 | 21400 | 21400 | 21350 | 171 |
| 293 | 20231115 | 144200 | 6987500500 | 21400 | 21350 | 21400 | 21350 | 1124 |
| 294 | 20231115 | 144100 | 6963502300 | 21350 | 21400 | 21450 | 21350 | 2952 |
| 295 | 20231115 | 144000 | 6900471900 | 21450 | 21400 | 21450 | 21400 | 3251 |
| 296 | 20231115 | 143900 | 6830893300 | 21400 | 21450 | 21450 | 21400 | 131 |
| 297 | 20231115 | 143800 | 6828088350 | 21450 | 21500 | 21500 | 21450 | 2080 |
| 298 | 20231115 | 143700 | 6783472300 | 21450 | 21500 | 21500 | 21450 | 435 |
| 299 | 20231115 | 143600 | 6774140400 | 21500 | 21450 | 21500 | 21450 | 524 |
| 300 | 20231115 | 143500 | 6762897150 | 21450 | 21500 | 21500 | 21450 | 45 |
| 301 | 20231115 | 143400 | 6761931150 | 21500 | 21500 | 21500 | 21450 | 193 |
| 302 | 20231115 | 143300 | 6757785950 | 21500 | 21500 | 21500 | 21500 | 162 |
| 303 | 20231115 | 143200 | 6754302950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 304 | 20231115 | 143100 | 6754302950 | 21450 | 21500 | 21500 | 21450 | 1179 |
| 305 | 20231115 | 143000 | 6729011500 | 21500 | 21500 | 21500 | 21500 | 107 |
| 306 | 20231115 | 142900 | 6726711000 | 21450 | 21500 | 21500 | 21450 | 638 |
| 307 | 20231115 | 142800 | 6713020400 | 21500 | 21450 | 21500 | 21450 | 7 |
| 308 | 20231115 | 142700 | 6712870150 | 21450 | 21500 | 21500 | 21450 | 171 |
| 309 | 20231115 | 142600 | 6709200950 | 21500 | 21500 | 21500 | 21450 | 614 |
| 310 | 20231115 | 142500 | 6696024950 | 21500 | 21550 | 21550 | 21450 | 405 |
| 311 | 20231115 | 142400 | 6687337400 | 21550 | 21500 | 21550 | 21450 | 634 |
| 312 | 20231115 | 142300 | 6673701950 | 21500 | 21500 | 21550 | 21450 | 143 |
| 313 | 20231115 | 142200 | 6670631700 | 21450 | 21450 | 21450 | 21450 | 81 |
| 314 | 20231115 | 142100 | 6668894250 | 21450 | 21500 | 21500 | 21450 | 118 |
| 315 | 20231115 | 142000 | 6666360350 | 21450 | 21500 | 21500 | 21450 | 653 |
| 316 | 20231115 | 141900 | 6652352200 | 21500 | 21500 | 21500 | 21500 | 2 |
| 317 | 20231115 | 141800 | 6652309200 | 21450 | 21500 | 21500 | 21450 | 78 |
| 318 | 20231115 | 141700 | 6650636050 | 21500 | 21500 | 21500 | 21500 | 580 |
| 319 | 20231115 | 141600 | 6638166050 | 21500 | 21550 | 21550 | 21500 | 321 |
| 320 | 20231115 | 141500 | 6631264500 | 21550 | 21550 | 21550 | 21550 | 63 |
| 321 | 20231115 | 141400 | 6629906850 | 21550 | 21550 | 21550 | 21550 | 110 |
| 322 | 20231115 | 141300 | 6627536350 | 21500 | 21550 | 21550 | 21500 | 669 |
| 323 | 20231115 | 141200 | 6613152800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20231115 | 141100 | 6613152800 | 21500 | 21550 | 21550 | 21500 | 71 |
| 325 | 20231115 | 141000 | 6611625750 | 21550 | 21500 | 21550 | 21500 | 20 |
| 326 | 20231115 | 140900 | 6611195000 | 21400 | 21450 | 21450 | 21400 | 1301 |
| 327 | 20231115 | 140800 | 6583291000 | 21450 | 21600 | 21600 | 21450 | 511 |
| 328 | 20231115 | 140700 | 6572322500 | 21500 | 21500 | 21500 | 21500 | 510 |
| 329 | 20231115 | 140600 | 6561357500 | 21500 | 21500 | 21500 | 21500 | 50 |
| 330 | 20231115 | 140500 | 6560282500 | 21450 | 21500 | 21500 | 21450 | 1028 |
| 331 | 20231115 | 140400 | 6538228950 | 21500 | 21500 | 21500 | 21500 | 381 |
| 332 | 20231115 | 140300 | 6530037450 | 21500 | 21550 | 21550 | 21500 | 210 |
| 333 | 20231115 | 140200 | 6525521950 | 21600 | 21600 | 21600 | 21500 | 187 |
| 334 | 20231115 | 140100 | 6521483250 | 21600 | 21600 | 21600 | 21600 | 19 |
| 335 | 20231115 | 140000 | 6521072850 | 21500 | 21500 | 21500 | 21500 | 64 |
