29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 3 | 20231115 | 184500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20231115 | 184400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20231115 | 184300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20231115 | 184200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20231115 | 184100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20231115 | 184000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20231115 | 183900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20231115 | 183800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20231115 | 183700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20231115 | 183600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20231115 | 183500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20231115 | 183400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20231115 | 183300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20231115 | 183200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20231115 | 183100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20231115 | 183000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20231115 | 182900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20231115 | 182800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20231115 | 182700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20231115 | 182600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20231115 | 182500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20231115 | 182400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20231115 | 182300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20231115 | 182200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20231115 | 182100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20231115 | 182000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20231115 | 181900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20231115 | 181800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20231115 | 181700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20231115 | 181600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 33 | 20231115 | 181500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20231115 | 181400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20231115 | 181300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20231115 | 181200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20231115 | 181100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20231115 | 181000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20231115 | 180900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20231115 | 180800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20231115 | 180700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20231115 | 180600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20231115 | 180500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20231115 | 180400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20231115 | 180300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20231115 | 180200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20231115 | 180100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20231115 | 180000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20231115 | 175900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20231115 | 175800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20231115 | 175700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20231115 | 175600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20231115 | 175500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20231115 | 175400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20231115 | 175300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20231115 | 175200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20231115 | 175100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20231115 | 175000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20231115 | 174900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20231115 | 174800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20231115 | 174700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20231115 | 174600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 63 | 20231115 | 174500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20231115 | 174400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20231115 | 174300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20231115 | 174200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20231115 | 174100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20231115 | 174000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20231115 | 173900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20231115 | 173800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20231115 | 173700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20231115 | 173600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20231115 | 173500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20231115 | 173400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20231115 | 173300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20231115 | 173200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20231115 | 173100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20231115 | 