28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 3 | 20231115 | 183700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20231115 | 183600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20231115 | 183500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20231115 | 183400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20231115 | 183300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20231115 | 183200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20231115 | 183100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20231115 | 183000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20231115 | 182900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20231115 | 182800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20231115 | 182700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20231115 | 182600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20231115 | 182500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20231115 | 182400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20231115 | 182300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20231115 | 182200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20231115 | 182100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20231115 | 182000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20231115 | 181900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20231115 | 181800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20231115 | 181700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20231115 | 181600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20231115 | 181500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20231115 | 181400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20231115 | 181300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20231115 | 181200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20231115 | 181100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20231115 | 181000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20231115 | 180900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20231115 | 180800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 33 | 20231115 | 180700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20231115 | 180600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20231115 | 180500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20231115 | 180400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20231115 | 180300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20231115 | 180200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20231115 | 180100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20231115 | 180000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20231115 | 175900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20231115 | 175800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20231115 | 175700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20231115 | 175600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20231115 | 175500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20231115 | 175400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20231115 | 175300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20231115 | 175200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20231115 | 175100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20231115 | 175000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20231115 | 174900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20231115 | 174800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20231115 | 174700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20231115 | 174600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20231115 | 174500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20231115 | 174400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20231115 | 174300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20231115 | 174200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20231115 | 174100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20231115 | 174000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20231115 | 173900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20231115 | 173800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 63 | 20231115 | 173700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20231115 | 173600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20231115 | 173500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20231115 | 173400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20231115 | 173300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20231115 | 173200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20231115 | 173100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20231115 | 173000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20231115 | 172900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20231115 | 172800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20231115 | 172700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20231115 | 172600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20231115 | 172500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20231115 | 172400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20231115 | 172300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20231115 | 172200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20231115 | 172100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20231115 | 172000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20231115 | 171900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20231115 | 171800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20231115 | 171700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20231115 | 171600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20231115 | 171500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20231115 | 171400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20231115 | 171300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20231115 | 171200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20231115 | 171100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20231115 | 171000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20231115 | 170900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20231115 | 170800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 93 | 20231115 | 170700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20231115 | 170600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20231115 | 170500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20231115 | 170400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20231115 | 170300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20231115 | 170200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20231115 | 170100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20231115 | 170000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20231115 | 165900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20231115 | 165800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20231115 | 165700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20231115 | 165600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20231115 | 165500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20231115 | 165400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20231115 | 165300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20231115 | 165200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20231115 | 165100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20231115 | 165000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20231115 | 164900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20231115 | 164800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20231115 | 164700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20231115 | 164600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20231115 | 164500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20231115 | 164400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20231115 | 164300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20231115 | 164200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20231115 | 164100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20231115 | 164000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20231115 | 163900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20231115 | 163800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 123 | 20231115 | 163700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20231115 | 163600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20231115 | 163500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20231115 | 163400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20231115 | 163300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20231115 | 163200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20231115 | 163100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20231115 | 163000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20231115 | 162900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20231115 | 162800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20231115 | 162700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20231115 | 162600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20231115 | 162500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20231115 | 162400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20231115 | 162300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20231115 | 162200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20231115 | 162100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20231115 | 162000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20231115 | 161900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20231115 | 161800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20231115 | 161700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20231115 | 161600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20231115 | 161500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20231115 | 161400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20231115 | 161300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20231115 | 161200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20231115 | 161100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20231115 | 161000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20231115 | 160900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20231115 | 160800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 153 | 20231115 | 160700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20231115 | 160600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20231115 | 160500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20231115 | 160400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20231115 | 160300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20231115 | 160200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20231115 | 160100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20231115 | 160000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20231115 | 155900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20231115 | 155800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20231115 | 155700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20231115 | 155600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20231115 | 155500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20231115 | 155400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20231115 | 155300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20231115 | 155200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20231115 | 155100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20231115 | 155000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20231115 | 154900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20231115 | 154800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20231115 | 154700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20231115 | 154600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20231115 | 154500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20231115 | 154400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20231115 | 154300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20231115 | 154200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20231115 | 154100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20231115 | 154000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20231115 | 153900 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20231115 | 153800 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 183 | 20231115 | 153700 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20231115 | 153600 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20231115 | 153500 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20231115 | 153400 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20231115 | 153300 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20231115 | 153200 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20231115 | 153100 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20231115 | 153000 | 1147484340 | 5930 | 5930 | 5930 | 5930 | 1965 |
| 191 | 20231115 | 152900 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 192 | 20231115 | 152800 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 193 | 20231115 | 152700 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 194 | 20231115 | 152600 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 195 | 20231115 | 152500 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 196 | 20231115 | 152400 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 197 | 20231115 | 152300 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 198 | 20231115 | 152200 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 199 | 20231115 | 152100 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 200 | 20231115 | 152000 | 1135831890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 201 | 20231115 | 151900 | 1135831890 | 5950 | 5940 | 5950 | 5930 | 858 |
| 202 | 20231115 | 151800 | 1130732910 | 5950 | 5940 | 5950 | 5940 | 700 |
| 203 | 20231115 | 151700 | 1126574900 | 5930 | 5930 | 5930 | 5930 | 65 |
| 204 | 20231115 | 151600 | 1126189450 | 5940 | 5940 | 5940 | 5940 | 170 |
| 205 | 20231115 | 151500 | 1125179650 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20231115 | 151400 | 1125179650 | 5930 | 5940 | 5940 | 5930 | 356 |
| 207 | 20231115 | 151300 | 1123068020 | 5950 | 5940 | 5950 | 5940 | 32 |
| 208 | 20231115 | 151200 | 1122877920 | 5940 | 5950 | 5950 | 5940 | 436 |
| 209 | 20231115 | 151100 | 1120288060 | 5950 | 5950 | 5950 | 5950 | 0 |
| 210 | 20231115 | 151000 | 1120288060 | 5950 | 5950 | 5950 | 5940 | 115 |
| 211 | 20231115 | 150900 | 1119604260 | 5950 | 5940 | 5950 | 5940 | 652 |
| 212 | 20231115 | 150800 | 1115730860 | 5940 | 5940 | 5940 | 5940 | 0 |
| 213 | 20231115 | 150700 | 1115730860 | 5940 | 5940 | 5940 | 5880 | 11263 |
| 214 | 20231115 | 150600 | 1049115550 | 5950 | 5950 | 5950 | 5950 | 177 |
| 215 | 20231115 | 150500 | 1048062400 | 5950 | 5950 | 5950 | 5950 | 0 |
| 216 | 20231115 | 150400 | 1048062400 | 5950 | 5950 | 5950 | 5950 | 20 |
| 217 | 20231115 | 150300 | 1047943400 | 5950 | 5950 | 5950 | 5950 | 590 |
| 218 | 20231115 | 150200 | 1044432900 | 5950 | 5950 | 5950 | 5950 | 968 |
| 219 | 20231115 | 150100 | 1038673300 | 5960 | 5960 | 5960 | 5960 | 0 |
| 220 | 20231115 | 150000 | 1038673300 | 5960 | 5960 | 5960 | 5960 | 1 |
| 221 | 20231115 | 145900 | 1038667340 | 5960 | 5960 | 5960 | 5960 | 133 |
| 222 | 20231115 | 145800 | 1037874660 | 5960 | 5950 | 5960 | 5950 | 1027 |
| 223 | 20231115 | 145700 | 1031753750 | 5940 | 5960 | 5960 | 5940 | 117 |
