29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 3 | 20231115 | 183900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20231115 | 183800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20231115 | 183700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20231115 | 183600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20231115 | 183500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20231115 | 183400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20231115 | 183300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20231115 | 183200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20231115 | 183100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20231115 | 183000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20231115 | 182900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20231115 | 182800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20231115 | 182700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20231115 | 182600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20231115 | 182500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20231115 | 182400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20231115 | 182300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20231115 | 182200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20231115 | 182100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20231115 | 182000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20231115 | 181900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20231115 | 181800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20231115 | 181700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20231115 | 181600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20231115 | 181500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20231115 | 181400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20231115 | 181300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20231115 | 181200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20231115 | 181100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20231115 | 181000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 33 | 20231115 | 180900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20231115 | 180800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20231115 | 180700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20231115 | 180600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20231115 | 180500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20231115 | 180400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20231115 | 180300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20231115 | 180200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20231115 | 180100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20231115 | 180000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20231115 | 175900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20231115 | 175800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20231115 | 175700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20231115 | 175600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20231115 | 175500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20231115 | 175400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20231115 | 175300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20231115 | 175200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20231115 | 175100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20231115 | 175000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20231115 | 174900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20231115 | 174800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20231115 | 174700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20231115 | 174600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20231115 | 174500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20231115 | 174400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20231115 | 174300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20231115 | 174200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20231115 | 174100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20231115 | 174000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 63 | 20231115 | 173900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20231115 | 173800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20231115 | 173700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20231115 | 173600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20231115 | 173500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20231115 | 173400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20231115 | 173300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20231115 | 173200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20231115 | 173100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20231115 | 173000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20231115 | 172900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20231115 | 172800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20231115 | 172700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20231115 | 172600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20231115 | 172500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20231115 | 172400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20231115 | 172300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20231115 | 172200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20231115 | 172100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20231115 | 172000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20231115 | 171900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20231115 | 171800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20231115 | 171700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20231115 | 171600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20231115 | 171500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20231115 | 171400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20231115 | 171300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20231115 | 171200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20231115 | 171100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20231115 | 