| 336 | 20231115 | 135900 | 6519696850 | 21650 | 21600 | 21650 | 21500 | 575 |
| 337 | 20231115 | 135800 | 6507313550 | 21550 | 21600 | 21600 | 21550 | 136 |
| 338 | 20231115 | 135700 | 6504381750 | 21600 | 21600 | 21600 | 21550 | 53 |
| 339 | 20231115 | 135600 | 6503237000 | 21600 | 21500 | 21600 | 21500 | 298 |
| 340 | 20231115 | 135500 | 6496820200 | 21450 | 21500 | 21500 | 21450 | 229 |
| 341 | 20231115 | 135400 | 6491902650 | 21450 | 21600 | 21600 | 21450 | 2011 |
| 342 | 20231115 | 135300 | 6448740800 | 21700 | 21550 | 21700 | 21500 | 1998 |
| 343 | 20231115 | 135200 | 6405735600 | 21550 | 21650 | 21650 | 21550 | 2193 |
| 344 | 20231115 | 135100 | 6358466600 | 21650 | 21650 | 21650 | 21650 | 50 |
| 345 | 20231115 | 135000 | 6357384100 | 21650 | 21650 | 21650 | 21650 | 58 |
| 346 | 20231115 | 134900 | 6356128400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 347 | 20231115 | 134800 | 6356128400 | 21700 | 21700 | 21700 | 21700 | 201 |
| 348 | 20231115 | 134700 | 6351766700 | 21700 | 21650 | 21700 | 21600 | 1805 |
| 349 | 20231115 | 134600 | 6312757950 | 21650 | 21650 | 21650 | 21650 | 304 |
| 350 | 20231115 | 134500 | 6306176350 | 21650 | 21600 | 21650 | 21600 | 19 |
| 351 | 20231115 | 134400 | 6305765500 | 21650 | 21650 | 21650 | 21650 | 424 |
| 352 | 20231115 | 134300 | 6296585900 | 21650 | 21700 | 21700 | 21650 | 1348 |
| 353 | 20231115 | 134200 | 6267401450 | 21700 | 21700 | 21700 | 21700 | 372 |
| 354 | 20231115 | 134100 | 6259329050 | 21700 | 21700 | 21700 | 21700 | 17 |
| 355 | 20231115 | 134000 | 6258960150 | 21700 | 21700 | 21700 | 21700 | 6 |
| 356 | 20231115 | 133900 | 6258829950 | 21700 | 21700 | 21700 | 21700 | 195 |
| 357 | 20231115 | 133800 | 6254598450 | 21650 | 21650 | 21650 | 21600 | 811 |
| 358 | 20231115 | 133700 | 6237045550 | 21650 | 21650 | 21650 | 21650 | 165 |
| 359 | 20231115 | 133600 | 6233473300 | 21650 | 21650 | 21650 | 21650 | 2 |
| 360 | 20231115 | 133500 | 6233430000 | 21600 | 21600 | 21700 | 21600 | 60 |
| 361 | 20231115 | 133400 | 6232133700 | 21700 | 21700 | 21700 | 21700 | 495 |
| 362 | 20231115 | 133300 | 6221392200 | 21700 | 21700 | 21700 | 21600 | 108 |
| 363 | 20231115 | 133200 | 6219058600 | 21600 | 21700 | 21750 | 21600 | 1318 |
| 364 | 20231115 | 133100 | 6190565800 | 21700 | 21750 | 21750 | 21700 | 12 |
| 365 | 20231115 | 133000 | 6190305350 | 21700 | 21700 | 21700 | 21700 | 155 |
| 366 | 20231115 | 132900 | 6186941850 | 21700 | 21700 | 21700 | 21700 | 60 |
| 367 | 20231115 | 132800 | 6185639850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 368 | 20231115 | 132700 | 6185639850 | 21700 | 21700 | 21700 | 21700 | 5 |
| 369 | 20231115 | 132600 | 6185531350 | 21750 | 21700 | 21750 | 21700 | 36 |
| 370 | 20231115 | 132500 | 6184748950 | 21600 | 21650 | 21650 | 21600 | 920 |
| 371 | 20231115 | 132400 | 6164837850 | 21650 | 21650 | 21650 | 21650 | 563 |
| 372 | 20231115 | 132300 | 6152648900 | 21650 | 21650 | 21650 | 21650 | 6 |
| 373 | 20231115 | 132200 | 6152519000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 374 | 20231115 | 132100 | 6152519000 | 21650 | 21650 | 21650 | 21650 | 196 |
| 375 | 20231115 | 132000 | 6148275600 | 21600 | 21650 | 21650 | 21600 | 69 |
| 376 | 20231115 | 131900 | 6146784350 | 21650 | 21700 | 21700 | 21650 | 315 |
| 377 | 20231115 | 131800 | 6139964250 | 21700 | 21700 | 21700 | 21700 | 60 |
| 378 | 20231115 | 131700 | 6138662250 | 21650 | 21700 | 21700 | 21650 | 46 |