173000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20231115 | 172900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20231115 | 172800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20231115 | 172700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20231115 | 172600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20231115 | 172500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20231115 | 172400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20231115 | 172300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20231115 | 172200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20231115 | 172100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20231115 | 172000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20231115 | 171900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20231115 | 171800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20231115 | 171700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20231115 | 171600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 93 | 20231115 | 171500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20231115 | 171400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20231115 | 171300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20231115 | 171200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20231115 | 171100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20231115 | 171000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20231115 | 170900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20231115 | 170800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20231115 | 170700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20231115 | 170600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20231115 | 170500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20231115 | 170400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20231115 | 170300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20231115 | 170200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20231115 | 170100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20231115 | 170000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20231115 | 165900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20231115 | 165800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20231115 | 165700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20231115 | 165600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20231115 | 165500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20231115 | 165400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20231115 | 165300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20231115 | 165200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20231115 | 165100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20231115 | 165000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20231115 | 164900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20231115 | 164800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20231115 | 164700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20231115 | 164600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 123 | 20231115 | 164500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20231115 | 164400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20231115 | 164300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20231115 | 164200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20231115 | 164100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20231115 | 164000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20231115 | 163900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20231115 | 163800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20231115 | 163700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20231115 | 163600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20231115 | 163500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20231115 | 163400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20231115 | 163300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20231115 | 163200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20231115 | 163100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20231115 | 163000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20231115 | 162900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20231115 | 162800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20231115 | 162700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20231115 | 162600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20231115 | 162500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20231115 | 162400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20231115 | 162300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20231115 | 162200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20231115 | 162100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20231115 | 162000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20231115 | 161900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20231115 | 161800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20231115 | 161700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20231115 | 161600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 153 | 20231115 | 161500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20231115 | 161400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20231115 | 161300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20231115 | 161200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20231115 | 161100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20231115 | 161000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20231115 | 160900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20231115 | 160800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20231115 | 160700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20231115 | 160600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20231115 | 160500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20231115 | 160400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20231115 | 160300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20231115 | 160200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20231115 | 160100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20231115 | 160000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20231115 | 155900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20231115 | 155800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20231115 | 155700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20231115 | 155600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20231115 | 155500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20231115 | 155400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20231115 | 155300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20231115 | 155200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20231115 | 155100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20231115 | 155000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20231115 | 154900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20231115 | 154800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20231115 | 154700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20231115 | 154600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 183 | 20231115 | 154500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20231115 | 154400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20231115 | 154300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20231115 | 154200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20231115 | 154100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20231115 | 154000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20231115 | 153900 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20231115 | 153800 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20231115 | 153700 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20231115 | 153600 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20231115 | 153500 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20231115 | 153400 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20231115 | 153300 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20231115 | 153200 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20231115 | 153100 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20231115 | 153000 | 1354660270 | 4580 | 4580 | 4580 | 4580 | 6030 |
| 199 | 20231115 | 152900 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20231115 | 152800 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20231115 | 152700 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20231115 | 152600 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20231115 | 152500 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20231115 | 152400 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20231115 | 152300 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20231115 | 152200 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20231115 | 152100 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20231115 | 152000 | 1327042870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20231115 | 151900 | 1327042870 | 4580 | 4575 | 4580 | 4575 | 1154 |
| 210 | 20231115 | 151800 | 1321760510 | 4580 | 4580 | 4580 | 4580 | 58 |
| 211 | 20231115 | 151700 | 1321494870 | 4580 | 4575 | 4580 | 4575 | 202 |
| 212 | 20231115 | 151600 | 1320570210 | 4580 | 4580 | 4580 | 4575 | 842 |
| 213 | 20231115 | 151500 | 1316714350 | 4575 | 4580 | 4580 | 4575 | 448 |
| 214 | 20231115 | 151400 | 1314664460 | 4580 | 4580 | 4580 | 4580 | 50 |
| 215 | 20231115 | 151300 | 1314435460 | 4575 | 4580 | 4580 | 4575 | 128 |
| 216 | 20231115 | 151200 | 1313849570 | 4580 | 4575 | 4580 | 4575 | 100 |
| 217 | 20231115 | 151100 | 1313391820 | 4580 | 4575 | 4580 | 4575 | 233 |
| 218 | 20231115 | 151000 | 1312324695 | 4580 | 4575 | 4580 | 4575 | 1451 |
| 219 | 20231115 | 150900 | 1305686330 | 4575 | 4575 | 4575 | 4575 | 424 |
| 220 | 20231115 | 150800 | 1303746530 | 4580 | 4575 | 4580 | 4575 | 721 |
| 221 | 20231115 | 150700 | 1300447850 | 4575 | 4575 | 4575 | 4575 | 1 |
| 222 | 20231115 | 150600 | 1300443275 | 4575 | 4575 | 4575 | 4575 | 273 |
| 223 | 20231115 | 150500 | 1299194300 | 4575 | 4575 | 4575 | 4575 | 36 |
| 224 | 20231115 | 150400 | 1299029600 | 4575 | 4580 | 4580 | 4575 | 455 |
| 225 | 20231115 | 150300 | 1296947420 | 4575 | 4575 | 4575 | 4575 | 230 |
| 226 | 20231115 | 150200 | 1295895170 | 4575 | 4580 | 4580 | 4575 | 535 |
| 227 | 20231115 | 150100 | 1293447370 | 4580 | 4575 | 4580 | 4575 | 119 |