| 224 | 20231115 | 145600 | 1031057770 | 5950 | 5960 | 5960 | 5950 | 121 |
| 225 | 20231115 | 145500 | 1030336810 | 5950 | 5960 | 5960 | 5950 | 43 |
| 226 | 20231115 | 145400 | 1030080950 | 5950 | 5950 | 5950 | 5950 | 21 |
| 227 | 20231115 | 145300 | 1029956000 | 5960 | 5960 | 5960 | 5960 | 0 |
| 228 | 20231115 | 145200 | 1029956000 | 5960 | 5960 | 5960 | 5960 | 0 |
| 229 | 20231115 | 145100 | 1029956000 | 5960 | 5960 | 5960 | 5940 | 7004 |
| 230 | 20231115 | 145000 | 988318900 | 5960 | 5960 | 5960 | 5960 | 4 |
| 231 | 20231115 | 144900 | 988295060 | 5960 | 5960 | 5960 | 5960 | 384 |
| 232 | 20231115 | 144800 | 986006420 | 5960 | 5960 | 5970 | 5960 | 81 |
| 233 | 20231115 | 144700 | 985523650 | 5960 | 5960 | 5960 | 5960 | 12 |
| 234 | 20231115 | 144600 | 985452130 | 5960 | 5960 | 5960 | 5960 | 7 |
| 235 | 20231115 | 144500 | 985410410 | 5960 | 5960 | 5960 | 5960 | 19 |
| 236 | 20231115 | 144400 | 985297170 | 5960 | 5970 | 5970 | 5960 | 972 |
| 237 | 20231115 | 144300 | 979504030 | 5970 | 5970 | 5970 | 5970 | 13 |
| 238 | 20231115 | 144200 | 979426420 | 5970 | 5970 | 5970 | 5970 | 5 |
| 239 | 20231115 | 144100 | 979396570 | 5960 | 5960 | 5960 | 5960 | 1273 |
| 240 | 20231115 | 144000 | 971809490 | 5960 | 5960 | 5960 | 5960 | 8 |
| 241 | 20231115 | 143900 | 971761810 | 5960 | 5960 | 5960 | 5960 | 8 |
| 242 | 20231115 | 143800 | 971714130 | 5960 | 5950 | 5960 | 5950 | 26 |
| 243 | 20231115 | 143700 | 971559270 | 5960 | 5950 | 5960 | 5950 | 291 |
| 244 | 20231115 | 143600 | 969827680 | 5950 | 5950 | 5950 | 5950 | 28 |
| 245 | 20231115 | 143500 | 969661080 | 5950 | 5950 | 5950 | 5950 | 20 |
| 246 | 20231115 | 143400 | 969542080 | 5950 | 5950 | 5950 | 5950 | 84 |
| 247 | 20231115 | 143300 | 969042280 | 5950 | 5940 | 5950 | 5940 | 84 |
| 248 | 20231115 | 143200 | 968543280 | 5940 | 5950 | 5950 | 5940 | 58 |
| 249 | 20231115 | 143100 | 968198680 | 5950 | 5950 | 5950 | 5950 | 372 |
| 250 | 20231115 | 143000 | 965985280 | 5950 | 5950 | 5950 | 5950 | 32 |
| 251 | 20231115 | 142900 | 965794880 | 5950 | 5950 | 5950 | 5950 | 1433 |
| 252 | 20231115 | 142800 | 957268530 | 5960 | 5960 | 5960 | 5960 | 1779 |
| 253 | 20231115 | 142700 | 946665690 | 5960 | 5950 | 5960 | 5950 | 1231 |
| 254 | 20231115 | 142600 | 939341210 | 5950 | 5950 | 5950 | 5950 | 4 |
| 255 | 20231115 | 142500 | 939317410 | 5950 | 5950 | 5950 | 5950 | 24 |
| 256 | 20231115 | 142400 | 939174610 | 5950 | 5950 | 5950 | 5940 | 146 |
| 257 | 20231115 | 142300 | 938306910 | 5950 | 5950 | 5950 | 5950 | 4 |
| 258 | 20231115 | 142200 | 938283110 | 5950 | 5950 | 5950 | 5950 | 13 |
| 259 | 20231115 | 142100 | 938205760 | 5950 | 5950 | 5950 | 5950 | 0 |
| 260 | 20231115 | 142000 | 938205760 | 5950 | 5950 | 5950 | 5950 | 4 |
| 261 | 20231115 | 141900 | 938181960 | 5950 | 5950 | 5950 | 5950 | 4 |
| 262 | 20231115 | 141800 | 938158160 | 5960 | 5950 | 5960 | 5950 | 981 |
| 263 | 20231115 | 141700 | 932321200 | 5950 | 5950 | 5950 | 5950 | 0 |
| 264 | 20231115 | 141600 | 932321200 | 5950 | 5960 | 5960 | 5950 | 77 |
| 265 | 20231115 | 141500 | 931863040 | 5960 | 5950 | 5960 | 5950 | 1188 |
| 266 | 20231115 | 141400 | 924794410 | 5950 | 5940 | 5950 | 5940 | 45 |
| 267 | 20231115 | 141300 | 924527100 | 5950 | 5950 | 5950 | 5950 | 7 |
| 268 | 20231115 | 141200 | 924485450 | 5950 | 5950 | 5950 | 5940 | 103 |
| 269 | 20231115 | 141100 | 923873530 | 5950 | 5950 | 5950 | 5950 | 105 |
| 270 | 20231115 | 141000 | 923248780 | 5940 | 5940 | 5950 | 5940 | 97 |
| 271 | 20231115 | 140900 | 922672520 | 5940 | 5940 | 5940 | 5940 | 0 |
| 272 | 20231115 | 140800 | 922672520 | 5940 | 5950 | 5950 | 5940 | 220 |
| 273 | 20231115 | 140700 | 921365680 | 5950 | 5950 | 5950 | 5950 | 2 |
| 274 | 20231115 | 140600 | 921353780 | 5940 | 5950 | 5950 | 5940 | 251 |
| 275 | 20231115 | 140500 | 919860760 | 5940 | 5940 | 5940 | 5940 | 400 |
| 276 | 20231115 | 140400 | 917484760 | 5940 | 5940 | 5940 | 5940 | 50 |
| 277 | 20231115 | 140300 | 917187760 | 5950 | 5950 | 5950 | 5950 | 0 |
| 278 | 20231115 | 140200 | 917187760 | 5950 | 5950 | 5950 | 5950 | 35 |
| 279 | 20231115 | 140100 | 916979510 | 5950 | 5950 | 5950 | 5950 | 5 |
| 280 | 20231115 | 140000 | 916949760 | 5950 | 5950 | 5950 | 5950 | 8 |
| 281 | 20231115 | 135900 | 916902160 | 5950 | 5950 | 5950 | 5950 | 289 |
| 282 | 20231115 | 135800 | 915182610 | 5950 | 5950 | 5950 | 5950 | 3 |
| 283 | 20231115 | 135700 | 915164760 | 5950 | 5950 | 5950 | 5950 | 4 |
| 284 | 20231115 | 135600 | 915140960 | 5950 | 5950 | 5950 | 5950 | 4 |
| 285 | 20231115 | 135500 | 915117160 | 5950 | 5950 | 5950 | 5950 | 7 |
| 286 | 20231115 | 135400 | 915075510 | 5950 | 5950 | 5950 | 5950 | 3 |
| 287 | 20231115 | 135300 | 915057660 | 5940 | 5950 | 5950 | 5940 | 5 |
| 288 | 20231115 | 135200 | 915027920 | 5950 | 5950 | 5950 | 5950 | 87 |
| 289 | 20231115 | 135100 | 914510270 | 5950 | 5950 | 5950 | 5950 | 3 |
| 290 | 20231115 | 135000 | 914492420 | 5950 | 5950 | 5950 | 5950 | 7 |
| 291 | 20231115 | 134900 | 914450770 | 5950 | 5950 | 5950 | 5950 | 7 |
| 292 | 20231115 | 134800 | 914409120 | 5950 | 5950 | 5950 | 5950 | 799 |
| 293 | 20231115 | 134700 | 909655070 | 5950 | 5960 | 5960 | 5950 | 35 |
| 294 | 20231115 | 134600 | 909446800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 295 | 20231115 | 134500 | 909446800 | 5950 | 5950 | 5950 | 5950 | 1364 |