| 379 | 20231115 | 131600 | 6137664600 | 21700 | 21700 | 21750 | 21700 | 47 |
| 380 | 20231115 | 131500 | 6136643900 | 21700 | 21700 | 21700 | 21700 | 23 |
| 381 | 20231115 | 131400 | 6136144800 | 21750 | 21750 | 21750 | 21750 | 8 |
| 382 | 20231115 | 131300 | 6135970800 | 21750 | 21700 | 21750 | 21700 | 102 |
| 383 | 20231115 | 131200 | 6133757350 | 21700 | 21700 | 21700 | 21650 | 577 |
| 384 | 20231115 | 131100 | 6121263950 | 21700 | 21700 | 21700 | 21700 | 16 |
| 385 | 20231115 | 131000 | 6120916750 | 21700 | 21750 | 21750 | 21700 | 640 |
| 386 | 20231115 | 130900 | 6107028150 | 21750 | 21750 | 21750 | 21750 | 7 |
| 387 | 20231115 | 130800 | 6106875900 | 21750 | 21750 | 21750 | 21700 | 221 |
| 388 | 20231115 | 130700 | 6102079400 | 21750 | 21750 | 21750 | 21750 | 46 |
| 389 | 20231115 | 130600 | 6101078900 | 21750 | 21700 | 21750 | 21700 | 13 |
| 390 | 20231115 | 130500 | 6100796700 | 21700 | 21750 | 21750 | 21700 | 689 |
| 391 | 20231115 | 130400 | 6085845250 | 21750 | 21750 | 21750 | 21750 | 75 |
| 392 | 20231115 | 130300 | 6084214000 | 21700 | 21750 | 21750 | 21700 | 10 |
| 393 | 20231115 | 130200 | 6083996750 | 21750 | 21750 | 21800 | 21750 | 126 |
| 394 | 20231115 | 130100 | 6081254250 | 21750 | 21750 | 21800 | 21750 | 922 |
| 395 | 20231115 | 130000 | 6061199600 | 21800 | 21800 | 21800 | 21750 | 204 |
| 396 | 20231115 | 125900 | 6056762450 | 21750 | 21750 | 21750 | 21700 | 934 |
| 397 | 20231115 | 125800 | 6036450550 | 21700 | 21700 | 21750 | 21700 | 312 |
| 398 | 20231115 | 125700 | 6029680100 | 21700 | 21750 | 21750 | 21700 | 203 |
| 399 | 20231115 | 125600 | 6025274850 | 21700 | 21700 | 21700 | 21700 | 95 |
| 400 | 20231115 | 125500 | 6023213350 | 21700 | 21650 | 21700 | 21650 | 123 |
| 401 | 20231115 | 125400 | 6020545200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 402 | 20231115 | 125300 | 6020523550 | 21600 | 21650 | 21650 | 21600 | 1490 |
| 403 | 20231115 | 125200 | 5988339500 | 21650 | 21650 | 21650 | 21650 | 17 |
| 404 | 20231115 | 125100 | 5987971450 | 21650 | 21650 | 21650 | 21650 | 1210 |
| 405 | 20231115 | 125000 | 5961774950 | 21650 | 21650 | 21650 | 21650 | 38 |
| 406 | 20231115 | 124900 | 5960952250 | 21700 | 21700 | 21700 | 21700 | 36 |
| 407 | 20231115 | 124800 | 5960171050 | 21700 | 21700 | 21700 | 21700 | 358 |
| 408 | 20231115 | 124700 | 5952402450 | 21700 | 21700 | 21700 | 21700 | 40 |
| 409 | 20231115 | 124600 | 5951534450 | 21700 | 21700 | 21700 | 21700 | 147 |
| 410 | 20231115 | 124500 | 5948344550 | 21650 | 21700 | 21700 | 21650 | 110 |
| 411 | 20231115 | 124400 | 5945962550 | 21700 | 21650 | 21700 | 21650 | 144 |
| 412 | 20231115 | 124300 | 5942837850 | 21700 | 21700 | 21750 | 21650 | 262 |
| 413 | 20231115 | 124200 | 5937149500 | 21700 | 21700 | 21700 | 21700 | 1 |
| 414 | 20231115 | 124100 | 5937127800 | 21700 | 21700 | 21700 | 21700 | 20 |
| 415 | 20231115 | 124000 | 5936693800 | 21700 | 21750 | 21750 | 21700 | 193 |
| 416 | 20231115 | 123900 | 5932499500 | 21700 | 21750 | 21750 | 21700 | 1540 |
| 417 | 20231115 | 123800 | 5899069450 | 21750 | 21700 | 21750 | 21700 | 34 |
| 418 | 20231115 | 123700 | 5898330450 | 21750 | 21800 | 21800 | 21750 | 3709 |
| 419 | 20231115 | 123600 | 5817559100 | 21750 | 21750 | 21750 | 21700 | 399 |
| 420 | 20231115 | 123500 | 5808880900 | 21750 | 21750 | 21750 | 21700 | 352 |
| 421 | 20231115 | 123400 | 5801225200 | 21750 | 21750 | 21750 | 21750 | 147 |