| 228 | 20231115 | 150000 | 1292902650 | 4580 | 4580 | 4580 | 4580 | 21 |
| 229 | 20231115 | 145900 | 1292806470 | 4580 | 4575 | 4580 | 4575 | 104 |
| 230 | 20231115 | 145800 | 1292330375 | 4575 | 4580 | 4580 | 4575 | 1010 |
| 231 | 20231115 | 145700 | 1287709575 | 4580 | 4580 | 4580 | 4580 | 281 |
| 232 | 20231115 | 145600 | 1286422595 | 4580 | 4580 | 4580 | 4580 | 22 |
| 233 | 20231115 | 145500 | 1286321835 | 4580 | 4580 | 4580 | 4575 | 117 |
| 234 | 20231115 | 145400 | 1285785995 | 4580 | 4580 | 4580 | 4580 | 130 |
| 235 | 20231115 | 145300 | 1285190595 | 4575 | 4580 | 4580 | 4575 | 119 |
| 236 | 20231115 | 145200 | 1284645675 | 4575 | 4575 | 4575 | 4575 | 0 |
| 237 | 20231115 | 145100 | 1284645675 | 4575 | 4575 | 4575 | 4575 | 248 |
| 238 | 20231115 | 145000 | 1283511075 | 4575 | 4575 | 4575 | 4575 | 1074 |
| 239 | 20231115 | 144900 | 1278597525 | 4570 | 4570 | 4570 | 4570 | 150 |
| 240 | 20231115 | 144800 | 1277912025 | 4570 | 4570 | 4570 | 4570 | 11 |
| 241 | 20231115 | 144700 | 1277861755 | 4570 | 4570 | 4570 | 4570 | 0 |
| 242 | 20231115 | 144600 | 1277861755 | 4570 | 4570 | 4570 | 4570 | 876 |
| 243 | 20231115 | 144500 | 1273858435 | 4570 | 4570 | 4570 | 4570 | 0 |
| 244 | 20231115 | 144400 | 1273858435 | 4570 | 4570 | 4570 | 4565 | 583 |
| 245 | 20231115 | 144300 | 1271194415 | 4570 | 4570 | 4575 | 4570 | 664 |
| 246 | 20231115 | 144200 | 1268159910 | 4575 | 4575 | 4575 | 4575 | 7470 |
| 247 | 20231115 | 144100 | 1233984660 | 4580 | 4580 | 4580 | 4580 | 1476 |
| 248 | 20231115 | 144000 | 1227224580 | 4580 | 4580 | 4580 | 4580 | 148 |
| 249 | 20231115 | 143900 | 1226546740 | 4585 | 4585 | 4585 | 4580 | 827 |
| 250 | 20231115 | 143800 | 1222757085 | 4585 | 4585 | 4585 | 4585 | 2500 |
| 251 | 20231115 | 143700 | 1211294585 | 4585 | 4590 | 4590 | 4585 | 130 |
| 252 | 20231115 | 143600 | 1210698245 | 4585 | 4585 | 4585 | 4585 | 45 |
| 253 | 20231115 | 143500 | 1210491920 | 4585 | 4585 | 4585 | 4585 | 185 |
| 254 | 20231115 | 143400 | 1209643695 | 4585 | 4590 | 4590 | 4585 | 240 |
| 255 | 20231115 | 143300 | 1208542795 | 4590 | 4585 | 4590 | 4585 | 108 |
| 256 | 20231115 | 143200 | 1208047585 | 4585 | 4585 | 4585 | 4585 | 331 |
| 257 | 20231115 | 143100 | 1206529950 | 4585 | 4590 | 4590 | 4585 | 239 |
| 258 | 20231115 | 143000 | 1205433845 | 4585 | 4590 | 4590 | 4585 | 195 |
| 259 | 20231115 | 142900 | 1204539750 | 4590 | 4590 | 4590 | 4590 | 26 |
| 260 | 20231115 | 142800 | 1204420410 | 4590 | 4590 | 4590 | 4590 | 0 |
| 261 | 20231115 | 142700 | 1204420410 | 4590 | 4590 | 4590 | 4590 | 0 |
| 262 | 20231115 | 142600 | 1204420410 | 4590 | 4590 | 4590 | 4590 | 88 |
| 263 | 20231115 | 142500 | 1204016490 | 4585 | 4585 | 4585 | 4585 | 0 |
| 264 | 20231115 | 142400 | 1204016490 | 4585 | 4585 | 4585 | 4585 | 0 |
| 265 | 20231115 | 142300 | 1204016490 | 4585 | 4585 | 4585 | 4585 | 40 |
| 266 | 20231115 | 142200 | 1203833090 | 4590 | 4590 | 4590 | 4590 | 0 |
| 267 | 20231115 | 142100 | 1203833090 | 4590 | 4590 | 4590 | 4590 | 30 |
| 268 | 20231115 | 142000 | 1203695390 | 4585 | 4590 | 4590 | 4585 | 301 |
| 269 | 20231115 | 141900 | 1202315300 | 4590 | 4585 | 4590 | 4585 | 73 |
| 270 | 20231115 | 141800 | 1201980280 | 4585 | 4590 | 4590 | 4585 | 1200 |
| 271 | 20231115 | 141700 | 1196478030 | 4590 | 4590 | 4590 | 4590 | 20 |
| 272 | 20231115 | 141600 | 1196386230 | 4585 | 4585 | 4590 | 4585 | 441 |
| 273 | 20231115 | 141500 | 1194363045 | 4585 | 4585 | 4585 | 4585 | 3 |
| 274 | 20231115 | 141400 | 1194349290 | 4590 | 4585 | 4590 | 4585 | 127 |
| 275 | 20231115 | 141300 | 1193766545 | 4590 | 4590 | 4590 | 4590 | 100 |
| 276 | 20231115 | 141200 | 1193307545 | 4590 | 4595 | 4595 | 4590 | 2353 |
| 277 | 20231115 | 141100 | 1182506770 | 4595 | 4595 | 4595 | 4595 | 1223 |
| 278 | 20231115 | 141000 | 1176887085 | 4595 | 4595 | 4595 | 4595 | 2332 |
| 279 | 20231115 | 140900 | 1166171545 | 4600 | 4600 | 4600 | 4600 | 4 |
| 280 | 20231115 | 140800 | 1166153145 | 4600 | 4595 | 4600 | 4595 | 124 |
| 281 | 20231115 | 140700 | 1165582845 | 4600 | 4595 | 4600 | 4595 | 150 |
| 282 | 20231115 | 140600 | 1164893300 | 4595 | 4595 | 4595 | 4595 | 0 |
| 283 | 20231115 | 140500 | 1164893300 | 4595 | 4595 | 4595 | 4595 | 510 |
| 284 | 20231115 | 140400 | 1162549850 | 4600 | 4600 | 4600 | 4600 | 9 |
| 285 | 20231115 | 140300 | 1162508450 | 4605 | 4605 | 4605 | 4605 | 0 |
| 286 | 20231115 | 140200 | 1162508450 | 4605 | 4605 | 4605 | 4605 | 0 |
| 287 | 20231115 | 140100 | 1162508450 | 4605 | 4605 | 4605 | 4605 | 0 |
| 288 | 20231115 | 140000 | 1162508450 | 4605 | 4605 | 4605 | 4605 | 58 |
| 289 | 20231115 | 135900 | 1162241360 | 4605 | 4605 | 4605 | 4605 | 0 |
| 290 | 20231115 | 135800 | 1162241360 | 4605 | 4595 | 4605 | 4595 | 1541 |
| 291 | 20231115 | 135700 | 1155160385 | 4595 | 4595 | 4595 | 4595 | 230 |
| 292 | 20231115 | 135600 | 1154103535 | 4595 | 4595 | 4595 | 4595 | 101 |
| 293 | 20231115 | 135500 | 1153639440 | 4605 | 4595 | 4605 | 4595 | 59 |
| 294 | 20231115 | 135400 | 1153367755 | 4595 | 4600 | 4600 | 4595 | 50 |
| 295 | 20231115 | 135300 | 1153138000 | 4600 | 4600 | 4600 | 4600 | 100 |
| 296 | 20231115 | 135200 | 1152678000 | 4600 | 4605 | 4605 | 4600 | 1236 |
| 297 | 20231115 | 135100 | 1146992395 | 4605 | 4605 | 4605 | 4605 | 58 |
| 298 | 20231115 | 135000 | 1146725305 | 4600 | 4600 | 4600 | 4600 | 103 |
| 299 | 20231115 | 134900 | 1146251505 | 4600 | 4600 | 4600 | 4600 | 658 |