| 296 | 20231115 | 134400 | 901331000 | 5950 | 5950 | 5950 | 5950 | 0 |
| 297 | 20231115 | 134300 | 901331000 | 5950 | 5950 | 5950 | 5950 | 1 |
| 298 | 20231115 | 134200 | 901325050 | 5950 | 5950 | 5950 | 5940 | 142 |
| 299 | 20231115 | 134100 | 900480170 | 5960 | 5960 | 5960 | 5960 | 6 |
| 300 | 20231115 | 134000 | 900444410 | 5950 | 5950 | 5950 | 5950 | 2030 |
| 301 | 20231115 | 133900 | 888365910 | 5950 | 5950 | 5950 | 5950 | 900 |
| 302 | 20231115 | 133800 | 883010910 | 5950 | 5960 | 5960 | 5950 | 70 |
| 303 | 20231115 | 133700 | 882593810 | 5950 | 5940 | 5950 | 5940 | 1063 |
| 304 | 20231115 | 133600 | 876271400 | 5940 | 5940 | 5940 | 5940 | 0 |
| 305 | 20231115 | 133500 | 876271400 | 5940 | 5950 | 5950 | 5940 | 54 |
| 306 | 20231115 | 133400 | 875950600 | 5950 | 5950 | 5950 | 5950 | 10 |
| 307 | 20231115 | 133300 | 875891100 | 5940 | 5950 | 5950 | 5940 | 643 |
| 308 | 20231115 | 133200 | 872071650 | 5950 | 5950 | 5950 | 5950 | 0 |
| 309 | 20231115 | 133100 | 872071650 | 5950 | 5950 | 5960 | 5950 | 539 |
| 310 | 20231115 | 133000 | 868864520 | 5960 | 5950 | 5960 | 5950 | 12 |
| 311 | 20231115 | 132900 | 868793100 | 5960 | 5960 | 5960 | 5950 | 55 |
| 312 | 20231115 | 132800 | 868465760 | 5960 | 5960 | 5960 | 5960 | 10 |
| 313 | 20231115 | 132700 | 868406160 | 5960 | 5960 | 5960 | 5960 | 4 |
| 314 | 20231115 | 132600 | 868382320 | 5960 | 5960 | 5960 | 5960 | 5 |
| 315 | 20231115 | 132500 | 868352520 | 5950 | 5950 | 5950 | 5950 | 57 |
| 316 | 20231115 | 132400 | 868013370 | 5950 | 5960 | 5960 | 5950 | 217 |
| 317 | 20231115 | 132300 | 866721090 | 5960 | 5960 | 5960 | 5960 | 4 |
| 318 | 20231115 | 132200 | 866697250 | 5960 | 5960 | 5960 | 5960 | 3 |
| 319 | 20231115 | 132100 | 866679370 | 5960 | 5960 | 5960 | 5960 | 122 |
| 320 | 20231115 | 132000 | 865952250 | 5960 | 5960 | 5960 | 5960 | 3 |
| 321 | 20231115 | 131900 | 865934370 | 5960 | 5950 | 5960 | 5950 | 286 |
| 322 | 20231115 | 131800 | 864232660 | 5950 | 5950 | 5950 | 5950 | 162 |
| 323 | 20231115 | 131700 | 863268760 | 5960 | 5960 | 5960 | 5960 | 4 |
| 324 | 20231115 | 131600 | 863244920 | 5960 | 5950 | 5960 | 5950 | 804 |
| 325 | 20231115 | 131500 | 858460930 | 5950 | 5950 | 5950 | 5940 | 348 |
| 326 | 20231115 | 131400 | 856390640 | 5950 | 5950 | 5950 | 5950 | 1 |
| 327 | 20231115 | 131300 | 856384690 | 5950 | 5950 | 5950 | 5950 | 4 |
| 328 | 20231115 | 131200 | 856360890 | 5950 | 5950 | 5950 | 5950 | 24 |
| 329 | 20231115 | 131100 | 856218090 | 5950 | 5940 | 5950 | 5940 | 188 |
| 330 | 20231115 | 131000 | 855101230 | 5940 | 5940 | 5940 | 5940 | 537 |
| 331 | 20231115 | 130900 | 851911450 | 5940 | 5940 | 5940 | 5940 | 4 |
| 332 | 20231115 | 130800 | 851887690 | 5940 | 5940 | 5940 | 5940 | 1 |
| 333 | 20231115 | 130700 | 851881750 | 5930 | 5930 | 5930 | 5930 | 144 |
| 334 | 20231115 | 130600 | 851027830 | 5930 | 5930 | 5930 | 5930 | 6 |
| 335 | 20231115 | 130500 | 850992250 | 5920 | 5920 | 5920 | 5920 | 1 |
| 336 | 20231115 | 130400 | 850986330 | 5930 | 5920 | 5930 | 5920 | 2051 |
| 337 | 20231115 | 130300 | 838827440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 338 | 20231115 | 130200 | 838827440 | 5920 | 5920 | 5920 | 5920 | 1 |
| 339 | 20231115 | 130100 | 838821520 | 5910 | 5910 | 5910 | 5910 | 698 |
| 340 | 20231115 | 130000 | 834696340 | 5910 | 5910 | 5910 | 5910 | 301 |
| 341 | 20231115 | 125900 | 832917430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 342 | 20231115 | 125800 | 832917430 | 5910 | 5910 | 5910 | 5910 | 5 |
| 343 | 20231115 | 125700 | 832887880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 344 | 20231115 | 125600 | 832887880 | 5900 | 5900 | 5900 | 5900 | 80 |
| 345 | 20231115 | 125500 | 832415880 | 5900 | 5900 | 5900 | 5900 | 168 |
| 346 | 20231115 | 125400 | 831424680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 347 | 20231115 | 125300 | 831424680 | 5900 | 5890 | 5900 | 5890 | 1044 |
| 348 | 20231115 | 125200 | 825265500 | 5900 | 5900 | 5900 | 5900 | 131 |
| 349 | 20231115 | 125100 | 824492600 | 5900 | 5900 | 5900 | 5900 | 1 |
| 350 | 20231115 | 125000 | 824486700 | 5890 | 5900 | 5900 | 5890 | 51 |
| 351 | 20231115 | 124900 | 824186300 | 5890 | 5890 | 5890 | 5890 | 900 |
| 352 | 20231115 | 124800 | 818885300 | 5890 | 5890 | 5890 | 5890 | 0 |
| 353 | 20231115 | 124700 | 818885300 | 5890 | 5890 | 5890 | 5890 | 0 |
| 354 | 20231115 | 124600 | 818885300 | 5890 | 5900 | 5900 | 5890 | 183 |
| 355 | 20231115 | 124500 | 817807330 | 5900 | 5900 | 5900 | 5900 | 0 |
| 356 | 20231115 | 124400 | 817807330 | 5900 | 5900 | 5900 | 5900 | 34 |
| 357 | 20231115 | 124300 | 817606730 | 5900 | 5900 | 5900 | 5900 | 0 |
| 358 | 20231115 | 124200 | 817606730 | 5900 | 5900 | 5900 | 5900 | 1040 |
| 359 | 20231115 | 124100 | 811470730 | 5900 | 5900 | 5900 | 5900 | 500 |
| 360 | 20231115 | 124000 | 808520730 | 5900 | 5900 | 5900 | 5900 | 0 |
| 361 | 20231115 | 123900 | 808520730 | 5900 | 5900 | 5900 | 5900 | 804 |
| 362 | 20231115 | 123800 | 803777130 | 5890 | 5890 | 5890 | 5890 | 43 |
| 363 | 20231115 | 123700 | 803523860 | 5890 | 5900 | 5900 | 5890 | 520 |
| 364 | 20231115 | 123600 | 800456340 | 5900 | 5900 | 5900 | 5900 | 177 |
| 365 | 20231115 | 123500 | 799412040 | 5900 | 5910 | 5910 | 5900 | 50 |
| 366 | 20231115 | 123400 | 799117030 | 5910 | 5910 | 5910 | 5910 | 5 |