| 422 | 20231115 | 123300 | 5798027950 | 21750 | 21750 | 21750 | 21700 | 247 |
| 423 | 20231115 | 123200 | 5792658200 | 21750 | 21750 | 21750 | 21750 | 1339 |
| 424 | 20231115 | 123100 | 5763534950 | 21700 | 21600 | 21700 | 21600 | 2724 |
| 425 | 20231115 | 123000 | 5704487800 | 21650 | 21650 | 21650 | 21600 | 123 |
| 426 | 20231115 | 122900 | 5701825950 | 21600 | 21600 | 21600 | 21550 | 2008 |
| 427 | 20231115 | 122800 | 5658454550 | 21600 | 21550 | 21600 | 21550 | 25 |
| 428 | 20231115 | 122700 | 5657915050 | 21550 | 21600 | 21600 | 21550 | 30 |
| 429 | 20231115 | 122600 | 5657268050 | 21600 | 21600 | 21600 | 21600 | 5 |
| 430 | 20231115 | 122500 | 5657160050 | 21600 | 21600 | 21600 | 21600 | 19 |
| 431 | 20231115 | 122400 | 5656749650 | 21600 | 21600 | 21600 | 21600 | 14 |
| 432 | 20231115 | 122300 | 5656447250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 433 | 20231115 | 122200 | 5656447250 | 21550 | 21550 | 21550 | 21550 | 150 |
| 434 | 20231115 | 122100 | 5653214750 | 21600 | 21600 | 21600 | 21600 | 93 |
| 435 | 20231115 | 122000 | 5651205950 | 21600 | 21600 | 21650 | 21600 | 55 |
| 436 | 20231115 | 121900 | 5650015650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 437 | 20231115 | 121800 | 5650015650 | 21500 | 21500 | 21500 | 21450 | 1293 |
| 438 | 20231115 | 121700 | 5622221500 | 21500 | 21600 | 21600 | 21500 | 2289 |
| 439 | 20231115 | 121600 | 5572949050 | 21600 | 21600 | 21600 | 21600 | 5 |
| 440 | 20231115 | 121500 | 5572841050 | 21600 | 21550 | 21600 | 21550 | 174 |
| 441 | 20231115 | 121400 | 5569085150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 442 | 20231115 | 121300 | 5569085150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 443 | 20231115 | 121200 | 5569085150 | 21550 | 21550 | 21600 | 21550 | 76 |
| 444 | 20231115 | 121100 | 5567447200 | 21550 | 21600 | 21600 | 21550 | 26 |
| 445 | 20231115 | 121000 | 5566886350 | 21550 | 21600 | 21650 | 21550 | 329 |
| 446 | 20231115 | 120900 | 5559778850 | 21650 | 21650 | 21650 | 21600 | 739 |
| 447 | 20231115 | 120800 | 5543780700 | 21600 | 21600 | 21650 | 21600 | 527 |
| 448 | 20231115 | 120700 | 5532392800 | 21600 | 21600 | 21600 | 21600 | 321 |
| 449 | 20231115 | 120600 | 5525459200 | 21600 | 21550 | 21600 | 21550 | 2997 |
| 450 | 20231115 | 120500 | 5460812400 | 21550 | 21450 | 21550 | 21450 | 1486 |
| 451 | 20231115 | 120400 | 5428850200 | 21450 | 21450 | 21450 | 21450 | 120 |
| 452 | 20231115 | 120300 | 5426276200 | 21450 | 21400 | 21450 | 21400 | 934 |
| 453 | 20231115 | 120200 | 5406242100 | 21400 | 21400 | 21400 | 21400 | 260 |
| 454 | 20231115 | 120100 | 5400678100 | 21350 | 21400 | 21400 | 21350 | 1433 |
| 455 | 20231115 | 120000 | 5370016900 | 21400 | 21350 | 21400 | 21350 | 68 |
| 456 | 20231115 | 115900 | 5368563850 | 21350 | 21400 | 21400 | 21350 | 212 |
| 457 | 20231115 | 115800 | 5364035450 | 21350 | 21400 | 21400 | 21350 | 60 |
| 458 | 20231115 | 115700 | 5362751650 | 21300 | 21300 | 21400 | 21300 | 1194 |
| 459 | 20231115 | 115600 | 5337263700 | 21300 | 21300 | 21300 | 21300 | 60 |
| 460 | 20231115 | 115500 | 5335985700 | 21300 | 21300 | 21300 | 21250 | 1434 |
| 461 | 20231115 | 115400 | 5305446500 | 21300 | 21200 | 21300 | 21200 | 148 |
| 462 | 20231115 | 115300 | 5302304900 | 21300 | 21300 | 21300 | 21200 | 2631 |
| 463 | 20231115 | 115200 | 5246411150 | 21300 | 21300 | 21350 | 21250 | 459 |