| 300 | 20231115 | 134800 | 1143224705 | 4605 | 4605 | 4605 | 4605 | 0 |
| 301 | 20231115 | 134700 | 1143224705 | 4605 | 4605 | 4605 | 4605 | 52 |
| 302 | 20231115 | 134600 | 1142985245 | 4600 | 4600 | 4600 | 4600 | 301 |
| 303 | 20231115 | 134500 | 1141600645 | 4610 | 4610 | 4610 | 4610 | 0 |
| 304 | 20231115 | 134400 | 1141600645 | 4610 | 4610 | 4610 | 4610 | 58 |
| 305 | 20231115 | 134300 | 1141333265 | 4610 | 4605 | 4610 | 4600 | 265 |
| 306 | 20231115 | 134200 | 1140114045 | 4610 | 4610 | 4610 | 4610 | 0 |
| 307 | 20231115 | 134100 | 1140114045 | 4610 | 4610 | 4610 | 4610 | 0 |
| 308 | 20231115 | 134000 | 1140114045 | 4610 | 4610 | 4610 | 4610 | 178 |
| 309 | 20231115 | 133900 | 1139293465 | 4610 | 4610 | 4610 | 4610 | 20 |
| 310 | 20231115 | 133800 | 1139201265 | 4610 | 4610 | 4610 | 4610 | 0 |
| 311 | 20231115 | 133700 | 1139201265 | 4610 | 4605 | 4610 | 4605 | 125 |
| 312 | 20231115 | 133600 | 1138625635 | 4605 | 4605 | 4605 | 4605 | 0 |
| 313 | 20231115 | 133500 | 1138625635 | 4605 | 4605 | 4605 | 4605 | 42 |
| 314 | 20231115 | 133400 | 1138432225 | 4605 | 4600 | 4605 | 4600 | 59 |
| 315 | 20231115 | 133300 | 1138160535 | 4600 | 4600 | 4600 | 4600 | 0 |
| 316 | 20231115 | 133200 | 1138160535 | 4600 | 4600 | 4600 | 4600 | 102 |
| 317 | 20231115 | 133100 | 1137691335 | 4600 | 4600 | 4600 | 4600 | 100 |
| 318 | 20231115 | 133000 | 1137231335 | 4600 | 4600 | 4600 | 4600 | 2 |
| 319 | 20231115 | 132900 | 1137222135 | 4600 | 4600 | 4600 | 4600 | 365 |
| 320 | 20231115 | 132800 | 1135543135 | 4600 | 4600 | 4600 | 4600 | 0 |
| 321 | 20231115 | 132700 | 1135543135 | 4600 | 4605 | 4605 | 4600 | 412 |
| 322 | 20231115 | 132600 | 1133646225 | 4605 | 4605 | 4605 | 4605 | 0 |
| 323 | 20231115 | 132500 | 1133646225 | 4605 | 4605 | 4605 | 4605 | 0 |
| 324 | 20231115 | 132400 | 1133646225 | 4605 | 4605 | 4605 | 4605 | 1 |
| 325 | 20231115 | 132300 | 1133641620 | 4605 | 4605 | 4605 | 4605 | 15 |
| 326 | 20231115 | 132200 | 1133572545 | 4605 | 4605 | 4605 | 4605 | 43 |
| 327 | 20231115 | 132100 | 1133374530 | 4605 | 4610 | 4610 | 4605 | 98 |
| 328 | 20231115 | 132000 | 1132922950 | 4605 | 4605 | 4610 | 4605 | 24 |
| 329 | 20231115 | 131900 | 1132812380 | 4605 | 4605 | 4605 | 4605 | 30 |
| 330 | 20231115 | 131800 | 1132674230 | 4610 | 4610 | 4610 | 4610 | 0 |
| 331 | 20231115 | 131700 | 1132674230 | 4610 | 4610 | 4610 | 4610 | 100 |
| 332 | 20231115 | 131600 | 1132213230 | 4610 | 4610 | 4610 | 4610 | 0 |
| 333 | 20231115 | 131500 | 1132213230 | 4610 | 4610 | 4610 | 4610 | 60 |
| 334 | 20231115 | 131400 | 1131936630 | 4605 | 4605 | 4605 | 4600 | 322 |
| 335 | 20231115 | 131300 | 1130453920 | 4605 | 4605 | 4605 | 4605 | 2 |
| 336 | 20231115 | 131200 | 1130444710 | 4605 | 4605 | 4605 | 4605 | 20 |
| 337 | 20231115 | 131100 | 1130352610 | 4605 | 4605 | 4605 | 4605 | 10 |
| 338 | 20231115 | 131000 | 1130306560 | 4600 | 4600 | 4600 | 4600 | 30 |
| 339 | 20231115 | 130900 | 1130168560 | 4600 | 4600 | 4600 | 4600 | 100 |
| 340 | 20231115 | 130800 | 1129708560 | 4600 | 4600 | 4600 | 4600 | 16 |
| 341 | 20231115 | 130700 | 1129634960 | 4605 | 4605 | 4605 | 4605 | 0 |
| 342 | 20231115 | 130600 | 1129634960 | 4605 | 4605 | 4605 | 4605 | 0 |
| 343 | 20231115 | 130500 | 1129634960 | 4605 | 4605 | 4605 | 4605 | 58 |
| 344 | 20231115 | 130400 | 1129367870 | 4605 | 4605 | 4605 | 4605 | 502 |
| 345 | 20231115 | 130300 | 1127056160 | 4605 | 4605 | 4605 | 4605 | 0 |
| 346 | 20231115 | 130200 | 1127056160 | 4605 | 4605 | 4605 | 4605 | 100 |
| 347 | 20231115 | 130100 | 1126595660 | 4600 | 4605 | 4605 | 4600 | 1855 |
| 348 | 20231115 | 130000 | 1118062180 | 4605 | 4610 | 4610 | 4605 | 290 |
| 349 | 20231115 | 125900 | 1116725330 | 4610 | 4610 | 4610 | 4610 | 0 |
| 350 | 20231115 | 125800 | 1116725330 | 4610 | 4610 | 4610 | 4610 | 4 |
| 351 | 20231115 | 125700 | 1116706890 | 4610 | 4610 | 4615 | 4610 | 1073 |
| 352 | 20231115 | 125600 | 1111760070 | 4610 | 4610 | 4610 | 4610 | 60 |
| 353 | 20231115 | 125500 | 1111483470 | 4610 | 4605 | 4610 | 4605 | 1322 |
| 354 | 20231115 | 125400 | 1105394645 | 4615 | 4615 | 4615 | 4615 | 59 |
| 355 | 20231115 | 125300 | 1105122360 | 4615 | 4615 | 4615 | 4615 | 300 |
| 356 | 20231115 | 125200 | 1103737860 | 4615 | 4615 | 4615 | 4615 | 300 |
| 357 | 20231115 | 125100 | 1102353360 | 4615 | 4610 | 4615 | 4610 | 319 |
| 358 | 20231115 | 125000 | 1100881680 | 4615 | 4615 | 4615 | 4610 | 86 |
| 359 | 20231115 | 124900 | 1100484795 | 4615 | 4610 | 4615 | 4610 | 1054 |
| 360 | 20231115 | 124800 | 1095625555 | 4610 | 4610 | 4610 | 4610 | 1332 |
| 361 | 20231115 | 124700 | 1089485035 | 4610 | 4610 | 4610 | 4610 | 11 |
| 362 | 20231115 | 124600 | 1089434325 | 4610 | 4610 | 4610 | 4605 | 32 |
| 363 | 20231115 | 124500 | 1089286955 | 4605 | 4605 | 4605 | 4605 | 3 |
| 364 | 20231115 | 124400 | 1089273140 | 4600 | 4600 | 4605 | 4600 | 977 |
| 365 | 20231115 | 124300 | 1084776955 | 4600 | 4600 | 4600 | 4600 | 500 |
| 366 | 20231115 | 124200 | 1082476955 | 4605 | 4605 | 4605 | 4605 | 68 |
| 367 | 20231115 | 124100 | 1082163815 | 4605 | 4605 | 4605 | 4605 | 2 |
| 368 | 20231115 | 124000 | 1082154605 | 4605 | 4605 | 4605 | 4605 | 1789 |
| 369 | 20231115 | 123900 | 1073916260 | 4605 | 4610 | 4610 | 4605 | 311 |
| 370 | 20231115 | 123800 | 1072483965 | 4610 | 4610 | 4610 | 4610 | 58 |
| 371 | 20231115 | 123700 | 1072216585 | 4610 | 4605 | 4610 | 4605 | 107 |