171000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 93 | 20231115 | 170900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20231115 | 170800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20231115 | 170700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20231115 | 170600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20231115 | 170500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20231115 | 170400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20231115 | 170300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20231115 | 170200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20231115 | 170100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20231115 | 170000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20231115 | 165900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20231115 | 165800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20231115 | 165700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20231115 | 165600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20231115 | 165500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20231115 | 165400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20231115 | 165300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20231115 | 165200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20231115 | 165100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20231115 | 165000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20231115 | 164900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20231115 | 164800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20231115 | 164700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20231115 | 164600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20231115 | 164500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20231115 | 164400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20231115 | 164300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20231115 | 164200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20231115 | 164100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20231115 | 164000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 123 | 20231115 | 163900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20231115 | 163800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20231115 | 163700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20231115 | 163600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20231115 | 163500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20231115 | 163400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20231115 | 163300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20231115 | 163200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20231115 | 163100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20231115 | 163000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20231115 | 162900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20231115 | 162800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20231115 | 162700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20231115 | 162600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20231115 | 162500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20231115 | 162400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20231115 | 162300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20231115 | 162200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20231115 | 162100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20231115 | 162000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20231115 | 161900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20231115 | 161800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20231115 | 161700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20231115 | 161600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20231115 | 161500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20231115 | 161400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20231115 | 161300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20231115 | 161200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20231115 | 161100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20231115 | 161000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 153 | 20231115 | 160900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20231115 | 160800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20231115 | 160700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20231115 | 160600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20231115 | 160500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20231115 | 160400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20231115 | 160300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20231115 | 160200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20231115 | 160100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20231115 | 160000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20231115 | 155900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20231115 | 155800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20231115 | 155700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20231115 | 155600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20231115 | 155500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20231115 | 155400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20231115 | 155300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20231115 | 155200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20231115 | 155100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20231115 | 155000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20231115 | 154900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20231115 | 154800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20231115 | 154700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20231115 | 154600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20231115 | 154500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20231115 | 154400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20231115 | 154300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20231115 | 154200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20231115 | 154100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20231115 | 154000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 183 | 20231115 | 153900 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20231115 | 153800 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20231115 | 153700 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20231115 | 153600 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20231115 | 153500 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20231115 | 153400 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20231115 | 153300 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20231115 | 153200 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20231115 | 153100 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20231115 | 153000 | 1853794750 | 5810 | 5810 | 5810 | 5810 | 10093 |