| 464 | 20231115 | 115100 | 5236635400 | 21300 | 21300 | 21300 | 21250 | 351 |
| 465 | 20231115 | 115000 | 5229170750 | 21300 | 21300 | 21300 | 21300 | 502 |
| 466 | 20231115 | 114900 | 5218478150 | 21300 | 21300 | 21300 | 21300 | 1236 |
| 467 | 20231115 | 114800 | 5192151350 | 21300 | 21300 | 21300 | 21250 | 182 |
| 468 | 20231115 | 114700 | 5188275750 | 21300 | 21250 | 21300 | 21250 | 469 |
| 469 | 20231115 | 114600 | 5178288600 | 21300 | 21300 | 21300 | 21250 | 248 |
| 470 | 20231115 | 114500 | 5173009200 | 21250 | 21250 | 21300 | 21250 | 878 |
| 471 | 20231115 | 114400 | 5154348300 | 21250 | 21200 | 21250 | 21200 | 2962 |
| 472 | 20231115 | 114300 | 5091548850 | 21200 | 21200 | 21250 | 21200 | 2146 |
| 473 | 20231115 | 114200 | 5046040950 | 21200 | 21300 | 21300 | 21200 | 3575 |
| 474 | 20231115 | 114100 | 4970198000 | 21300 | 21300 | 21350 | 21250 | 2485 |
| 475 | 20231115 | 114000 | 4917351250 | 21300 | 21350 | 21350 | 21300 | 1222 |
| 476 | 20231115 | 113900 | 4891300150 | 21350 | 21350 | 21350 | 21300 | 694 |
| 477 | 20231115 | 113800 | 4876512450 | 21350 | 21400 | 21400 | 21300 | 675 |
| 478 | 20231115 | 113700 | 4862108750 | 21400 | 21400 | 21400 | 21300 | 3968 |
| 479 | 20231115 | 113600 | 4777410000 | 21400 | 21350 | 21400 | 21350 | 242 |
| 480 | 20231115 | 113500 | 4772243050 | 21350 | 21350 | 21350 | 21350 | 500 |
| 481 | 20231115 | 113400 | 4761568050 | 21350 | 21400 | 21400 | 21350 | 184 |
| 482 | 20231115 | 113300 | 4757632950 | 21400 | 21350 | 21400 | 21350 | 468 |
| 483 | 20231115 | 113200 | 4747634100 | 21400 | 21400 | 21400 | 21350 | 144 |
| 484 | 20231115 | 113100 | 4744557450 | 21400 | 21350 | 21400 | 21350 | 260 |
| 485 | 20231115 | 113000 | 4739006200 | 21400 | 21400 | 21400 | 21350 | 571 |
| 486 | 20231115 | 112900 | 4726798700 | 21400 | 21400 | 21400 | 21400 | 275 |
| 487 | 20231115 | 112800 | 4720913700 | 21350 | 21400 | 21400 | 21350 | 124 |
| 488 | 20231115 | 112700 | 4718260950 | 21400 | 21350 | 21400 | 21350 | 207 |
| 489 | 20231115 | 112600 | 4713841250 | 21350 | 21400 | 21400 | 21350 | 718 |
| 490 | 20231115 | 112500 | 4698506050 | 21350 | 21400 | 21400 | 21350 | 45 |
| 491 | 20231115 | 112400 | 4697543400 | 21400 | 21400 | 21400 | 21350 | 1113 |
| 492 | 20231115 | 112300 | 4673775200 | 21350 | 21350 | 21350 | 21300 | 456 |
| 493 | 20231115 | 112200 | 4664039750 | 21300 | 21400 | 21400 | 21300 | 236 |
| 494 | 20231115 | 112100 | 4659001600 | 21300 | 21400 | 21400 | 21300 | 5010 |
| 495 | 20231115 | 112000 | 4552271300 | 21350 | 21450 | 21450 | 21350 | 1550 |
| 496 | 20231115 | 111900 | 4519170350 | 21450 | 21400 | 21450 | 21400 | 103 |
| 497 | 20231115 | 111800 | 4516964250 | 21450 | 21400 | 21450 | 21350 | 1336 |
| 498 | 20231115 | 111700 | 4488419000 | 21350 | 21350 | 21400 | 21350 | 2315 |
| 499 | 20231115 | 111600 | 4438991600 | 21400 | 21450 | 21450 | 21400 | 2005 |
| 500 | 20231115 | 111500 | 4396068900 | 21450 | 21500 | 21500 | 21450 | 72 |
| 501 | 20231115 | 111400 | 4394524100 | 21450 | 21500 | 21500 | 21450 | 18 |
| 502 | 20231115 | 111300 | 4394137500 | 21450 | 21500 | 21500 | 21450 | 1052 |
| 503 | 20231115 | 111200 | 4371569500 | 21500 | 21500 | 21500 | 21450 | 363 |
| 504 | 20231115 | 111100 | 4363765050 | 21500 | 21400 | 21500 | 21400 | 1210 |
| 505 | 20231115 | 111000 | 4337858300 | 21450 | 21400 | 21450 | 21400 | 1557 |
| 506 | 20231115 | 110900 | 4304467100 | 21450 | 21450 | 21450 | 21450 | 505 |
