28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 3 | 20231115 | 183500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231115 | 183400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231115 | 183300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231115 | 183200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231115 | 183100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231115 | 183000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231115 | 182900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231115 | 182800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231115 | 182700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231115 | 182600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231115 | 182500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231115 | 182400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231115 | 182300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231115 | 182200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231115 | 182100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231115 | 182000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231115 | 181900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231115 | 181800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231115 | 181700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231115 | 181600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231115 | 181500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231115 | 181400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231115 | 181300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231115 | 181200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231115 | 181100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231115 | 181000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231115 | 180900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231115 | 180800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231115 | 180700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231115 | 180600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 33 | 20231115 | 180500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231115 | 180400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231115 | 180300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231115 | 180200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231115 | 180100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231115 | 180000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231115 | 175900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231115 | 175800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231115 | 175700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231115 | 175600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231115 | 175500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231115 | 175400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231115 | 175300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231115 | 175200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231115 | 175100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231115 | 175000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231115 | 174900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231115 | 174800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231115 | 174700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231115 | 174600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231115 | 174500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231115 | 174400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231115 | 174300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231115 | 174200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231115 | 174100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231115 | 174000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231115 | 173900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231115 | 173800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231115 | 173700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231115 | 173600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 63 | 20231115 | 173500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231115 | 173400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231115 | 173300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231115 | 173200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231115 | 173100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231115 | 173000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231115 | 172900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231115 | 172800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231115 | 172700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231115 | 172600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231115 | 172500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231115 | 172400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231115 | 172300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231115 | 172200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231115 | 172100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231115 | 