| 372 | 20231115 | 123600 | 1071723845 | 4610 | 4610 | 4610 | 4610 | 1000 |
| 373 | 20231115 | 123500 | 1067113845 | 4610 | 4610 | 4610 | 4610 | 0 |
| 374 | 20231115 | 123400 | 1067113845 | 4610 | 4610 | 4610 | 4610 | 10 |
| 375 | 20231115 | 123300 | 1067067745 | 4610 | 4610 | 4610 | 4610 | 86 |
| 376 | 20231115 | 123200 | 1066671285 | 4605 | 4605 | 4605 | 4605 | 2 |
| 377 | 20231115 | 123100 | 1066662075 | 4605 | 4605 | 4605 | 4605 | 100 |
| 378 | 20231115 | 123000 | 1066201575 | 4610 | 4610 | 4610 | 4610 | 66 |
| 379 | 20231115 | 122900 | 1065897315 | 4610 | 4605 | 4610 | 4605 | 89 |
| 380 | 20231115 | 122800 | 1065487465 | 4605 | 4605 | 4605 | 4605 | 1 |
| 381 | 20231115 | 122700 | 1065482860 | 4605 | 4600 | 4605 | 4600 | 325 |
| 382 | 20231115 | 122600 | 1063986350 | 4600 | 4600 | 4600 | 4600 | 10 |
| 383 | 20231115 | 122500 | 1063940350 | 4600 | 4605 | 4605 | 4600 | 126 |
| 384 | 20231115 | 122400 | 1063360725 | 4605 | 4605 | 4605 | 4605 | 85 |
| 385 | 20231115 | 122300 | 1062969300 | 4605 | 4605 | 4605 | 4605 | 468 |
| 386 | 20231115 | 122200 | 1060814160 | 4605 | 4605 | 4605 | 4605 | 50 |
| 387 | 20231115 | 122100 | 1060583910 | 4605 | 4605 | 4605 | 4605 | 1 |
| 388 | 20231115 | 122000 | 1060579305 | 4600 | 4605 | 4605 | 4600 | 125 |
| 389 | 20231115 | 121900 | 1060004125 | 4605 | 4600 | 4605 | 4600 | 8762 |
| 390 | 20231115 | 121800 | 1019697675 | 4595 | 4595 | 4595 | 4595 | 840 |
| 391 | 20231115 | 121700 | 1015837875 | 4600 | 4600 | 4600 | 4600 | 9 |
| 392 | 20231115 | 121600 | 1015796475 | 4595 | 4595 | 4595 | 4595 | 2 |
| 393 | 20231115 | 121500 | 1015787285 | 4600 | 4600 | 4600 | 4600 | 18 |
| 394 | 20231115 | 121400 | 1015704485 | 4600 | 4600 | 4600 | 4600 | 200 |
| 395 | 20231115 | 121300 | 1014784485 | 4600 | 4600 | 4600 | 4600 | 130 |
| 396 | 20231115 | 121200 | 1014186485 | 4600 | 4600 | 4600 | 4600 | 2 |
| 397 | 20231115 | 121100 | 1014177285 | 4600 | 4595 | 4600 | 4595 | 728 |
| 398 | 20231115 | 121000 | 1010831835 | 4590 | 4590 | 4590 | 4590 | 410 |
| 399 | 20231115 | 120900 | 1008949935 | 4590 | 4590 | 4590 | 4590 | 200 |
| 400 | 20231115 | 120800 | 1008031935 | 4585 | 4585 | 4585 | 4585 | 0 |
| 401 | 20231115 | 120700 | 1008031935 | 4585 | 4590 | 4590 | 4585 | 449 |
| 402 | 20231115 | 120600 | 1005972895 | 4585 | 4590 | 4590 | 4585 | 3493 |
| 403 | 20231115 | 120500 | 989957265 | 4585 | 4595 | 4595 | 4585 | 129 |
| 404 | 20231115 | 120400 | 989365220 | 4595 | 4595 | 4595 | 4595 | 325 |
| 405 | 20231115 | 120300 | 987871845 | 4595 | 4595 | 4595 | 4595 | 56 |
| 406 | 20231115 | 120200 | 987614525 | 4600 | 4600 | 4600 | 4600 | 38 |
| 407 | 20231115 | 120100 | 987439725 | 4595 | 4595 | 4595 | 4595 | 1118 |
| 408 | 20231115 | 120000 | 982302515 | 4595 | 4595 | 4595 | 4590 | 3566 |
| 409 | 20231115 | 115900 | 965929265 | 4605 | 4595 | 4605 | 4585 | 464 |
| 410 | 20231115 | 115800 | 963798110 | 4595 | 4600 | 4600 | 4595 | 86 |
| 411 | 20231115 | 115700 | 963402560 | 4600 | 4595 | 4600 | 4595 | 880 |
| 412 | 20231115 | 115600 | 959356765 | 4600 | 4600 | 4600 | 4600 | 177 |
| 413 | 20231115 | 115500 | 958542565 | 4600 | 4600 | 4600 | 4600 | 28 |
| 414 | 20231115 | 115400 | 958413765 | 4600 | 4600 | 4600 | 4600 | 0 |
| 415 | 20231115 | 115300 | 958413765 | 4600 | 4600 | 4600 | 4600 | 125 |
| 416 | 20231115 | 115200 | 957838765 | 4605 | 4605 | 4605 | 4605 | 0 |
| 417 | 20231115 | 115100 | 957838765 | 4605 | 4605 | 4605 | 4605 | 849 |
| 418 | 20231115 | 115000 | 953929120 | 4605 | 4615 | 4615 | 4605 | 1692 |
| 419 | 20231115 | 114900 | 946128835 | 4615 | 4615 | 4615 | 4615 | 1058 |
| 420 | 20231115 | 114800 | 941246165 | 4615 | 4615 | 4620 | 4615 | 195 |
| 421 | 20231115 | 114700 | 940346235 | 4615 | 4615 | 4620 | 4615 | 204 |
| 422 | 20231115 | 114600 | 939404275 | 4615 | 4615 | 4620 | 4615 | 248 |
| 423 | 20231115 | 114500 | 938259505 | 4615 | 4615 | 4615 | 4615 | 46 |
| 424 | 20231115 | 114400 | 938047215 | 4615 | 4615 | 4615 | 4610 | 870 |
| 425 | 20231115 | 114300 | 934032175 | 4610 | 4610 | 4610 | 4610 | 17 |
| 426 | 20231115 | 114200 | 933953805 | 4610 | 4600 | 4615 | 4600 | 15826 |
| 427 | 20231115 | 114100 | 861017610 | 4600 | 4600 | 4600 | 4600 | 100 |
| 428 | 20231115 | 114000 | 860557610 | 4600 | 4600 | 4600 | 4600 | 0 |
| 429 | 20231115 | 113900 | 860557610 | 4600 | 4600 | 4600 | 4600 | 400 |
| 430 | 20231115 | 113800 | 858717610 | 4600 | 4600 | 4600 | 4600 | 676 |
| 431 | 20231115 | 113700 | 855608010 | 4600 | 4600 | 4600 | 4600 | 0 |
| 432 | 20231115 | 113600 | 855608010 | 4600 | 4600 | 4600 | 4600 | 0 |
| 433 | 20231115 | 113500 | 855608010 | 4600 | 4600 | 4600 | 4600 | 36 |
| 434 | 20231115 | 113400 | 855442410 | 4605 | 4605 | 4605 | 4605 | 1 |
| 435 | 20231115 | 113300 | 855437805 | 4590 | 4600 | 4600 | 4590 | 4002 |
| 436 | 20231115 | 113200 | 837048640 | 4605 | 4600 | 4605 | 4600 | 846 |
| 437 | 20231115 | 113100 | 833156750 | 4605 | 4605 | 4605 | 4605 | 2 |
| 438 | 20231115 | 113000 | 833147540 | 4610 | 4610 | 4610 | 4610 | 0 |
| 439 | 20231115 | 112900 | 833147540 | 4610 | 4610 | 4610 | 4610 | 100 |
| 440 | 20231115 | 112800 | 832686540 | 4605 | 4605 | 4605 | 4600 | 3178 |
| 441 | 20231115 | 112700 | 818056850 | 4600 | 4600 | 4600 | 4600 | 0 |
| 442 | 20231115 | 112600 | 818056850 | 4600 | 4600 | 4600 | 4600 | 302 |
| 443 | 20231115 | 112500 | 816667650 | 4600 | 4595 | 4600 | 4595 | 2274 |