| 507 | 20231115 | 110800 | 4293634850 | 21400 | 21400 | 21450 | 21400 | 2010 |
| 508 | 20231115 | 110700 | 4250568850 | 21450 | 21500 | 21500 | 21450 | 523 |
| 509 | 20231115 | 110600 | 4239348300 | 21450 | 21500 | 21500 | 21450 | 2250 |
| 510 | 20231115 | 110500 | 4191081000 | 21500 | 21500 | 21500 | 21500 | 1627 |
| 511 | 20231115 | 110400 | 4156100500 | 21500 | 21550 | 21550 | 21500 | 516 |
| 512 | 20231115 | 110300 | 4145005700 | 21550 | 21550 | 21550 | 21550 | 934 |
| 513 | 20231115 | 110200 | 4124878000 | 21550 | 21550 | 21550 | 21500 | 467 |
| 514 | 20231115 | 110100 | 4114816450 | 21550 | 21550 | 21550 | 21550 | 381 |
| 515 | 20231115 | 110000 | 4106605900 | 21550 | 21550 | 21550 | 21550 | 343 |
| 516 | 20231115 | 105900 | 4099214250 | 21550 | 21550 | 21550 | 21550 | 702 |
| 517 | 20231115 | 105800 | 4084086150 | 21500 | 21500 | 21500 | 21500 | 700 |
| 518 | 20231115 | 105700 | 4069036150 | 21500 | 21500 | 21500 | 21500 | 163 |
| 519 | 20231115 | 105600 | 4065531650 | 21500 | 21500 | 21500 | 21500 | 236 |
| 520 | 20231115 | 105500 | 4060457650 | 21500 | 21500 | 21500 | 21450 | 321 |
| 521 | 20231115 | 105400 | 4053556650 | 21500 | 21500 | 21500 | 21500 | 262 |
| 522 | 20231115 | 105300 | 4047923650 | 21450 | 21500 | 21500 | 21450 | 593 |
| 523 | 20231115 | 105200 | 4035202950 | 21450 | 21500 | 21500 | 21450 | 2767 |
| 524 | 20231115 | 105100 | 3975741000 | 21500 | 21600 | 21600 | 21500 | 307 |
| 525 | 20231115 | 105000 | 3969121600 | 21600 | 21600 | 21600 | 21550 | 1062 |
| 526 | 20231115 | 104900 | 3946232650 | 21550 | 21600 | 21600 | 21550 | 431 |
| 527 | 20231115 | 104800 | 3936944400 | 21600 | 21600 | 21600 | 21550 | 742 |
| 528 | 20231115 | 104700 | 3920927200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 529 | 20231115 | 104600 | 3920927200 | 21550 | 21550 | 21550 | 21550 | 2639 |
| 530 | 20231115 | 104500 | 3864056750 | 21550 | 21550 | 21550 | 21500 | 546 |
| 531 | 20231115 | 104400 | 3852307800 | 21550 | 21500 | 21550 | 21500 | 251 |
| 532 | 20231115 | 104300 | 3846910000 | 21500 | 21500 | 21500 | 21500 | 59 |
| 533 | 20231115 | 104200 | 3845641500 | 21500 | 21550 | 21550 | 21500 | 551 |
| 534 | 20231115 | 104100 | 3833779150 | 21550 | 21600 | 21600 | 21550 | 1147 |
| 535 | 20231115 | 104000 | 3809058900 | 21550 | 21550 | 21600 | 21500 | 426 |
| 536 | 20231115 | 103900 | 3799880050 | 21550 | 21550 | 21550 | 21500 | 144 |
| 537 | 20231115 | 103800 | 3796778600 | 21550 | 21550 | 21550 | 21500 | 445 |
| 538 | 20231115 | 103700 | 3787202200 | 21550 | 21550 | 21550 | 21500 | 418 |
| 539 | 20231115 | 103600 | 3778207650 | 21550 | 21550 | 21550 | 21500 | 1174 |
| 540 | 20231115 | 103500 | 3752962950 | 21550 | 21550 | 21550 | 21550 | 208 |
| 541 | 20231115 | 103400 | 3748480550 | 21550 | 21600 | 21600 | 21500 | 147 |
| 542 | 20231115 | 103300 | 3745307150 | 21550 | 21550 | 21600 | 21550 | 572 |
| 543 | 20231115 | 103200 | 3732980450 | 21550 | 21600 | 21600 | 21550 | 337 |
| 544 | 20231115 | 103100 | 3725710350 | 21550 | 21600 | 21600 | 21500 | 158 |
| 545 | 20231115 | 103000 | 3722307200 | 21550 | 21550 | 21600 | 21550 | 296 |
| 546 | 20231115 | 102900 | 3715926900 | 21600 | 21550 | 21600 | 21550 | 179 |
| 547 | 20231115 | 102800 | 3712062250 | 21600 | 21600 | 21600 | 21550 | 37 |
| 548 | 20231115 | 102700 | 3711264550 | 21600 | 21550 | 21600 | 21550 | 70 |
| 549 | 20231115 | 102600 | 3709755550 | 21550 | 21600 | 21600 | 21500 | 3428 |