172000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231115 | 171900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231115 | 171800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231115 | 171700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231115 | 171600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231115 | 171500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231115 | 171400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231115 | 171300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231115 | 171200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231115 | 171100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231115 | 171000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231115 | 170900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231115 | 170800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231115 | 170700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231115 | 170600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 93 | 20231115 | 170500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231115 | 170400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231115 | 170300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231115 | 170200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231115 | 170100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231115 | 170000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231115 | 165900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231115 | 165800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231115 | 165700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231115 | 165600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231115 | 165500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231115 | 165400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231115 | 165300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231115 | 165200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231115 | 165100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231115 | 165000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231115 | 164900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231115 | 164800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231115 | 164700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231115 | 164600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231115 | 164500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231115 | 164400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231115 | 164300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231115 | 164200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231115 | 164100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231115 | 164000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231115 | 163900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231115 | 163800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231115 | 163700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231115 | 163600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 123 | 20231115 | 163500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231115 | 163400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231115 | 163300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231115 | 163200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231115 | 163100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231115 | 163000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231115 | 162900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231115 | 162800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231115 | 162700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231115 | 162600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231115 | 162500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231115 | 162400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231115 | 162300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231115 | 162200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231115 | 162100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231115 | 162000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231115 | 161900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231115 | 161800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231115 | 161700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231115 | 161600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231115 | 161500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231115 | 161400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231115 | 161300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231115 | 161200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231115 | 161100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231115 | 161000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231115 | 160900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231115 | 160800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231115 | 160700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231115 | 160600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 153 | 20231115 | 160500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231115 | 160400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231115 | 160300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231115 | 160200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231115 | 160100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231115 | 160000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231115 | 155900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231115 | 155800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231115 | 155700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231115 | 155600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231115 | 155500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231115 | 155400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231115 | 155300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231115 | 155200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231115 | 155100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231115 | 155000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231115 | 154900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231115 | 154800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231115 | 154700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231115 | 154600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231115 | 154500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231115 | 154400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231115 | 154300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231115 | 154200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231115 | 154100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231115 | 154000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231115 | 153900 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231115 | 153800 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231115 | 153700 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231115 | 153600 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 183 | 20231115 | 153500 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231115 | 153400 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231115 | 153300 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231115 | 153200 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231115 | 153100 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231115 | 153000 | 1720862300 | 6550 | 6550 | 6550 | 6550 | 6139 |
| 189 | 20231115 | 152900 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231115 | 152800 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231115 | 152700 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231115 | 152600 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231115 | 152500 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231115 | 152400 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231115 | 152300 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20231115 | 152200 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20231115 | 152100 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20231115 | 152000 | 1680651850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20231115 | 151900 | 1680651850 | 6550 | 6560 | 6560 | 6550 | 501 |
| 200 | 20231115 | 151800 | 1677365300 | 6580 | 6580 | 6580 | 6560 | 1560 |
| 201 | 20231115 | 151700 | 1667121670 | 6570 | 6570 | 6570 | 6570 | 340 |
| 202 | 20231115 | 151600 | 1664887870 | 6570 | 6570 | 6580 | 6570 | 61 |
| 203 | 20231115 | 151500 | 1664487080 | 6580 | 6570 | 6580 | 6570 | 348 |
| 204 | 20231115 | 151400 | 1662200710 | 6570 | 6570 | 6570 | 6570 | 35 |
| 205 | 20231115 | 151300 | 1661970760 | 6570 | 6570 | 6570 | 6570 | 37 |
| 206 | 20231115 | 151200 | 1661727670 | 6570 | 6570 | 6570 | 6570 | 688 |
| 207 | 20231115 | 151100 | 1657207510 | 6570 | 6560 | 6570 | 6560 | 592 |
| 208 | 20231115 | 151000 | 1653323690 | 6560 | 6560 | 6560 | 6560 | 153 |
| 209 | 20231115 | 150900 | 1652320010 | 6550 | 6550 | 6550 | 6550 | 10 |
| 210 | 20231115 | 150800 | 1652254510 | 6560 | 6560 | 6560 | 6560 | 147 |
| 211 | 20231115 | 150700 | 1651290190 | 6560 | 6560 | 6560 | 6560 | 15 |
| 212 | 20231115 | 150600 | 1651191790 | 6560 | 6560 | 6560 | 6560 | 399 |
| 213 | 20231115 | 150500 | 1648574350 | 6560 | 6560 | 6560 | 6560 | 300 |
| 214 | 20231115 | 150400 | 1646606350 | 6550 | 6550 | 6550 | 6550 | 124 |
| 215 | 20231115 | 150300 | 1645794150 | 6550 | 6550 | 6550 | 6550 | 240 |
| 216 | 20231115 | 150200 | 1644222150 | 6550 | 6550 | 6550 | 6550 | 23 |
| 217 | 20231115 | 150100 | 1644071500 | 6540 | 6540 | 6540 | 6540 | 36 |
| 218 | 20231115 | 150000 | 1643836060 | 6540 | 6550 | 6550 | 6540 | 1058 |
| 219 | 20231115 | 145900 | 1636916730 | 6540 | 6550 | 6550 | 6530 | 292 |
| 220 | 20231115 | 145800 | 1635006900 | 6540 | 6540 | 6540 | 6540 | 395 |
| 221 | 20231115 | 145700 | 1632423600 | 6500 | 6550 | 6570 | 6490 | 31392 |
| 222 | 20231115 | 145600 | 1428240390 | 6500 | 6620 | 6620 | 6500 | 40303 |
| 223 | 20231115 | 145500 | 1164761580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20231115 | 145400 | 1164761580 | 6630 | 6630 | 6630 | 6630 | 25 |
| 225 | 20231115 | 145300 | 1164595830 | 6620 | 6620 | 6620 | 6620 | 56 |
| 226 | 20231115 | 145200 | 1164225110 | 6630 | 6630 | 6630 | 6630 | 161 |
| 227 | 20231115 | 145100 | 1163157680 | 6630 | 6650 | 6650 | 6630 | 1510 |