| 367 | 20231115 | 123300 | 799087480 | 5910 | 5900 | 5910 | 5900 | 147 |
| 368 | 20231115 | 123200 | 798219180 | 5910 | 5910 | 5910 | 5910 | 1 |
| 369 | 20231115 | 123100 | 798213270 | 5900 | 5900 | 5900 | 5900 | 95 |
| 370 | 20231115 | 123000 | 797652770 | 5910 | 5910 | 5910 | 5910 | 1 |
| 371 | 20231115 | 122900 | 797646860 | 5900 | 5900 | 5910 | 5900 | 85 |
| 372 | 20231115 | 122800 | 797145350 | 5910 | 5910 | 5910 | 5910 | 1 |
| 373 | 20231115 | 122700 | 797139440 | 5900 | 5900 | 5910 | 5900 | 46 |
| 374 | 20231115 | 122600 | 796868000 | 5910 | 5900 | 5910 | 5900 | 28 |
| 375 | 20231115 | 122500 | 796702790 | 5910 | 5910 | 5910 | 5910 | 3 |
| 376 | 20231115 | 122400 | 796685060 | 5900 | 5910 | 5910 | 5900 | 238 |
| 377 | 20231115 | 122300 | 795278580 | 5890 | 5890 | 5910 | 5890 | 138 |
| 378 | 20231115 | 122200 | 794465740 | 5890 | 5910 | 5910 | 5890 | 501 |
| 379 | 20231115 | 122100 | 791514830 | 5890 | 5910 | 5910 | 5890 | 45 |
| 380 | 20231115 | 122000 | 791249760 | 5900 | 5900 | 5900 | 5900 | 100 |
| 381 | 20231115 | 121900 | 790659760 | 5900 | 5900 | 5910 | 5900 | 103 |
| 382 | 20231115 | 121800 | 790051950 | 5910 | 5910 | 5910 | 5910 | 1 |
| 383 | 20231115 | 121700 | 790046040 | 5900 | 5910 | 5910 | 5900 | 124 |
| 384 | 20231115 | 121600 | 789314330 | 5910 | 5910 | 5910 | 5910 | 1 |
| 385 | 20231115 | 121500 | 789308420 | 5900 | 5900 | 5900 | 5900 | 94 |
| 386 | 20231115 | 121400 | 788753820 | 5900 | 5900 | 5900 | 5900 | 361 |
| 387 | 20231115 | 121300 | 786623920 | 5910 | 5910 | 5910 | 5910 | 49 |
| 388 | 20231115 | 121200 | 786334330 | 5900 | 5910 | 5910 | 5900 | 50 |
| 389 | 20231115 | 121100 | 786039320 | 5900 | 5910 | 5910 | 5900 | 859 |
| 390 | 20231115 | 121000 | 780967220 | 5900 | 5910 | 5910 | 5900 | 51 |
| 391 | 20231115 | 120900 | 780666280 | 5910 | 5910 | 5910 | 5910 | 8 |
| 392 | 20231115 | 120800 | 780619000 | 5900 | 5910 | 5910 | 5900 | 119 |
| 393 | 20231115 | 120700 | 779916130 | 5910 | 5910 | 5910 | 5910 | 119 |
| 394 | 20231115 | 120600 | 779212840 | 5910 | 5910 | 5910 | 5910 | 35 |
| 395 | 20231115 | 120500 | 779005990 | 5910 | 5910 | 5910 | 5910 | 123 |
| 396 | 20231115 | 120400 | 778279060 | 5910 | 5910 | 5910 | 5910 | 0 |
| 397 | 20231115 | 120300 | 778279060 | 5910 | 5910 | 5910 | 5910 | 12 |
| 398 | 20231115 | 120200 | 778208140 | 5910 | 5910 | 5910 | 5910 | 31 |
| 399 | 20231115 | 120100 | 778024930 | 5910 | 5900 | 5910 | 5900 | 789 |
| 400 | 20231115 | 120000 | 773369820 | 5900 | 5890 | 5900 | 5890 | 7 |
| 401 | 20231115 | 115900 | 773328530 | 5890 | 5900 | 5900 | 5890 | 52 |
| 402 | 20231115 | 115800 | 773022240 | 5900 | 5900 | 5900 | 5900 | 7 |
| 403 | 20231115 | 115700 | 772980940 | 5890 | 5890 | 5890 | 5890 | 489 |
| 404 | 20231115 | 115600 | 770100730 | 5880 | 5890 | 5890 | 5880 | 164 |
| 405 | 20231115 | 115500 | 769135200 | 5890 | 5880 | 5890 | 5880 | 33 |
| 406 | 20231115 | 115400 | 768940840 | 5880 | 5890 | 5890 | 5880 | 520 |
| 407 | 20231115 | 115300 | 765878140 | 5890 | 5890 | 5890 | 5890 | 68 |
| 408 | 20231115 | 115200 | 765477620 | 5890 | 5890 | 5890 | 5890 | 0 |
| 409 | 20231115 | 115100 | 765477620 | 5890 | 5890 | 5890 | 5880 | 2355 |
| 410 | 20231115 | 115000 | 751626670 | 5890 | 5890 | 5890 | 5890 | 57 |
| 411 | 20231115 | 114900 | 751290940 | 5880 | 5880 | 5880 | 5880 | 14 |
| 412 | 20231115 | 114800 | 751208620 | 5880 | 5880 | 5880 | 5870 | 836 |
| 413 | 20231115 | 114700 | 746299680 | 5880 | 5880 | 5880 | 5880 | 0 |
| 414 | 20231115 | 114600 | 746299680 | 5880 | 5870 | 5880 | 5870 | 1598 |
| 415 | 20231115 | 114500 | 736919350 | 5870 | 5870 | 5870 | 5870 | 2199 |
| 416 | 20231115 | 114400 | 724011220 | 5890 | 5890 | 5890 | 5890 | 54 |
| 417 | 20231115 | 114300 | 723693160 | 5890 | 5880 | 5890 | 5870 | 3003 |
| 418 | 20231115 | 114200 | 706052980 | 5890 | 5890 | 5890 | 5890 | 232 |
| 419 | 20231115 | 114100 | 704686500 | 5890 | 5890 | 5890 | 5880 | 134 |
| 420 | 20231115 | 114000 | 703897540 | 5880 | 5870 | 5890 | 5870 | 529 |
| 421 | 20231115 | 113900 | 700791750 | 5870 | 5860 | 5870 | 5860 | 2023 |
| 422 | 20231115 | 113800 | 688936180 | 5870 | 5870 | 5870 | 5860 | 146 |
| 423 | 20231115 | 113700 | 688079840 | 5860 | 5870 | 5870 | 5860 | 1000 |
| 424 | 20231115 | 113600 | 682217720 | 5860 | 5860 | 5860 | 5860 | 35 |
| 425 | 20231115 | 113500 | 682012620 | 5860 | 5880 | 5880 | 5860 | 5710 |
| 426 | 20231115 | 113400 | 648545390 | 5880 | 5890 | 5890 | 5880 | 56 |
| 427 | 20231115 | 113300 | 648216100 | 5870 | 5870 | 5870 | 5870 | 2374 |
| 428 | 20231115 | 113200 | 634280720 | 5860 | 5860 | 5860 | 5860 | 0 |
| 429 | 20231115 | 113100 | 634280720 | 5860 | 5890 | 5890 | 5860 | 1660 |
| 430 | 20231115 | 113000 | 624532540 | 5860 | 5860 | 5860 | 5860 | 484 |
| 431 | 20231115 | 112900 | 621696300 | 5860 | 5890 | 5890 | 5860 | 3001 |
| 432 | 20231115 | 112800 | 604103360 | 5890 | 5880 | 5890 | 5860 | 923 |
| 433 | 20231115 | 112700 | 598685240 | 5870 | 5870 | 5870 | 5870 | 43 |
| 434 | 20231115 | 112600 | 598432830 | 5860 | 5880 | 5880 | 5860 | 1200 |
| 435 | 20231115 | 112500 | 591396120 | 5900 | 5910 | 5910 | 5860 | 6015 |
| 436 | 20231115 | 112400 | 556119040 | 5900 | 5900 | 5900 | 5900 | 50 |
| 437 | 20231115 | 112300 | 555824040 | 5900 | 5920 | 5920 | 5900 | 196 |