| 444 | 20231115 | 112400 | 806207255 | 4595 | 4595 | 4595 | 4595 | 1004 |
| 445 | 20231115 | 112300 | 801593875 | 4595 | 4595 | 4595 | 4595 | 9 |
| 446 | 20231115 | 112200 | 801552520 | 4600 | 4600 | 4600 | 4600 | 0 |
| 447 | 20231115 | 112100 | 801552520 | 4600 | 4600 | 4600 | 4590 | 867 |
| 448 | 20231115 | 112000 | 797564420 | 4600 | 4595 | 4600 | 4595 | 2149 |
| 449 | 20231115 | 111900 | 787681745 | 4590 | 4590 | 4590 | 4590 | 0 |
| 450 | 20231115 | 111800 | 787681745 | 4590 | 4590 | 4590 | 4590 | 150 |
| 451 | 20231115 | 111700 | 786993245 | 4595 | 4595 | 4595 | 4595 | 0 |
| 452 | 20231115 | 111600 | 786993245 | 4595 | 4590 | 4595 | 4590 | 1132 |
| 453 | 20231115 | 111500 | 781793335 | 4595 | 4595 | 4595 | 4595 | 100 |
| 454 | 20231115 | 111400 | 781333835 | 4595 | 4595 | 4595 | 4595 | 55 |
| 455 | 20231115 | 111300 | 781081110 | 4595 | 4595 | 4595 | 4595 | 5 |
| 456 | 20231115 | 111200 | 781058135 | 4595 | 4595 | 4595 | 4595 | 3 |
| 457 | 20231115 | 111100 | 781044350 | 4595 | 4595 | 4595 | 4595 | 30 |
| 458 | 20231115 | 111000 | 780906500 | 4595 | 4595 | 4595 | 4595 | 1 |
| 459 | 20231115 | 110900 | 780901905 | 4575 | 4590 | 4595 | 4575 | 1387 |
| 460 | 20231115 | 110800 | 774546730 | 4590 | 4590 | 4590 | 4590 | 0 |
| 461 | 20231115 | 110700 | 774546730 | 4590 | 4590 | 4590 | 4590 | 331 |
| 462 | 20231115 | 110600 | 773027440 | 4590 | 4590 | 4590 | 4590 | 348 |
| 463 | 20231115 | 110500 | 771430120 | 4595 | 4595 | 4595 | 4595 | 0 |
| 464 | 20231115 | 110400 | 771430120 | 4595 | 4590 | 4595 | 4590 | 634 |
| 465 | 20231115 | 110300 | 768519740 | 4590 | 4590 | 4590 | 4590 | 159 |
| 466 | 20231115 | 110200 | 767789930 | 4590 | 4590 | 4590 | 4590 | 5 |
| 467 | 20231115 | 110100 | 767766980 | 4590 | 4590 | 4590 | 4590 | 14 |
| 468 | 20231115 | 110000 | 767702720 | 4590 | 4590 | 4590 | 4590 | 208 |
| 469 | 20231115 | 105900 | 766748000 | 4595 | 4590 | 4595 | 4575 | 1129 |
| 470 | 20231115 | 105800 | 761577660 | 4595 | 4595 | 4595 | 4595 | 0 |
| 471 | 20231115 | 105700 | 761577660 | 4595 | 4595 | 4595 | 4595 | 0 |
| 472 | 20231115 | 105600 | 761577660 | 4595 | 4595 | 4595 | 4595 | 323 |
| 473 | 20231115 | 105500 | 760093475 | 4595 | 4595 | 4595 | 4595 | 69 |
| 474 | 20231115 | 105400 | 759776420 | 4595 | 4595 | 4595 | 4595 | 2076 |
| 475 | 20231115 | 105300 | 750237200 | 4595 | 4595 | 4595 | 4590 | 239 |
| 476 | 20231115 | 105200 | 749139420 | 4595 | 4595 | 4595 | 4595 | 1 |
| 477 | 20231115 | 105100 | 749134825 | 4590 | 4575 | 4590 | 4575 | 8878 |
| 478 | 20231115 | 105000 | 708439425 | 4575 | 4575 | 4575 | 4575 | 1 |
| 479 | 20231115 | 104900 | 708434850 | 4575 | 4580 | 4580 | 4575 | 2 |
| 480 | 20231115 | 104800 | 708425695 | 4580 | 4580 | 4580 | 4580 | 58 |
| 481 | 20231115 | 104700 | 708160055 | 4580 | 4580 | 4580 | 4580 | 1 |
| 482 | 20231115 | 104600 | 708155475 | 4580 | 4585 | 4585 | 4580 | 60 |
| 483 | 20231115 | 104500 | 707880550 | 4585 | 4575 | 4585 | 4575 | 502 |
| 484 | 20231115 | 104400 | 705583880 | 4575 | 4575 | 4575 | 4575 | 1 |
| 485 | 20231115 | 104300 | 705579305 | 4575 | 4575 | 4575 | 4575 | 300 |
| 486 | 20231115 | 104200 | 704206805 | 4575 | 4590 | 4590 | 4575 | 58 |
| 487 | 20231115 | 104100 | 703941335 | 4590 | 4575 | 4590 | 4575 | 3175 |
| 488 | 20231115 | 104000 | 689398240 | 4570 | 4570 | 4570 | 4570 | 103 |
| 489 | 20231115 | 103900 | 688927530 | 4570 | 4570 | 4570 | 4570 | 2 |
| 490 | 20231115 | 103800 | 688918390 | 4565 | 4575 | 4575 | 4565 | 709 |
| 491 | 20231115 | 103700 | 685681215 | 4575 | 4575 | 4575 | 4575 | 0 |
| 492 | 20231115 | 103600 | 685681215 | 4575 | 4575 | 4575 | 4575 | 0 |
| 493 | 20231115 | 103500 | 685681215 | 4575 | 4575 | 4575 | 4575 | 650 |
| 494 | 20231115 | 103400 | 682707465 | 4575 | 4575 | 4575 | 4575 | 50 |
| 495 | 20231115 | 103300 | 682478715 | 4575 | 4575 | 4575 | 4575 | 1 |
| 496 | 20231115 | 103200 | 682474140 | 4565 | 4565 | 4565 | 4565 | 130 |
| 497 | 20231115 | 103100 | 681880690 | 4565 | 4565 | 4565 | 4565 | 0 |
| 498 | 20231115 | 103000 | 681880690 | 4565 | 4565 | 4575 | 4565 | 1761 |
| 499 | 20231115 | 102900 | 673832640 | 4565 | 4560 | 4565 | 4560 | 1448 |
| 500 | 20231115 | 102800 | 667229025 | 4565 | 4565 | 4565 | 4565 | 873 |
| 501 | 20231115 | 102700 | 663243780 | 4575 | 4575 | 4575 | 4575 | 0 |
| 502 | 20231115 | 102600 | 663243780 | 4575 | 4570 | 4575 | 4570 | 410 |
| 503 | 20231115 | 102500 | 661370075 | 4570 | 4570 | 4570 | 4570 | 110 |
| 504 | 20231115 | 102400 | 660867375 | 4575 | 4575 | 4575 | 4575 | 5 |
| 505 | 20231115 | 102300 | 660844500 | 4575 | 4575 | 4575 | 4575 | 138 |
| 506 | 20231115 | 102200 | 660213150 | 4575 | 4575 | 4575 | 4575 | 80 |
| 507 | 20231115 | 102100 | 659847150 | 4570 | 4570 | 4570 | 4570 | 14 |
| 508 | 20231115 | 102000 | 659783170 | 4570 | 4570 | 4570 | 4570 | 700 |
| 509 | 20231115 | 101900 | 656584170 | 4575 | 4570 | 4575 | 4570 | 273 |
| 510 | 20231115 | 101800 | 655335865 | 4575 | 4575 | 4575 | 4575 | 58 |
| 511 | 20231115 | 101700 | 655070515 | 4575 | 4575 | 4575 | 4575 | 75 |
| 512 | 20231115 | 101600 | 654727390 | 4575 | 4575 | 4575 | 4575 | 2 |
| 513 | 20231115 | 101500 | 654718240 | 4575 | 4570 | 4575 | 4570 | 502 |
| 514 | 20231115 | 101400 | 652424090 | 4575 | 4575 | 4575 | 4575 | 136 |
| 515 | 20231115 | 101300 | 651801890 | 4570 | 4575 | 4575 | 4570 | 67 |
| 516 | 20231115 | 101200 | 651495410 | 4575 | 4575 | 4575 | 4575 | 100 |