| 228 | 20231115 | 145000 | 1153135540 | 6650 | 6650 | 6650 | 6650 | 40 |
| 229 | 20231115 | 144900 | 1152869540 | 6650 | 6650 | 6650 | 6650 | 352 |
| 230 | 20231115 | 144800 | 1150528740 | 6640 | 6630 | 6650 | 6630 | 282 |
| 231 | 20231115 | 144700 | 1148654360 | 6640 | 6640 | 6640 | 6630 | 609 |
| 232 | 20231115 | 144600 | 1144610700 | 6640 | 6640 | 6640 | 6640 | 0 |
| 233 | 20231115 | 144500 | 1144610700 | 6640 | 6640 | 6640 | 6640 | 1 |
| 234 | 20231115 | 144400 | 1144604060 | 6640 | 6630 | 6640 | 6630 | 279 |
| 235 | 20231115 | 144300 | 1142753500 | 6640 | 6640 | 6640 | 6640 | 187 |
| 236 | 20231115 | 144200 | 1141511820 | 6650 | 6640 | 6650 | 6640 | 1000 |
| 237 | 20231115 | 144100 | 1134866160 | 6650 | 6650 | 6650 | 6650 | 0 |
| 238 | 20231115 | 144000 | 1134866160 | 6650 | 6640 | 6650 | 6640 | 1285 |
| 239 | 20231115 | 143900 | 1126333750 | 6640 | 6650 | 6650 | 6640 | 70 |
| 240 | 20231115 | 143800 | 1125868650 | 6640 | 6650 | 6650 | 6640 | 183 |
| 241 | 20231115 | 143700 | 1124652020 | 6640 | 6650 | 6650 | 6640 | 399 |
| 242 | 20231115 | 143600 | 1122002360 | 6650 | 6640 | 6650 | 6640 | 1605 |
| 243 | 20231115 | 143500 | 1111343680 | 6630 | 6630 | 6630 | 6630 | 603 |
| 244 | 20231115 | 143400 | 1107345790 | 6640 | 6640 | 6640 | 6640 | 30 |
| 245 | 20231115 | 143300 | 1107146590 | 6630 | 6630 | 6630 | 6630 | 0 |
| 246 | 20231115 | 143200 | 1107146590 | 6630 | 6640 | 6640 | 6630 | 83 |
| 247 | 20231115 | 143100 | 1106596250 | 6640 | 6650 | 6650 | 6640 | 31 |
| 248 | 20231115 | 143000 | 1106390400 | 6650 | 6640 | 6650 | 6640 | 788 |
| 249 | 20231115 | 142900 | 1101157780 | 6630 | 6630 | 6630 | 6630 | 433 |
| 250 | 20231115 | 142800 | 1098286990 | 6620 | 6620 | 6630 | 6620 | 176 |
| 251 | 20231115 | 142700 | 1097120170 | 6620 | 6620 | 6620 | 6610 | 1528 |
| 252 | 20231115 | 142600 | 1087004820 | 6620 | 6620 | 6620 | 6620 | 30 |
| 253 | 20231115 | 142500 | 1086806220 | 6610 | 6610 | 6610 | 6610 | 0 |
| 254 | 20231115 | 142400 | 1086806220 | 6610 | 6610 | 6610 | 6610 | 0 |
| 255 | 20231115 | 142300 | 1086806220 | 6610 | 6610 | 6610 | 6610 | 25 |
| 256 | 20231115 | 142200 | 1086640970 | 6620 | 6620 | 6620 | 6620 | 1 |
| 257 | 20231115 | 142100 | 1086634350 | 6620 | 6610 | 6620 | 6610 | 40 |
| 258 | 20231115 | 142000 | 1086369650 | 6610 | 6610 | 6610 | 6610 | 171 |
| 259 | 20231115 | 141900 | 1085239340 | 6610 | 6610 | 6610 | 6610 | 50 |
| 260 | 20231115 | 141800 | 1084908840 | 6610 | 6610 | 6610 | 6610 | 0 |
| 261 | 20231115 | 141700 | 1084908840 | 6610 | 6610 | 6610 | 6610 | 188 |
| 262 | 20231115 | 141600 | 1083666160 | 6620 | 6620 | 6620 | 6620 | 30 |
| 263 | 20231115 | 141500 | 1083467560 | 6610 | 6620 | 6620 | 6610 | 252 |
| 264 | 20231115 | 141400 | 1081800220 | 6620 | 6620 | 6620 | 6620 | 2 |
| 265 | 20231115 | 141300 | 1081786980 | 6620 | 6620 | 6620 | 6620 | 0 |
| 266 | 20231115 | 141200 | 1081786980 | 6620 | 6620 | 6620 | 6620 | 0 |
| 267 | 20231115 | 141100 | 1081786980 | 6620 | 6620 | 6620 | 6620 | 17 |
| 268 | 20231115 | 141000 | 1081674440 | 6620 | 6630 | 6630 | 6620 | 805 |
| 269 | 20231115 | 140900 | 1076344840 | 6620 | 6600 | 6620 | 6600 | 217 |
| 270 | 20231115 | 140800 | 1074910300 | 6600 | 6600 | 6600 | 6600 | 138 |
| 271 | 20231115 | 140700 | 1073999500 | 6600 | 6600 | 6600 | 6600 | 14 |
| 272 | 20231115 | 140600 | 1073907100 | 6600 | 6620 | 6620 | 6600 | 396 |
| 273 | 20231115 | 140500 | 1071292820 | 6620 | 6640 | 6640 | 6620 | 774 |
| 274 | 20231115 | 140400 | 1066168620 | 6630 | 6630 | 6630 | 6630 | 0 |
| 275 | 20231115 | 140300 | 1066168620 | 6630 | 6630 | 6630 | 6630 | 1000 |
| 276 | 20231115 | 140200 | 1059538620 | 6620 | 6630 | 6630 | 6620 | 1994 |
| 277 | 20231115 | 140100 | 1046320090 | 6620 | 6620 | 6620 | 6620 | 1005 |
| 278 | 20231115 | 140000 | 1039666990 | 6620 | 6620 | 6620 | 6620 | 1404 |
| 279 | 20231115 | 135900 | 1030372510 | 6620 | 6620 | 6620 | 6620 | 7 |
| 280 | 20231115 | 135800 | 1030326170 | 6620 | 6620 | 6620 | 6620 | 2 |
| 281 | 20231115 | 135700 | 1030312930 | 6620 | 6620 | 6620 | 6620 | 0 |
| 282 | 20231115 | 135600 | 1030312930 | 6620 | 6620 | 6620 | 6620 | 0 |
| 283 | 20231115 | 135500 | 1030312930 | 6620 | 6620 | 6620 | 6620 | 30 |
| 284 | 20231115 | 135400 | 1030114330 | 6620 | 6620 | 6620 | 6620 | 164 |
| 285 | 20231115 | 135300 | 1029028650 | 6600 | 6600 | 6600 | 6600 | 1 |
| 286 | 20231115 | 135200 | 1029022050 | 6600 | 6600 | 6600 | 6600 | 0 |
| 287 | 20231115 | 135100 | 1029022050 | 6600 | 6610 | 6610 | 6600 | 151 |
| 288 | 20231115 | 135000 | 1028025440 | 6610 | 6610 | 6620 | 6600 | 507 |
| 289 | 20231115 | 134900 | 1024674180 | 6600 | 6600 | 6600 | 6600 | 2 |
| 290 | 20231115 | 134800 | 1024660980 | 6600 | 6600 | 6600 | 6600 | 76 |
| 291 | 20231115 | 134700 | 1024159380 | 6620 | 6610 | 6620 | 6610 | 380 |
| 292 | 20231115 | 134600 | 1021647430 | 6610 | 6620 | 6620 | 6610 | 170 |
| 293 | 20231115 | 134500 | 1020523380 | 6620 | 6620 | 6620 | 6620 | 10 |
| 294 | 20231115 | 134400 | 1020457180 | 6620 | 6620 | 6620 | 6620 | 0 |
| 295 | 20231115 | 134300 | 1020457180 | 6620 | 6610 | 6620 | 6610 | 1956 |
| 296 | 20231115 | 134200 | 1007511660 | 6610 | 6610 | 6610 | 6610 | 400 |
| 297 | 20231115 | 134100 | 1004867660 | 6610 | 6610 | 6610 | 6610 | 222 |