| 438 | 20231115 | 112200 | 554665720 | 5900 | 5930 | 5930 | 5900 | 107 |
| 439 | 20231115 | 112100 | 554034210 | 5930 | 5910 | 5930 | 5900 | 994 |
| 440 | 20231115 | 112000 | 548150680 | 5900 | 5910 | 5910 | 5900 | 18 |
| 441 | 20231115 | 111900 | 548044310 | 5860 | 5930 | 5930 | 5860 | 2550 |
| 442 | 20231115 | 111800 | 533077180 | 5870 | 5930 | 5930 | 5870 | 4112 |
| 443 | 20231115 | 111700 | 508831920 | 5930 | 5940 | 5940 | 5930 | 96 |
| 444 | 20231115 | 111600 | 508261730 | 5940 | 5940 | 5940 | 5940 | 100 |
| 445 | 20231115 | 111500 | 507667730 | 5940 | 5920 | 5950 | 5920 | 583 |
| 446 | 20231115 | 111400 | 504205890 | 5920 | 5940 | 5940 | 5920 | 1958 |
| 447 | 20231115 | 111300 | 492612900 | 5940 | 5920 | 5940 | 5920 | 262 |
| 448 | 20231115 | 111200 | 491057520 | 5930 | 5930 | 5930 | 5930 | 4 |
| 449 | 20231115 | 111100 | 491033800 | 5930 | 5940 | 5940 | 5900 | 4627 |
| 450 | 20231115 | 111000 | 463690130 | 5910 | 5950 | 5950 | 5900 | 5016 |
| 451 | 20231115 | 110900 | 434032770 | 5940 | 5960 | 5960 | 5940 | 2749 |
| 452 | 20231115 | 110800 | 417685720 | 5960 | 5970 | 5970 | 5960 | 330 |
| 453 | 20231115 | 110700 | 415718290 | 5970 | 5980 | 5980 | 5970 | 51 |
| 454 | 20231115 | 110600 | 415413660 | 5980 | 5980 | 5980 | 5980 | 2 |
| 455 | 20231115 | 110500 | 415401700 | 5990 | 5990 | 5990 | 5990 | 1 |
| 456 | 20231115 | 110400 | 415395710 | 5960 | 5980 | 5980 | 5960 | 1000 |
| 457 | 20231115 | 110300 | 409430070 | 5980 | 5980 | 5980 | 5980 | 0 |
| 458 | 20231115 | 110200 | 409430070 | 5980 | 5980 | 5980 | 5980 | 27 |
| 459 | 20231115 | 110100 | 409268610 | 5980 | 5980 | 5980 | 5980 | 310 |
| 460 | 20231115 | 110000 | 407414810 | 5990 | 5980 | 5990 | 5980 | 240 |
| 461 | 20231115 | 105900 | 405979510 | 5970 | 5970 | 5970 | 5970 | 622 |
| 462 | 20231115 | 105800 | 402266170 | 5970 | 5980 | 5980 | 5970 | 1286 |
| 463 | 20231115 | 105700 | 394585790 | 5990 | 5990 | 5990 | 5990 | 0 |
| 464 | 20231115 | 105600 | 394585790 | 5990 | 5990 | 6000 | 5990 | 1504 |
| 465 | 20231115 | 105500 | 385571890 | 5990 | 6000 | 6000 | 5990 | 354 |
| 466 | 20231115 | 105400 | 383451350 | 6000 | 6000 | 6010 | 6000 | 602 |
| 467 | 20231115 | 105300 | 379839310 | 6000 | 6000 | 6010 | 6000 | 1009 |
| 468 | 20231115 | 105200 | 373785250 | 5980 | 5990 | 5990 | 5980 | 50 |
| 469 | 20231115 | 105100 | 373486160 | 5980 | 5990 | 5990 | 5980 | 220 |
| 470 | 20231115 | 105000 | 372170230 | 5990 | 5990 | 6000 | 5990 | 3 |
| 471 | 20231115 | 104900 | 372152250 | 5980 | 5990 | 5990 | 5980 | 500 |
| 472 | 20231115 | 104800 | 369161140 | 6000 | 6000 | 6000 | 6000 | 0 |
| 473 | 20231115 | 104700 | 369161140 | 6000 | 6000 | 6000 | 6000 | 100 |
| 474 | 20231115 | 104600 | 368561140 | 6000 | 6000 | 6000 | 6000 | 50 |
| 475 | 20231115 | 104500 | 368261140 | 5990 | 5990 | 5990 | 5990 | 62 |
| 476 | 20231115 | 104400 | 367889760 | 5990 | 5990 | 5990 | 5990 | 54 |
| 477 | 20231115 | 104300 | 367566300 | 5990 | 5990 | 5990 | 5980 | 1194 |
| 478 | 20231115 | 104200 | 360426000 | 5990 | 5990 | 5990 | 5990 | 318 |
| 479 | 20231115 | 104100 | 358521180 | 5990 | 5990 | 5990 | 5990 | 49 |
| 480 | 20231115 | 104000 | 358227670 | 5990 | 5990 | 5990 | 5980 | 279 |
| 481 | 20231115 | 103900 | 356557260 | 5990 | 5990 | 5990 | 5990 | 470 |
| 482 | 20231115 | 103800 | 353741960 | 5990 | 5990 | 5990 | 5990 | 1229 |
| 483 | 20231115 | 103700 | 346380250 | 5990 | 5990 | 5990 | 5980 | 561 |
| 484 | 20231115 | 103600 | 343020310 | 6000 | 6000 | 6000 | 6000 | 21 |
| 485 | 20231115 | 103500 | 342894310 | 5990 | 6000 | 6000 | 5990 | 300 |
| 486 | 20231115 | 103400 | 341095880 | 6000 | 6000 | 6000 | 6000 | 49 |
| 487 | 20231115 | 103300 | 340801880 | 6010 | 6010 | 6010 | 5980 | 1004 |
| 488 | 20231115 | 103200 | 334797840 | 6010 | 6010 | 6010 | 6010 | 3 |
| 489 | 20231115 | 103100 | 334779810 | 6010 | 6000 | 6010 | 6000 | 292 |
| 490 | 20231115 | 103000 | 333027800 | 6010 | 5980 | 6010 | 5980 | 1090 |
| 491 | 20231115 | 102900 | 326509570 | 6000 | 6010 | 6010 | 6000 | 16 |
| 492 | 20231115 | 102800 | 326413540 | 6010 | 5990 | 6010 | 5980 | 89 |
| 493 | 20231115 | 102700 | 325881110 | 5990 | 5990 | 5990 | 5990 | 50 |
| 494 | 20231115 | 102600 | 325581610 | 6010 | 5980 | 6010 | 5980 | 48 |
| 495 | 20231115 | 102500 | 325294540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 496 | 20231115 | 102400 | 325294540 | 5980 | 6000 | 6000 | 5980 | 2044 |
| 497 | 20231115 | 102300 | 313062320 | 6010 | 6010 | 6020 | 6010 | 14 |
| 498 | 20231115 | 102200 | 312978170 | 5990 | 5990 | 5990 | 5990 | 48 |
| 499 | 20231115 | 102100 | 312690650 | 6000 | 5990 | 6010 | 5990 | 300 |
| 500 | 20231115 | 102000 | 310893470 | 6010 | 6010 | 6010 | 5990 | 346 |
| 501 | 20231115 | 101900 | 308820030 | 6020 | 6020 | 6020 | 6020 | 0 |
| 502 | 20231115 | 101800 | 308820030 | 6020 | 6020 | 6020 | 6020 | 0 |
| 503 | 20231115 | 101700 | 308820030 | 6020 | 6000 | 6020 | 6000 | 199 |
| 504 | 20231115 | 101600 | 307626010 | 6000 | 6000 | 6000 | 6000 | 2 |
| 505 | 20231115 | 101500 | 307614010 | 5980 | 6000 | 6000 | 5980 | 5808 |
| 506 | 20231115 | 101400 | 272874010 | 5980 | 5990 | 5990 | 5980 | 2322 |
| 507 | 20231115 | 101300 | 258987930 | 6000 | 6000 | 6000 | 6000 | 1 |
| 508 | 20231115 | 101200 | 258981930 | 5980 | 5990 | 6000 | 5980 | 2051 |