| 550 | 20231115 | 102500 | 3635962650 | 21600 | 21600 | 21600 | 21550 | 493 |
| 551 | 20231115 | 102400 | 3625331350 | 21600 | 21600 | 21600 | 21550 | 180 |
| 552 | 20231115 | 102300 | 3621446450 | 21500 | 21600 | 21600 | 21500 | 700 |
| 553 | 20231115 | 102200 | 3606346600 | 21600 | 21600 | 21600 | 21550 | 1050 |
| 554 | 20231115 | 102100 | 3583706600 | 21550 | 21550 | 21550 | 21550 | 311 |
| 555 | 20231115 | 102000 | 3577004550 | 21550 | 21600 | 21600 | 21550 | 539 |
| 556 | 20231115 | 101900 | 3565367200 | 21550 | 21600 | 21600 | 21550 | 302 |
| 557 | 20231115 | 101800 | 3558856500 | 21550 | 21600 | 21600 | 21550 | 456 |
| 558 | 20231115 | 101700 | 3549029200 | 21600 | 21600 | 21600 | 21600 | 175 |
| 559 | 20231115 | 101600 | 3545249200 | 21600 | 21600 | 21600 | 21600 | 441 |
| 560 | 20231115 | 101500 | 3535723600 | 21600 | 21600 | 21600 | 21600 | 201 |
| 561 | 20231115 | 101400 | 3531382000 | 21600 | 21600 | 21650 | 21600 | 986 |
| 562 | 20231115 | 101300 | 3510072850 | 21600 | 21600 | 21650 | 21600 | 1265 |
| 563 | 20231115 | 101200 | 3482748600 | 21650 | 21650 | 21650 | 21600 | 306 |
| 564 | 20231115 | 101100 | 3476132700 | 21650 | 21600 | 21650 | 21600 | 70 |
| 565 | 20231115 | 101000 | 3474619200 | 21550 | 21600 | 21600 | 21550 | 143 |
| 566 | 20231115 | 100900 | 3471532650 | 21600 | 21600 | 21600 | 21550 | 376 |
| 567 | 20231115 | 100800 | 3463411600 | 21600 | 21550 | 21600 | 21550 | 420 |
| 568 | 20231115 | 100700 | 3454341600 | 21550 | 21500 | 21550 | 21500 | 640 |
| 569 | 20231115 | 100600 | 3440566100 | 21450 | 21450 | 21450 | 21450 | 112 |
| 570 | 20231115 | 100500 | 3438163700 | 21450 | 21500 | 21500 | 21450 | 799 |
| 571 | 20231115 | 100400 | 3421023950 | 21500 | 21550 | 21550 | 21450 | 2105 |
| 572 | 20231115 | 100300 | 3375819700 | 21550 | 21500 | 21550 | 21500 | 271 |
| 573 | 20231115 | 100200 | 3369985850 | 21500 | 21500 | 21550 | 21500 | 885 |
| 574 | 20231115 | 100100 | 3350952050 | 21500 | 21550 | 21550 | 21500 | 635 |
| 575 | 20231115 | 100000 | 3337298600 | 21500 | 21550 | 21550 | 21500 | 256 |
| 576 | 20231115 | 095900 | 3331787900 | 21550 | 21450 | 21550 | 21450 | 415 |
| 577 | 20231115 | 095800 | 3322870250 | 21450 | 21650 | 21700 | 21450 | 3422 |
| 578 | 20231115 | 095700 | 3249291500 | 21650 | 21500 | 21650 | 21500 | 1226 |
| 579 | 20231115 | 095600 | 3222813050 | 21600 | 21500 | 21600 | 21500 | 433 |
| 580 | 20231115 | 095500 | 3213497200 | 21500 | 21600 | 21600 | 21500 | 2236 |
| 581 | 20231115 | 095400 | 3165344950 | 21650 | 21600 | 21650 | 21600 | 447 |
| 582 | 20231115 | 095300 | 3155677100 | 21550 | 21600 | 21650 | 21550 | 545 |
| 583 | 20231115 | 095200 | 3143921450 | 21600 | 21700 | 21700 | 21500 | 3623 |
| 584 | 20231115 | 095100 | 3065804850 | 21700 | 21700 | 21700 | 21650 | 160 |
| 585 | 20231115 | 095000 | 3062335350 | 21700 | 21650 | 21700 | 21650 | 702 |
| 586 | 20231115 | 094900 | 3047102050 | 21650 | 21650 | 21700 | 21650 | 678 |
| 587 | 20231115 | 094800 | 3032417000 | 21650 | 21700 | 21700 | 21650 | 761 |
| 588 | 20231115 | 094700 | 3015919600 | 21650 | 21800 | 21800 | 21650 | 1329 |
| 589 | 20231115 | 094600 | 2987131150 | 21700 | 21700 | 21850 | 21650 | 374 |
| 590 | 20231115 | 094500 | 2979025200 | 21650 | 21650 | 21650 | 21600 | 2825 |
| 591 | 20231115 | 094400 | 2917885150 | 21600 | 21850 | 21850 | 21600 | 1295 |
| 592 | 20231115 | 094300 | 2889788750 | 21850 | 21850 | 21850 | 21700 | 207 |