| 298 | 20231115 | 134000 | 1003400240 | 6600 | 6610 | 6610 | 6600 | 21 |
| 299 | 20231115 | 133900 | 1003261440 | 6610 | 6610 | 6610 | 6610 | 0 |
| 300 | 20231115 | 133800 | 1003261440 | 6610 | 6610 | 6610 | 6610 | 48 |
| 301 | 20231115 | 133700 | 1002944160 | 6610 | 6610 | 6610 | 6610 | 108 |
| 302 | 20231115 | 133600 | 1002230280 | 6620 | 6620 | 6620 | 6620 | 0 |
| 303 | 20231115 | 133500 | 1002230280 | 6620 | 6620 | 6620 | 6620 | 0 |
| 304 | 20231115 | 133400 | 1002230280 | 6620 | 6620 | 6620 | 6620 | 310 |
| 305 | 20231115 | 133300 | 1000178080 | 6610 | 6610 | 6610 | 6610 | 1116 |
| 306 | 20231115 | 133200 | 992801320 | 6590 | 6590 | 6590 | 6590 | 1579 |
| 307 | 20231115 | 133100 | 982395710 | 6600 | 6600 | 6600 | 6600 | 249 |
| 308 | 20231115 | 133000 | 980752310 | 6600 | 6600 | 6600 | 6600 | 342 |
| 309 | 20231115 | 132900 | 978495110 | 6600 | 6600 | 6600 | 6600 | 615 |
| 310 | 20231115 | 132800 | 974436110 | 6610 | 6610 | 6610 | 6610 | 200 |
| 311 | 20231115 | 132700 | 973114110 | 6600 | 6600 | 6600 | 6600 | 137 |
| 312 | 20231115 | 132600 | 972209910 | 6600 | 6600 | 6600 | 6600 | 0 |
| 313 | 20231115 | 132500 | 972209910 | 6600 | 6600 | 6600 | 6600 | 66 |
| 314 | 20231115 | 132400 | 971774310 | 6600 | 6600 | 6600 | 6600 | 40 |
| 315 | 20231115 | 132300 | 971510310 | 6610 | 6600 | 6610 | 6600 | 571 |
| 316 | 20231115 | 132200 | 967741410 | 6590 | 6590 | 6590 | 6590 | 50 |
| 317 | 20231115 | 132100 | 967411910 | 6590 | 6590 | 6590 | 6590 | 50 |
| 318 | 20231115 | 132000 | 967082410 | 6590 | 6600 | 6600 | 6590 | 216 |
| 319 | 20231115 | 131900 | 965656950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 320 | 20231115 | 131800 | 965656950 | 6600 | 6600 | 6600 | 6600 | 903 |
| 321 | 20231115 | 131700 | 959697150 | 6600 | 6600 | 6600 | 6600 | 30 |
| 322 | 20231115 | 131600 | 959499150 | 6590 | 6590 | 6590 | 6590 | 286 |
| 323 | 20231115 | 131500 | 957614410 | 6580 | 6580 | 6580 | 6580 | 0 |
| 324 | 20231115 | 131400 | 957614410 | 6580 | 6580 | 6580 | 6580 | 0 |
| 325 | 20231115 | 131300 | 957614410 | 6580 | 6580 | 6580 | 6580 | 168 |
| 326 | 20231115 | 131200 | 956508970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 327 | 20231115 | 131100 | 956508970 | 6580 | 6580 | 6580 | 6580 | 5 |
| 328 | 20231115 | 131000 | 956476070 | 6580 | 6580 | 6580 | 6580 | 0 |
| 329 | 20231115 | 130900 | 956476070 | 6580 | 6580 | 6580 | 6580 | 3 |
| 330 | 20231115 | 130800 | 956456330 | 6580 | 6570 | 6580 | 6570 | 674 |
| 331 | 20231115 | 130700 | 952028100 | 6570 | 6570 | 6570 | 6570 | 40 |
| 332 | 20231115 | 130600 | 951765300 | 6570 | 6590 | 6590 | 6570 | 141 |
| 333 | 20231115 | 130500 | 950838910 | 6580 | 6560 | 6580 | 6560 | 8603 |
| 334 | 20231115 | 130400 | 894387860 | 6570 | 6570 | 6570 | 6570 | 792 |
| 335 | 20231115 | 130300 | 889184420 | 6580 | 6580 | 6580 | 6580 | 0 |
| 336 | 20231115 | 130200 | 889184420 | 6580 | 6580 | 6580 | 6580 | 1 |
| 337 | 20231115 | 130100 | 889177840 | 6580 | 6570 | 6580 | 6570 | 43 |
| 338 | 20231115 | 130000 | 888895300 | 6570 | 6570 | 6570 | 6570 | 82 |
| 339 | 20231115 | 125900 | 888356560 | 6580 | 6580 | 6580 | 6580 | 10 |
| 340 | 20231115 | 125800 | 888290760 | 6580 | 6580 | 6580 | 6580 | 267 |
| 341 | 20231115 | 125700 | 886533900 | 6590 | 6600 | 6600 | 6590 | 2204 |
| 342 | 20231115 | 125600 | 871989090 | 6600 | 6610 | 6610 | 6600 | 4399 |
| 343 | 20231115 | 125500 | 842954590 | 6610 | 6610 | 6610 | 6610 | 100 |
| 344 | 20231115 | 125400 | 842293590 | 6610 | 6600 | 6610 | 6600 | 1855 |
| 345 | 20231115 | 125300 | 830044560 | 6600 | 6590 | 6600 | 6590 | 530 |
| 346 | 20231115 | 125200 | 826546860 | 6590 | 6590 | 6590 | 6590 | 116 |
| 347 | 20231115 | 125100 | 825782420 | 6580 | 6570 | 6580 | 6570 | 3053 |
| 348 | 20231115 | 125000 | 805694080 | 6570 | 6560 | 6570 | 6540 | 1494 |
| 349 | 20231115 | 124900 | 795923270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 350 | 20231115 | 124800 | 795923270 | 6560 | 6560 | 6560 | 6560 | 1000 |
| 351 | 20231115 | 124700 | 789363270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 352 | 20231115 | 124600 | 789363270 | 6570 | 6570 | 6570 | 6570 | 1508 |
| 353 | 20231115 | 124500 | 779455710 | 6570 | 6570 | 6570 | 6570 | 50 |
| 354 | 20231115 | 124400 | 779127210 | 6580 | 6580 | 6580 | 6580 | 387 |
| 355 | 20231115 | 124300 | 776580750 | 6580 | 6570 | 6580 | 6570 | 117 |
| 356 | 20231115 | 124200 | 775810900 | 6580 | 6550 | 6580 | 6550 | 32 |
| 357 | 20231115 | 124100 | 775601270 | 6550 | 6550 | 6550 | 6550 | 6000 |
| 358 | 20231115 | 124000 | 736301270 | 6560 | 6570 | 6570 | 6560 | 156 |
| 359 | 20231115 | 123900 | 735277610 | 6580 | 6580 | 6580 | 6580 | 0 |
| 360 | 20231115 | 123800 | 735277610 | 6580 | 6580 | 6580 | 6580 | 3 |
| 361 | 20231115 | 123700 | 735257870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 362 | 20231115 | 123600 | 735257870 | 6560 | 6560 | 6560 | 6560 | 15 |
| 363 | 20231115 | 123500 | 735159470 | 6560 | 6560 | 6560 | 6560 | 0 |
| 364 | 20231115 | 123400 | 735159470 | 6560 | 6560 | 6560 | 6560 | 0 |
| 365 | 20231115 | 123300 | 735159470 | 6560 | 6560 | 6560 | 6560 | 0 |
| 366 | 20231115 | 123200 | 735159470 | 6560 | 6590 | 6600 | 6560 | 9 |
| 367 | 20231115 | 123100 | 735100190 | 6590 | 6600 | 6600 | 6590 | 1146 |