| 517 | 20231115 | 101100 | 651037910 | 4575 | 4575 | 4575 | 4575 | 0 |
| 518 | 20231115 | 101000 | 651037910 | 4575 | 4575 | 4575 | 4575 | 90 |
| 519 | 20231115 | 100900 | 650626160 | 4575 | 4575 | 4575 | 4575 | 60 |
| 520 | 20231115 | 100800 | 650351660 | 4575 | 4570 | 4575 | 4570 | 346 |
| 521 | 20231115 | 100700 | 648769960 | 4570 | 4570 | 4570 | 4570 | 3091 |
| 522 | 20231115 | 100600 | 634644090 | 4570 | 4580 | 4580 | 4570 | 296 |
| 523 | 20231115 | 100500 | 633290475 | 4580 | 4580 | 4580 | 4580 | 3 |
| 524 | 20231115 | 100400 | 633276735 | 4580 | 4580 | 4580 | 4575 | 124 |
| 525 | 20231115 | 100300 | 632708835 | 4580 | 4580 | 4580 | 4580 | 35 |
| 526 | 20231115 | 100200 | 632548535 | 4575 | 4580 | 4580 | 4575 | 2601 |
| 527 | 20231115 | 100100 | 620643155 | 4580 | 4580 | 4580 | 4580 | 1 |
| 528 | 20231115 | 100000 | 620638575 | 4585 | 4590 | 4590 | 4585 | 670 |
| 529 | 20231115 | 095900 | 617566530 | 4590 | 4595 | 4595 | 4590 | 78 |
| 530 | 20231115 | 095800 | 617208220 | 4590 | 4590 | 4590 | 4590 | 4 |
| 531 | 20231115 | 095700 | 617189860 | 4590 | 4595 | 4595 | 4590 | 158 |
| 532 | 20231115 | 095600 | 616464350 | 4595 | 4595 | 4595 | 4595 | 145 |
| 533 | 20231115 | 095500 | 615798075 | 4595 | 4595 | 4595 | 4595 | 658 |
| 534 | 20231115 | 095400 | 612774565 | 4595 | 4595 | 4595 | 4590 | 815 |
| 535 | 20231115 | 095300 | 609033335 | 4595 | 4590 | 4595 | 4590 | 321 |
| 536 | 20231115 | 095200 | 607559845 | 4595 | 4595 | 4595 | 4595 | 74 |
| 537 | 20231115 | 095100 | 607219815 | 4595 | 4585 | 4595 | 4585 | 2931 |
| 538 | 20231115 | 095000 | 593770685 | 4585 | 4585 | 4585 | 4585 | 58 |
| 539 | 20231115 | 094900 | 593504755 | 4585 | 4590 | 4590 | 4580 | 130 |
| 540 | 20231115 | 094800 | 592908750 | 4590 | 4590 | 4590 | 4590 | 51 |
| 541 | 20231115 | 094700 | 592674660 | 4590 | 4580 | 4590 | 4580 | 281 |
| 542 | 20231115 | 094600 | 591385560 | 4580 | 4580 | 4580 | 4580 | 143 |
| 543 | 20231115 | 094500 | 590730620 | 4575 | 4580 | 4585 | 4575 | 1276 |
| 544 | 20231115 | 094400 | 584886930 | 4585 | 4585 | 4585 | 4585 | 11 |
| 545 | 20231115 | 094300 | 584836495 | 4585 | 4585 | 4585 | 4585 | 105 |
| 546 | 20231115 | 094200 | 584355070 | 4590 | 4590 | 4590 | 4590 | 79 |
| 547 | 20231115 | 094100 | 583992460 | 4590 | 4575 | 4590 | 4575 | 1812 |
| 548 | 20231115 | 094000 | 575692570 | 4580 | 4580 | 4580 | 4580 | 78 |
| 549 | 20231115 | 093900 | 575335330 | 4580 | 4580 | 4580 | 4575 | 1487 |
| 550 | 20231115 | 093800 | 568527550 | 4580 | 4585 | 4585 | 4580 | 734 |
| 551 | 20231115 | 093700 | 565165670 | 4590 | 4590 | 4590 | 4590 | 66 |
| 552 | 20231115 | 093600 | 564862730 | 4590 | 4580 | 4595 | 4580 | 694 |
| 553 | 20231115 | 093500 | 561683155 | 4580 | 4590 | 4590 | 4575 | 660 |
| 554 | 20231115 | 093400 | 558662505 | 4595 | 4600 | 4605 | 4595 | 1151 |
| 555 | 20231115 | 093300 | 553368550 | 4600 | 4605 | 4605 | 4595 | 1091 |
| 556 | 20231115 | 093200 | 548348425 | 4605 | 4615 | 4615 | 4605 | 2435 |
| 557 | 20231115 | 093100 | 537129155 | 4615 | 4575 | 4620 | 4575 | 32999 |
| 558 | 20231115 | 093000 | 385618245 | 4575 | 4575 | 4575 | 4570 | 300 |
| 559 | 20231115 | 092900 | 384246245 | 4575 | 4580 | 4580 | 4575 | 1667 |
| 560 | 20231115 | 092800 | 376613300 | 4575 | 4565 | 4575 | 4560 | 4310 |
| 561 | 20231115 | 092700 | 356920210 | 4565 | 4570 | 4570 | 4545 | 1002 |
| 562 | 20231115 | 092600 | 352363265 | 4570 | 4550 | 4570 | 4550 | 5988 |
| 563 | 20231115 | 092500 | 325044760 | 4550 | 4555 | 4555 | 4550 | 287 |
| 564 | 20231115 | 092400 | 323738480 | 4550 | 4550 | 4550 | 4550 | 0 |
| 565 | 20231115 | 092300 | 323738480 | 4550 | 4565 | 4565 | 4550 | 3254 |
| 566 | 20231115 | 092200 | 308892050 | 4570 | 4575 | 4575 | 4570 | 122 |
| 567 | 20231115 | 092100 | 308334495 | 4570 | 4570 | 4570 | 4570 | 878 |
| 568 | 20231115 | 092000 | 304322035 | 4570 | 4570 | 4570 | 4565 | 3934 |
| 569 | 20231115 | 091900 | 286343730 | 4570 | 4570 | 4570 | 4570 | 423 |
| 570 | 20231115 | 091800 | 284410620 | 4575 | 4560 | 4575 | 4550 | 3735 |
| 571 | 20231115 | 091700 | 267350470 | 4550 | 4550 | 4550 | 4550 | 616 |
| 572 | 20231115 | 091600 | 264547670 | 4560 | 4550 | 4560 | 4550 | 1814 |
| 573 | 20231115 | 091500 | 256285080 | 4540 | 4540 | 4540 | 4540 | 5278 |
| 574 | 20231115 | 091400 | 232322960 | 4540 | 4550 | 4550 | 4540 | 2906 |
| 575 | 20231115 | 091300 | 219124655 | 4550 | 4550 | 4550 | 4550 | 521 |
| 576 | 20231115 | 091200 | 216754105 | 4555 | 4545 | 4555 | 4540 | 2429 |
| 577 | 20231115 | 091100 | 205707855 | 4545 | 4545 | 4555 | 4545 | 2446 |
| 578 | 20231115 | 091000 | 194579575 | 4545 | 4550 | 4550 | 4545 | 1847 |
| 579 | 20231115 | 090900 | 186184710 | 4550 | 4555 | 4555 | 4545 | 1308 |
| 580 | 20231115 | 090800 | 180238260 | 4555 | 4560 | 4565 | 4555 | 783 |
| 581 | 20231115 | 090700 | 176665505 | 4560 | 4550 | 4560 | 4535 | 4131 |
| 582 | 20231115 | 090600 | 157854555 | 4555 | 4555 | 4560 | 4555 | 1283 |
| 583 | 20231115 | 090500 | 152009865 | 4555 | 4520 | 4560 | 4520 | 11218 |
| 584 | 20231115 | 090400 | 100961635 | 4520 | 4500 | 4520 | 4500 | 1057 |
| 585 | 20231115 | 090300 | 96187170 | 4500 | 4525 | 4525 | 4500 | 1573 |
| 586 | 20231115 | 090200 | 89102150 | 4525 | 4560 | 4560 | 4515 | 12949 |
| 587 | 20231115 | 090100 | 30332135 | 4560 | 4565 | 4570 | 4550 | 3197 |
| 588 | 20231115 | 090000 | 15770605 | 4570 | 4560 | 4570 | 4560 | 3457 |