| 593 | 20231115 | 094200 | 2885274300 | 21900 | 21800 | 21900 | 21650 | 1488 |
| 594 | 20231115 | 094100 | 2852921800 | 21800 | 21900 | 21900 | 21800 | 1411 |
| 595 | 20231115 | 094000 | 2822111150 | 21900 | 21900 | 21900 | 21850 | 338 |
| 596 | 20231115 | 093900 | 2814713600 | 21900 | 21850 | 21900 | 21800 | 1995 |
| 597 | 20231115 | 093800 | 2771121200 | 21750 | 21850 | 21900 | 21750 | 736 |
| 598 | 20231115 | 093700 | 2755022100 | 21850 | 21800 | 21850 | 21750 | 1671 |
| 599 | 20231115 | 093600 | 2718596750 | 21800 | 21750 | 21800 | 21750 | 3465 |
| 600 | 20231115 | 093500 | 2643092050 | 21700 | 21650 | 21700 | 21650 | 934 |
| 601 | 20231115 | 093400 | 2622851550 | 21600 | 21600 | 21600 | 21550 | 1101 |
| 602 | 20231115 | 093300 | 2599096100 | 21550 | 21600 | 21600 | 21550 | 766 |
| 603 | 20231115 | 093200 | 2582570050 | 21600 | 21500 | 21650 | 21500 | 1727 |
| 604 | 20231115 | 093100 | 2545318750 | 21500 | 21650 | 21650 | 21500 | 2901 |
| 605 | 20231115 | 093000 | 2482796700 | 21650 | 21500 | 21650 | 21500 | 2510 |
| 606 | 20231115 | 092900 | 2428669850 | 21500 | 21500 | 21550 | 21400 | 3175 |
| 607 | 20231115 | 092800 | 2360473050 | 21550 | 21550 | 21600 | 21500 | 5128 |
| 608 | 20231115 | 092700 | 2250125100 | 21550 | 21650 | 21650 | 21550 | 3092 |
| 609 | 20231115 | 092600 | 2183371550 | 21600 | 21750 | 21750 | 21600 | 2739 |
| 610 | 20231115 | 092500 | 2124134750 | 21750 | 21800 | 21850 | 21650 | 4017 |
| 611 | 20231115 | 092400 | 2036872050 | 21800 | 21850 | 21850 | 21750 | 947 |
| 612 | 20231115 | 092300 | 2016228900 | 21800 | 21800 | 21850 | 21750 | 1886 |
| 613 | 20231115 | 092200 | 1975142450 | 21800 | 21800 | 21850 | 21750 | 1703 |
| 614 | 20231115 | 092100 | 1937998500 | 21750 | 21850 | 21900 | 21750 | 2809 |
| 615 | 20231115 | 092000 | 1876797550 | 21800 | 21750 | 21950 | 21750 | 2429 |
| 616 | 20231115 | 091900 | 1823682350 | 21750 | 21850 | 21850 | 21700 | 5098 |
| 617 | 20231115 | 091800 | 1712764350 | 21850 | 21750 | 22000 | 21700 | 2843 |
| 618 | 20231115 | 091700 | 1650810700 | 21750 | 21850 | 22000 | 21700 | 4060 |
| 619 | 20231115 | 091600 | 1562184200 | 21800 | 22050 | 22050 | 21800 | 3879 |
| 620 | 20231115 | 091500 | 1477179100 | 22050 | 21950 | 22050 | 21800 | 8267 |
| 621 | 20231115 | 091400 | 1295670600 | 21950 | 21950 | 22000 | 21800 | 2440 |
| 622 | 20231115 | 091300 | 1242198100 | 22000 | 22050 | 22100 | 21800 | 5181 |
| 623 | 20231115 | 091200 | 1128269000 | 22100 | 22050 | 22100 | 22000 | 4969 |
| 624 | 20231115 | 091100 | 1018800400 | 22050 | 22150 | 22200 | 21900 | 9658 |
| 625 | 20231115 | 091000 | 805568650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 626 | 20231115 | 090900 | 805568650 | 21000 | 22100 | 22350 | 21000 | 4694 |
| 627 | 20231115 | 090800 | 702661650 | 22500 | 22600 | 22600 | 22050 | 7375 |
| 628 | 20231115 | 090700 | 537820100 | 22600 | 22750 | 22750 | 22600 | 1455 |
| 629 | 20231115 | 090600 | 504805250 | 22700 | 22800 | 22850 | 22650 | 1400 |
| 630 | 20231115 | 090500 | 472914000 | 22850 | 22650 | 22950 | 22650 | 2086 |
| 631 | 20231115 | 090400 | 425530250 | 22650 | 23100 | 23100 | 22650 | 4437 |
| 632 | 20231115 | 090300 | 323725900 | 23100 | 23150 | 23150 | 23050 | 2193 |
| 633 | 20231115 | 090200 | 273078150 | 23200 | 23250 | 23250 | 23050 | 4265 |
| 634 | 20231115 | 090100 | 174184850 | 23250 | 23250 | 23300 | 23050 | 2628 |
| 635 | 20231115 | 090000 | 113427900 | 23300 | 23200 | 23700 | 23200 | 4479 |