| 368 | 20231115 | 123000 | 727547050 | 6590 | 6590 | 6600 | 6590 | 1263 |
| 369 | 20231115 | 122900 | 719221870 | 6590 | 6580 | 6590 | 6580 | 183 |
| 370 | 20231115 | 122800 | 718017440 | 6590 | 6580 | 6590 | 6580 | 118 |
| 371 | 20231115 | 122700 | 717240820 | 6550 | 6560 | 6560 | 6540 | 1633 |
| 372 | 20231115 | 122600 | 706558480 | 6550 | 6550 | 6550 | 6550 | 0 |
| 373 | 20231115 | 122500 | 706558480 | 6550 | 6550 | 6550 | 6550 | 0 |
| 374 | 20231115 | 122400 | 706558480 | 6550 | 6550 | 6550 | 6550 | 10 |
| 375 | 20231115 | 122300 | 706492980 | 6560 | 6560 | 6560 | 6560 | 580 |
| 376 | 20231115 | 122200 | 702688180 | 6560 | 6560 | 6560 | 6560 | 0 |
| 377 | 20231115 | 122100 | 702688180 | 6560 | 6560 | 6560 | 6560 | 22 |
| 378 | 20231115 | 122000 | 702543860 | 6550 | 6550 | 6550 | 6550 | 762 |
| 379 | 20231115 | 121900 | 697552760 | 6560 | 6560 | 6560 | 6560 | 228 |
| 380 | 20231115 | 121800 | 696057080 | 6570 | 6580 | 6580 | 6570 | 719 |
| 381 | 20231115 | 121700 | 691332840 | 6590 | 6590 | 6590 | 6590 | 30 |
| 382 | 20231115 | 121600 | 691135140 | 6580 | 6570 | 6580 | 6570 | 894 |
| 383 | 20231115 | 121500 | 685261430 | 6560 | 6560 | 6560 | 6560 | 36 |
| 384 | 20231115 | 121400 | 685025270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 385 | 20231115 | 121300 | 685025270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 386 | 20231115 | 121200 | 685025270 | 6560 | 6560 | 6560 | 6560 | 522 |
| 387 | 20231115 | 121100 | 681600950 | 6560 | 6560 | 6560 | 6560 | 106 |
| 388 | 20231115 | 121000 | 680905590 | 6560 | 6560 | 6560 | 6560 | 123 |
| 389 | 20231115 | 120900 | 680098710 | 6560 | 6560 | 6560 | 6560 | 2 |
| 390 | 20231115 | 120800 | 680085590 | 6560 | 6560 | 6560 | 6560 | 0 |
| 391 | 20231115 | 120700 | 680085590 | 6560 | 6560 | 6560 | 6560 | 0 |
| 392 | 20231115 | 120600 | 680085590 | 6560 | 6560 | 6560 | 6560 | 6 |
| 393 | 20231115 | 120500 | 680046230 | 6560 | 6560 | 6560 | 6560 | 431 |
| 394 | 20231115 | 120400 | 677218870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 395 | 20231115 | 120300 | 677218870 | 6560 | 6560 | 6560 | 6560 | 1 |
| 396 | 20231115 | 120200 | 677212310 | 6560 | 6560 | 6560 | 6560 | 0 |
| 397 | 20231115 | 120100 | 677212310 | 6560 | 6580 | 6580 | 6560 | 911 |
| 398 | 20231115 | 120000 | 671234660 | 6580 | 6580 | 6580 | 6580 | 0 |
| 399 | 20231115 | 115900 | 671234660 | 6580 | 6580 | 6580 | 6580 | 0 |
| 400 | 20231115 | 115800 | 671234660 | 6580 | 6570 | 6580 | 6570 | 1011 |
| 401 | 20231115 | 115700 | 664592030 | 6560 | 6560 | 6560 | 6560 | 267 |
| 402 | 20231115 | 115600 | 662840510 | 6550 | 6550 | 6550 | 6550 | 30 |
| 403 | 20231115 | 115500 | 662644010 | 6550 | 6550 | 6550 | 6550 | 10 |
| 404 | 20231115 | 115400 | 662578510 | 6540 | 6540 | 6540 | 6540 | 290 |
| 405 | 20231115 | 115300 | 660681910 | 6540 | 6540 | 6540 | 6540 | 0 |
| 406 | 20231115 | 115200 | 660681910 | 6540 | 6520 | 6540 | 6520 | 734 |
| 407 | 20231115 | 115100 | 655882800 | 6520 | 6520 | 6520 | 6520 | 49 |
| 408 | 20231115 | 115000 | 655563320 | 6520 | 6530 | 6530 | 6520 | 284 |
| 409 | 20231115 | 114900 | 653708840 | 6530 | 6530 | 6530 | 6530 | 100 |
| 410 | 20231115 | 114800 | 653055840 | 6530 | 6520 | 6530 | 6520 | 114 |
| 411 | 20231115 | 114700 | 652312520 | 6520 | 6520 | 6520 | 6520 | 70 |
| 412 | 20231115 | 114600 | 651856120 | 6520 | 6510 | 6520 | 6510 | 240 |
| 413 | 20231115 | 114500 | 650291720 | 6520 | 6510 | 6520 | 6510 | 251 |
| 414 | 20231115 | 114400 | 648656200 | 6510 | 6510 | 6520 | 6510 | 204 |
| 415 | 20231115 | 114300 | 647327780 | 6510 | 6520 | 6520 | 6510 | 57 |
| 416 | 20231115 | 114200 | 646956180 | 6510 | 6530 | 6530 | 6510 | 2874 |
| 417 | 20231115 | 114100 | 628233070 | 6530 | 6530 | 6530 | 6530 | 13 |
| 418 | 20231115 | 114000 | 628148180 | 6520 | 6530 | 6530 | 6520 | 5 |
| 419 | 20231115 | 113900 | 628115550 | 6530 | 6530 | 6530 | 6530 | 860 |
| 420 | 20231115 | 113800 | 622499750 | 6540 | 6540 | 6540 | 6530 | 676 |
| 421 | 20231115 | 113700 | 618078990 | 6540 | 6540 | 6540 | 6540 | 226 |
| 422 | 20231115 | 113600 | 616600950 | 6540 | 6540 | 6540 | 6540 | 286 |
| 423 | 20231115 | 113500 | 614730510 | 6530 | 6530 | 6530 | 6530 | 80 |
| 424 | 20231115 | 113400 | 614208110 | 6530 | 6530 | 6530 | 6530 | 12 |
| 425 | 20231115 | 113300 | 614129750 | 6530 | 6530 | 6530 | 6530 | 4 |
| 426 | 20231115 | 113200 | 614103630 | 6530 | 6530 | 6530 | 6530 | 2300 |
| 427 | 20231115 | 113100 | 599084630 | 6540 | 6540 | 6540 | 6540 | 501 |
| 428 | 20231115 | 113000 | 595808090 | 6550 | 6540 | 6550 | 6540 | 503 |
| 429 | 20231115 | 112900 | 592518450 | 6540 | 6550 | 6550 | 6540 | 101 |
| 430 | 20231115 | 112800 | 591857900 | 6540 | 6550 | 6550 | 6540 | 618 |
| 431 | 20231115 | 112700 | 587812980 | 6550 | 6550 | 6550 | 6550 | 174 |
| 432 | 20231115 | 112600 | 586673280 | 6550 | 6530 | 6550 | 6530 | 234 |
| 433 | 20231115 | 112500 | 585142760 | 6540 | 6540 | 6540 | 6540 | 60 |
| 434 | 20231115 | 112400 | 584750360 | 6540 | 6550 | 6550 | 6540 | 2258 |
| 435 | 20231115 | 112300 | 569982960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 436 | 20231115 | 112200 | 569982960 | 6550 | 6540 | 6550 | 6540 | 623 |
| 437 | 20231115 | 112100 | 565908460 | 6540 | 6540 | 6540 | 6540 | 2612 |