| 509 | 20231115 | 101100 | 246716800 | 5990 | 5990 | 5990 | 5990 | 8 |
| 510 | 20231115 | 101000 | 246668880 | 6010 | 6000 | 6010 | 5980 | 2401 |
| 511 | 20231115 | 100900 | 232309970 | 6010 | 6010 | 6010 | 6010 | 0 |
| 512 | 20231115 | 100800 | 232309970 | 6010 | 5990 | 6010 | 5990 | 222 |
| 513 | 20231115 | 100700 | 230976110 | 5980 | 5980 | 5980 | 5980 | 0 |
| 514 | 20231115 | 100600 | 230976110 | 5980 | 6020 | 6020 | 5980 | 4350 |
| 515 | 20231115 | 100500 | 204951180 | 6010 | 6000 | 6010 | 6000 | 74 |
| 516 | 20231115 | 100400 | 204506880 | 6020 | 6020 | 6020 | 6000 | 55 |
| 517 | 20231115 | 100300 | 204176760 | 6000 | 6000 | 6000 | 6000 | 43 |
| 518 | 20231115 | 100200 | 203918760 | 6020 | 6020 | 6020 | 6020 | 10 |
| 519 | 20231115 | 100100 | 203858560 | 6000 | 6020 | 6020 | 6000 | 51 |
| 520 | 20231115 | 100000 | 203552540 | 6000 | 6000 | 6000 | 6000 | 47 |
| 521 | 20231115 | 095900 | 203270540 | 6010 | 6010 | 6010 | 6010 | 364 |
| 522 | 20231115 | 095800 | 201082900 | 6010 | 6010 | 6010 | 6010 | 42 |
| 523 | 20231115 | 095700 | 200830480 | 6010 | 6010 | 6010 | 6010 | 45 |
| 524 | 20231115 | 095600 | 200560030 | 6010 | 6020 | 6020 | 6010 | 44 |
| 525 | 20231115 | 095500 | 200295570 | 6020 | 6020 | 6020 | 6020 | 4 |
| 526 | 20231115 | 095400 | 200271490 | 6020 | 6030 | 6030 | 6020 | 20 |
| 527 | 20231115 | 095300 | 200151050 | 6030 | 6030 | 6030 | 6030 | 3 |
| 528 | 20231115 | 095200 | 200132960 | 6030 | 6030 | 6030 | 6030 | 0 |
| 529 | 20231115 | 095100 | 200132960 | 6030 | 6030 | 6030 | 6030 | 5 |
| 530 | 20231115 | 095000 | 200102810 | 6020 | 6020 | 6020 | 6020 | 0 |
| 531 | 20231115 | 094900 | 200102810 | 6020 | 6020 | 6020 | 6020 | 148 |
| 532 | 20231115 | 094800 | 199211850 | 6010 | 6010 | 6010 | 6010 | 280 |
| 533 | 20231115 | 094700 | 197529050 | 6010 | 6010 | 6010 | 6010 | 109 |
| 534 | 20231115 | 094600 | 196873960 | 6020 | 6020 | 6020 | 6020 | 68 |
| 535 | 20231115 | 094500 | 196464600 | 6020 | 6030 | 6030 | 6020 | 13 |
| 536 | 20231115 | 094400 | 196386220 | 6030 | 6030 | 6030 | 6030 | 4 |
| 537 | 20231115 | 094300 | 196362100 | 6030 | 6020 | 6030 | 6020 | 1371 |
| 538 | 20231115 | 094200 | 188105270 | 6010 | 6010 | 6010 | 6010 | 99 |
| 539 | 20231115 | 094100 | 187510280 | 6010 | 6010 | 6010 | 6010 | 418 |
| 540 | 20231115 | 094000 | 184998100 | 6010 | 6010 | 6010 | 6010 | 21 |
| 541 | 20231115 | 093900 | 184871890 | 6010 | 6010 | 6010 | 6010 | 66 |
| 542 | 20231115 | 093800 | 184475230 | 6010 | 6010 | 6010 | 6010 | 2 |
| 543 | 20231115 | 093700 | 184463210 | 6010 | 6010 | 6010 | 6010 | 0 |
| 544 | 20231115 | 093600 | 184463210 | 6010 | 6010 | 6010 | 6010 | 1 |
| 545 | 20231115 | 093500 | 184457200 | 6000 | 5990 | 6000 | 5990 | 298 |
| 546 | 20231115 | 093400 | 182669620 | 5990 | 6000 | 6000 | 5990 | 261 |
| 547 | 20231115 | 093300 | 181105090 | 6000 | 6010 | 6010 | 5990 | 198 |
| 548 | 20231115 | 093200 | 179917860 | 6010 | 6010 | 6010 | 6010 | 16 |
| 549 | 20231115 | 093100 | 179821700 | 6000 | 6010 | 6020 | 6000 | 98 |
| 550 | 20231115 | 093000 | 179233090 | 6020 | 6020 | 6020 | 6020 | 48 |
| 551 | 20231115 | 092900 | 178944130 | 6030 | 6020 | 6030 | 5990 | 3037 |
| 552 | 20231115 | 092800 | 160738320 | 6030 | 6030 | 6030 | 6030 | 10 |
| 553 | 20231115 | 092700 | 160678020 | 6030 | 6030 | 6030 | 6010 | 457 |
| 554 | 20231115 | 092600 | 157931140 | 6030 | 6010 | 6040 | 6010 | 203 |
| 555 | 20231115 | 092500 | 156709570 | 6000 | 6000 | 6000 | 6000 | 0 |
| 556 | 20231115 | 092400 | 156709570 | 6000 | 6020 | 6050 | 6000 | 3201 |
| 557 | 20231115 | 092300 | 137483810 | 6050 | 6040 | 6050 | 6010 | 4052 |
| 558 | 20231115 | 092200 | 113115120 | 6050 | 6050 | 6050 | 6050 | 1 |
| 559 | 20231115 | 092100 | 113109070 | 6040 | 6050 | 6060 | 6040 | 452 |
| 560 | 20231115 | 092000 | 110377460 | 6060 | 6050 | 6060 | 6040 | 801 |
| 561 | 20231115 | 091900 | 105538010 | 6060 | 6060 | 6060 | 6060 | 0 |
| 562 | 20231115 | 091800 | 105538010 | 6060 | 6050 | 6060 | 6050 | 46 |
| 563 | 20231115 | 091700 | 105259650 | 6050 | 6060 | 6060 | 6050 | 848 |
| 564 | 20231115 | 091600 | 100121770 | 6060 | 6050 | 6060 | 6050 | 1005 |
| 565 | 20231115 | 091500 | 94031670 | 6050 | 6050 | 6050 | 6050 | 100 |
| 566 | 20231115 | 091400 | 93426670 | 6060 | 6050 | 6060 | 6050 | 151 |
| 567 | 20231115 | 091300 | 92513110 | 6060 | 6060 | 6060 | 6050 | 126 |
| 568 | 20231115 | 091200 | 91750700 | 6060 | 6050 | 6060 | 6050 | 222 |
| 569 | 20231115 | 091100 | 90407580 | 6060 | 6050 | 6070 | 6050 | 1016 |
| 570 | 20231115 | 091000 | 84251610 | 6060 | 6050 | 6060 | 6050 | 1438 |
| 571 | 20231115 | 090900 | 75545700 | 6050 | 6050 | 6050 | 6040 | 57 |
| 572 | 20231115 | 090800 | 75201350 | 6050 | 6050 | 6050 | 6050 | 101 |
| 573 | 20231115 | 090700 | 74590300 | 6050 | 6050 | 6080 | 6040 | 3309 |
| 574 | 20231115 | 090600 | 54563500 | 6040 | 6040 | 6040 | 6040 | 174 |
| 575 | 20231115 | 090500 | 53512540 | 6040 | 6040 | 6040 | 6020 | 524 |
| 576 | 20231115 | 090400 | 50357580 | 6030 | 6030 | 6050 | 6030 | 578 |
| 577 | 20231115 | 090300 | 46871780 | 6030 | 6030 | 6030 | 6030 | 383 |
| 578 | 20231115 | 090200 | 44562290 | 6030 | 6020 | 6030 | 6020 | 31 |
| 579 | 20231115 | 090100 | 44375560 | 6030 | 6030 | 6030 | 6030 | 106 |
| 580 | 20231115 | 090000 | 43736380 | 6070 | 6010 | 6070 | 6010 | 7277 |