| 438 | 20231115 | 112000 | 548825980 | 6550 | 6570 | 6570 | 6550 | 4292 |
| 439 | 20231115 | 111900 | 520705530 | 6570 | 6570 | 6570 | 6570 | 0 |
| 440 | 20231115 | 111800 | 520705530 | 6570 | 6570 | 6570 | 6570 | 0 |
| 441 | 20231115 | 111700 | 520705530 | 6570 | 6570 | 6570 | 6570 | 3 |
| 442 | 20231115 | 111600 | 520685820 | 6570 | 6570 | 6570 | 6570 | 5 |
| 443 | 20231115 | 111500 | 520652970 | 6570 | 6570 | 6570 | 6570 | 668 |
| 444 | 20231115 | 111400 | 516264210 | 6590 | 6590 | 6590 | 6590 | 1 |
| 445 | 20231115 | 111300 | 516257620 | 6570 | 6570 | 6570 | 6570 | 15 |
| 446 | 20231115 | 111200 | 516159070 | 6570 | 6570 | 6570 | 6570 | 100 |
| 447 | 20231115 | 111100 | 515502070 | 6570 | 6570 | 6570 | 6570 | 1000 |
| 448 | 20231115 | 111000 | 508932070 | 6570 | 6560 | 6570 | 6560 | 872 |
| 449 | 20231115 | 110900 | 503204540 | 6560 | 6560 | 6560 | 6560 | 220 |
| 450 | 20231115 | 110800 | 501761340 | 6560 | 6560 | 6560 | 6560 | 108 |
| 451 | 20231115 | 110700 | 501052860 | 6550 | 6550 | 6550 | 6550 | 0 |
| 452 | 20231115 | 110600 | 501052860 | 6550 | 6560 | 6560 | 6550 | 375 |
| 453 | 20231115 | 110500 | 498593160 | 6560 | 6560 | 6560 | 6560 | 100 |
| 454 | 20231115 | 110400 | 497937160 | 6560 | 6560 | 6560 | 6560 | 127 |
| 455 | 20231115 | 110300 | 497104040 | 6560 | 6560 | 6560 | 6560 | 77 |
| 456 | 20231115 | 110200 | 496598920 | 6560 | 6570 | 6570 | 6560 | 1546 |
| 457 | 20231115 | 110100 | 486457040 | 6570 | 6560 | 6570 | 6560 | 432 |
| 458 | 20231115 | 110000 | 483622810 | 6560 | 6560 | 6560 | 6560 | 92 |
| 459 | 20231115 | 105900 | 483019290 | 6560 | 6560 | 6560 | 6560 | 3 |
| 460 | 20231115 | 105800 | 482999610 | 6570 | 6570 | 6570 | 6570 | 1200 |
| 461 | 20231115 | 105700 | 475115610 | 6580 | 6570 | 6580 | 6570 | 42 |
| 462 | 20231115 | 105600 | 474839270 | 6570 | 6570 | 6570 | 6570 | 111 |
| 463 | 20231115 | 105500 | 474110000 | 6570 | 6580 | 6580 | 6570 | 160 |
| 464 | 20231115 | 105400 | 473058690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 465 | 20231115 | 105300 | 473058690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 466 | 20231115 | 105200 | 473058690 | 6570 | 6570 | 6570 | 6570 | 160 |
| 467 | 20231115 | 105100 | 472007490 | 6570 | 6560 | 6570 | 6560 | 465 |
| 468 | 20231115 | 105000 | 468952540 | 6560 | 6560 | 6560 | 6560 | 10 |
| 469 | 20231115 | 104900 | 468886940 | 6560 | 6560 | 6560 | 6560 | 124 |
| 470 | 20231115 | 104800 | 468073500 | 6560 | 6560 | 6560 | 6560 | 176 |
| 471 | 20231115 | 104700 | 466918940 | 6560 | 6560 | 6560 | 6560 | 157 |
| 472 | 20231115 | 104600 | 465889020 | 6560 | 6560 | 6560 | 6560 | 0 |
| 473 | 20231115 | 104500 | 465889020 | 6560 | 6570 | 6570 | 6560 | 126 |
| 474 | 20231115 | 104400 | 465061240 | 6560 | 6560 | 6560 | 6560 | 154 |
| 475 | 20231115 | 104300 | 464051000 | 6570 | 6570 | 6570 | 6570 | 30 |
| 476 | 20231115 | 104200 | 463853900 | 6570 | 6560 | 6570 | 6560 | 244 |
| 477 | 20231115 | 104100 | 462253230 | 6570 | 6560 | 6570 | 6560 | 152 |
| 478 | 20231115 | 104000 | 461256100 | 6560 | 6580 | 6580 | 6560 | 1674 |
| 479 | 20231115 | 103900 | 450252080 | 6580 | 6580 | 6580 | 6580 | 104 |
| 480 | 20231115 | 103800 | 449567760 | 6580 | 6580 | 6580 | 6580 | 72 |
| 481 | 20231115 | 103700 | 449094000 | 6580 | 6580 | 6580 | 6580 | 0 |
| 482 | 20231115 | 103600 | 449094000 | 6580 | 6580 | 6580 | 6580 | 110 |
| 483 | 20231115 | 103500 | 448370200 | 6590 | 6590 | 6590 | 6590 | 9 |
| 484 | 20231115 | 103400 | 448310890 | 6590 | 6580 | 6590 | 6570 | 1192 |
| 485 | 20231115 | 103300 | 440473100 | 6590 | 6580 | 6590 | 6580 | 31 |
| 486 | 20231115 | 103200 | 440269110 | 6580 | 6580 | 6580 | 6580 | 404 |
| 487 | 20231115 | 103100 | 437610790 | 6580 | 6580 | 6580 | 6580 | 369 |
| 488 | 20231115 | 103000 | 435182770 | 6590 | 6590 | 6590 | 6590 | 3 |
| 489 | 20231115 | 102900 | 435163000 | 6590 | 6590 | 6600 | 6590 | 1999 |
| 490 | 20231115 | 102800 | 421988390 | 6590 | 6600 | 6600 | 6590 | 342 |
| 491 | 20231115 | 102700 | 419733590 | 6600 | 6600 | 6600 | 6600 | 424 |
| 492 | 20231115 | 102600 | 416935190 | 6600 | 6600 | 6600 | 6600 | 238 |
| 493 | 20231115 | 102500 | 415364390 | 6600 | 6590 | 6600 | 6590 | 163 |
| 494 | 20231115 | 102400 | 414290210 | 6600 | 6600 | 6600 | 6600 | 1 |
| 495 | 20231115 | 102300 | 414283610 | 6600 | 6600 | 6600 | 6600 | 3 |
| 496 | 20231115 | 102200 | 414263810 | 6600 | 6600 | 6600 | 6600 | 10 |
| 497 | 20231115 | 102100 | 414197810 | 6600 | 6590 | 6600 | 6590 | 453 |
| 498 | 20231115 | 102000 | 411212340 | 6600 | 6590 | 6600 | 6590 | 33 |
| 499 | 20231115 | 101900 | 410994570 | 6600 | 6600 | 6600 | 6600 | 0 |
| 500 | 20231115 | 101800 | 410994570 | 6600 | 6600 | 6600 | 6600 | 0 |
| 501 | 20231115 | 101700 | 410994570 | 6600 | 6600 | 6600 | 6600 | 0 |
| 502 | 20231115 | 101600 | 410994570 | 6600 | 6620 | 6620 | 6590 | 169 |
| 503 | 20231115 | 101500 | 409880750 | 6590 | 6590 | 6590 | 6590 | 150 |
| 504 | 20231115 | 101400 | 408892250 | 6590 | 6600 | 6600 | 6590 | 251 |
| 505 | 20231115 | 101300 | 407237040 | 6600 | 6610 | 6610 | 6600 | 201 |
| 506 | 20231115 | 101200 | 405909650 | 6610 | 6610 | 6610 | 6610 | 116 |
| 507 | 20231115 | 101100 | 405142890 | 6610 | 6610 | 6610 | 6610 | 96 |
| 508 | 20231115 | 101000 | 404508330 | 6600 | 6600 | 6600 | 6600 | 28 |
| 509 | 20231115 | 100900 | 404323530 | 6600 | 6600 | 6600 | 6600 | 108 |
| 510 | 20231115 | 100800 | 403610730 | 6600 | 6590 | 6600 | 6580 | 3182 |
| 511 | 20231115 | 100700 | 382653980 | 6590 | 6580 | 6590 | 6580 | 247 |
| 512 | 20231115 | 100600 | 381028400 | 6580 | 6590 | 6590 | 6580 | 28 |
| 513 | 20231115 | 100500 | 380844010 | 6590 | 6590 | 6590 | 6590 | 0 |
| 514 | 20231115 | 100400 | 380844010 | 6590 | 6580 | 6590 | 6580 | 3022 |
| 515 | 20231115 | 100300 | 360959030 | 6580 | 6590 | 6590 | 6580 | 100 |
| 516 | 20231115 | 100200 | 360301020 | 6610 | 6610 | 6610 | 6610 | 30 |
| 517 | 20231115 | 100100 | 360102720 | 6590 | 6600 | 6600 | 6590 | 304 |
| 518 | 20231115 | 100000 | 358099070 | 6590 | 6610 | 6610 | 6590 | 295 |
| 519 | 20231115 | 095900 | 356152820 | 6600 | 6620 | 6620 | 6600 | 345 |
| 520 | 20231115 | 095800 | 353873980 | 6620 | 6620 | 6620 | 6600 | 357 |
| 521 | 20231115 | 095700 | 351510780 | 6630 | 6620 | 6630 | 6620 | 2 |
| 522 | 20231115 | 095600 | 351497530 | 6600 | 6640 | 6640 | 6600 | 1200 |
| 523 | 20231115 | 095500 | 343535990 | 6650 | 6650 | 6650 | 6650 | 25 |
| 524 | 20231115 | 095400 | 343369740 | 6640 | 6630 | 6640 | 6630 | 708 |
| 525 | 20231115 | 095300 | 338673350 | 6620 | 6620 | 6620 | 6620 | 888 |
| 526 | 20231115 | 095200 | 332794790 | 6630 | 6630 | 6630 | 6630 | 139 |
| 527 | 20231115 | 095100 | 331873220 | 6620 | 6630 | 6630 | 6620 | 70 |
| 528 | 20231115 | 095000 | 331409710 | 6630 | 6630 | 6630 | 6630 | 15 |
| 529 | 20231115 | 094900 | 331310260 | 6630 | 6630 | 6630 | 6630 | 29 |
| 530 | 20231115 | 094800 | 331117990 | 6630 | 6620 | 6630 | 6620 | 1440 |
| 531 | 20231115 | 094700 | 321570810 | 6620 | 6600 | 6620 | 6600 | 433 |
| 532 | 20231115 | 094600 | 318712390 | 6600 | 6620 | 6620 | 6590 | 1761 |
| 533 | 20231115 | 094500 | 307081120 | 6600 | 6600 | 6600 | 6600 | 4 |
| 534 | 20231115 | 094400 | 307054720 | 6600 | 6620 | 6620 | 6600 | 147 |
| 535 | 20231115 | 094300 | 306083660 | 6630 | 6630 | 6630 | 6630 | 202 |
| 536 | 20231115 | 094200 | 304744400 | 6630 | 6600 | 6630 | 6600 | 433 |
| 537 | 20231115 | 094100 | 301886570 | 6630 | 6630 | 6630 | 6630 | 1 |
| 538 | 20231115 | 094000 | 301879940 | 6600 | 6610 | 6630 | 6600 | 289 |
| 539 | 20231115 | 093900 | 299970500 | 6610 | 6620 | 6620 | 6610 | 99 |
| 540 | 20231115 | 093800 | 299316100 | 6610 | 6620 | 6620 | 6610 | 208 |
| 541 | 20231115 | 093700 | 297939520 | 6620 | 6620 | 6620 | 6620 | 155 |
| 542 | 20231115 | 093600 | 296913420 | 6620 | 6630 | 6630 | 6620 | 13 |
| 543 | 20231115 | 093500 | 296827320 | 6630 | 6650 | 6650 | 6630 | 130 |
| 544 | 20231115 | 093400 | 295963220 | 6650 | 6640 | 6650 | 6630 | 446 |
| 545 | 20231115 | 093300 | 292997690 | 6640 | 6650 | 6650 | 6640 | 57 |
| 546 | 20231115 | 093200 | 292618650 | 6630 | 6660 | 6660 | 6630 | 1800 |
| 547 | 20231115 | 093100 | 280660550 | 6660 | 6660 | 6660 | 6640 | 238 |
| 548 | 20231115 | 093000 | 279075490 | 6640 | 6640 | 6660 | 6630 | 1638 |
| 549 | 20231115 | 092900 | 268184720 | 6630 | 6630 | 6630 | 6610 | 1660 |
| 550 | 20231115 | 092800 | 257184720 | 6640 | 6640 | 6640 | 6640 | 2 |
| 551 | 20231115 | 092700 | 257171440 | 6640 | 6620 | 6640 | 6620 | 151 |
| 552 | 20231115 | 092600 | 256169210 | 6590 | 6600 | 6600 | 6590 | 1156 |
| 553 | 20231115 | 092500 | 248550070 | 6590 | 6600 | 6600 | 6580 | 583 |
| 554 | 20231115 | 092400 | 244703220 | 6590 | 6550 | 6600 | 6550 | 785 |
| 555 | 20231115 | 092300 | 239542790 | 6550 | 6550 | 6550 | 6550 | 167 |
| 556 | 20231115 | 092200 | 238448940 | 6540 | 6570 | 6570 | 6540 | 1362 |
| 557 | 20231115 | 092100 | 229512940 | 6580 | 6590 | 6600 | 6580 | 2315 |
| 558 | 20231115 | 092000 | 214266570 | 6590 | 6630 | 6630 | 6590 | 1752 |
| 559 | 20231115 | 091900 | 202706200 | 6630 | 6630 | 6630 | 6630 | 461 |
| 560 | 20231115 | 091800 | 199649770 | 6630 | 6610 | 6630 | 6600 | 924 |
| 561 | 20231115 | 091700 | 193541910 | 6610 | 6610 | 6620 | 6610 | 918 |
| 562 | 20231115 | 091600 | 187468930 | 6610 | 6610 | 6610 | 6610 | 352 |
| 563 | 20231115 | 091500 | 185142210 | 6610 | 6630 | 6630 | 6610 | 4018 |
| 564 | 20231115 | 091400 | 158508760 | 6630 | 6640 | 6640 | 6630 | 591 |
| 565 | 20231115 | 091300 | 154587800 | 6640 | 6640 | 6640 | 6630 | 390 |
| 566 | 20231115 | 091200 | 152000720 | 6640 | 6640 | 6660 | 6640 | 2043 |
| 567 | 20231115 | 091100 | 138425200 | 6630 | 6640 | 6640 | 6630 | 322 |
| 568 | 20231115 | 091000 | 136287970 | 6680 | 6700 | 6700 | 6660 | 801 |
| 569 | 20231115 | 090900 | 130942000 | 6700 | 6650 | 6700 | 6650 | 684 |
| 570 | 20231115 | 090800 | 126381690 | 6630 | 6630 | 6630 | 6620 | 1132 |
| 571 | 20231115 | 090700 | 118884080 | 6630 | 6630 | 6630 | 6630 | 440 |
| 572 | 20231115 | 090600 | 115966880 | 6620 | 6600 | 6620 | 6600 | 861 |
| 573 | 20231115 | 090500 | 110279100 | 6600 | 6600 | 6610 | 6600 | 1010 |
| 574 | 20231115 | 090400 | 103611040 | 6620 | 6630 | 6630 | 6580 | 4355 |
| 575 | 20231115 | 090300 | 74902630 | 6630 | 6610 | 6630 | 6610 | 559 |
| 576 | 20231115 | 090200 | 71205620 | 6610 | 6590 | 6630 | 6590 | 3867 |
| 577 | 20231115 | 090100 | 45663180 | 6580 | 6650 | 6650 | 6580 | 4710 |
| 578 | 20231115 | 090000 | 14617110 | 6650 | 6670 | 6670 | 6650 | 1516 |