| 193 | 20231115 | 152900 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20231115 | 152800 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20231115 | 152700 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20231115 | 152600 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20231115 | 152500 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20231115 | 152400 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20231115 | 152300 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20231115 | 152200 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20231115 | 152100 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20231115 | 152000 | 1795154420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 203 | 20231115 | 151900 | 1795154420 | 5820 | 5810 | 5820 | 5810 | 1643 |
| 204 | 20231115 | 151800 | 1785602700 | 5820 | 5820 | 5820 | 5810 | 189 |
| 205 | 20231115 | 151700 | 1784502730 | 5810 | 5820 | 5820 | 5810 | 539 |
| 206 | 20231115 | 151600 | 1781368190 | 5820 | 5810 | 5820 | 5810 | 924 |
| 207 | 20231115 | 151500 | 1775990610 | 5820 | 5820 | 5820 | 5810 | 485 |
| 208 | 20231115 | 151400 | 1773169670 | 5820 | 5820 | 5820 | 5810 | 609 |
| 209 | 20231115 | 151300 | 1769626320 | 5810 | 5820 | 5820 | 5810 | 432 |
| 210 | 20231115 | 151200 | 1767112100 | 5810 | 5820 | 5820 | 5810 | 432 |
| 211 | 20231115 | 151100 | 1764598360 | 5810 | 5810 | 5820 | 5810 | 413 |
| 212 | 20231115 | 151000 | 1762195390 | 5820 | 5810 | 5820 | 5810 | 327 |
| 213 | 20231115 | 150900 | 1760292380 | 5820 | 5810 | 5820 | 5810 | 557 |
| 214 | 20231115 | 150800 | 1757052390 | 5820 | 5810 | 5820 | 5810 | 386 |
| 215 | 20231115 | 150700 | 1754807520 | 5820 | 5810 | 5820 | 5810 | 896 |
| 216 | 20231115 | 150600 | 1749598130 | 5820 | 5820 | 5820 | 5810 | 663 |
| 217 | 20231115 | 150500 | 1745740040 | 5820 | 5820 | 5820 | 5810 | 474 |
| 218 | 20231115 | 150400 | 1742982120 | 5820 | 5820 | 5820 | 5810 | 368 |
| 219 | 20231115 | 150300 | 1740841050 | 5820 | 5810 | 5820 | 5810 | 403 |
| 220 | 20231115 | 150200 | 1738496900 | 5820 | 5820 | 5820 | 5820 | 357 |
| 221 | 20231115 | 150100 | 1736419160 | 5820 | 5810 | 5820 | 5810 | 353 |
| 222 | 20231115 | 150000 | 1734365230 | 5820 | 5820 | 5820 | 5810 | 351 |
| 223 | 20231115 | 145900 | 1732323510 | 5820 | 5820 | 5820 | 5800 | 880 |
| 224 | 20231115 | 145800 | 1727210740 | 5820 | 5810 | 5820 | 5810 | 4367 |
| 225 | 20231115 | 145700 | 1701835080 | 5810 | 5820 | 5820 | 5810 | 491 |
| 226 | 20231115 | 145600 | 1698978170 | 5820 | 5820 | 5820 | 5810 | 349 |
| 227 | 20231115 | 145500 | 1696947700 | 5820 | 5820 | 5820 | 5820 | 516 |
| 228 | 20231115 | 145400 | 1693944580 | 5810 | 5820 | 5820 | 5810 | 746 |
| 229 | 20231115 | 145300 | 1689604550 | 5820 | 5820 | 5820 | 5810 | 434 |
| 230 | 20231115 | 145200 | 1687079650 | 5820 | 5810 | 5820 | 5810 | 532 |
| 231 | 20231115 | 145100 | 1683984860 | 5820 | 5810 | 5820 | 5810 | 437 |
| 232 | 20231115 | 145000 | 1681443140 | 5820 | 5810 | 5820 | 5810 | 827 |
| 233 | 20231115 | 144900 | 1676634530 | 5820 | 5810 | 5820 | 5810 | 692 |
| 234 | 20231115 | 144800 | 1672611370 | 5820 | 5820 | 5820 | 5810 | 495 |
| 235 | 20231115 | 144700 | 1669732530 | 5820 | 5820 | 5820 | 5810 | 699 |
| 236 | 20231115 | 144600 | 1665667940 | 5810 | 5810 | 5820 | 5810 | 1202 |
| 237 | 20231115 | 144500 | 1658681270 | 5820 | 5810 | 5820 | 5810 | 386 |
| 238 | 20231115 | 144400 | 1656435860 | 5820 | 5810 | 5820 | 5810 | 825 |
| 239 | 20231115 | 144300 | 1651637330 | 5810 | 5810 | 5810 | 5800 | 1501 |
| 240 | 20231115 | 144200 | 1642918770 | 5800 | 5810 | 5810 | 5800 | 661 |
| 241 | 20231115 | 144100 | 1639082020 | 5810 | 5820 | 5820 | 5810 | 3090 |
| 242 | 20231115 | 144000 | 1621126090 | 5810 | 5810 | 5820 | 5810 | 829 |
| 243 | 20231115 | 143900 | 1616305300 | 5820 | 5810 | 5820 | 5810 | 889 |
| 244 | 20231115 | 143800 | 1611136550 | 5810 | 5810 | 5820 | 5810 | 949 |
| 245 | 20231115 | 143700 | 1605619480 | 5810 | 5810 | 5820 | 5810 | 885 |
| 246 | 20231115 | 143600 | 1600474450 | 5810 | 5810 | 5820 | 5810 | 595 |
| 247 | 20231115 | 143500 | 1597014810 | 5820 | 5820 | 5820 | 5810 | 1365 |
| 248 | 20231115 | 143400 | 1589081070 | 5810 | 5810 | 5820 | 5810 | 5124 |
| 249 | 20231115 | 143300 | 1559289110 | 5820 | 5820 | 5820 | 5810 | 903 |
| 250 | 20231115 | 143200 | 1554036600 | 5810 | 5820 | 5820 | 5810 | 459 |
| 251 | 20231115 | 143100 | 1551367230 | 5810 | 5810 | 5820 | 5810 | 601 |
| 252 | 20231115 | 143000 | 1547871660 | 5810 | 5810 | 5820 | 5810 | 867 |
| 253 | 20231115 | 142900 | 1542830760 | 5820 | 5820 | 5820 | 5810 | 549 |
| 254 | 20231115 | 142800 | 1539638110 | 5820 | 5810 | 5820 | 5810 | 820 |
| 255 | 20231115 | 142700 | 1534867590 | 5820 | 5810 | 5820 | 5810 | 23882 |
| 256 | 20231115 | 142600 | 1396092050 | 5800 | 5810 | 5810 | 5800 | 619 |
| 257 | 20231115 | 142500 | 1392499210 | 5800 | 5810 | 5810 | 5800 | 365 |
| 258 | 20231115 | 142400 | 1390379180 | 5810 | 5800 | 5810 | 5800 | 644 |
| 259 | 20231115 | 142300 | 1386640080 | 5800 | 5810 | 5810 | 5800 | 527 |
| 260 | 20231115 | 142200 | 1383580030 | 5810 | 5800 | 5810 | 5800 | 585 |
| 261 | 20231115 | 142100 | 1380181840 | 5810 | 5810 | 5810 | 5800 | 563 |
| 262 | 20231115 | 142000 | 1376913170 | 5800 | 5810 | 5810 | 5800 | 1152 |
| 263 | 20231115 | 141900 | 1370222660 | 5810 | 5810 | 5810 | 5800 | 292 |
| 264 | 20231115 | 141800 | 1368526440 | 5800 | 5810 | 5810 | 5800 | 502 |
| 265 | 20231115 | 141700 | 1365611970 | 5800 | 5800 | 5810 | 5800 | 467 |
| 266 | 20231115 | 141600 | 1362900750 | 5800 | 5810 | 5810 | 5800 | 698 |
| 267 | 20231115 | 141500 | 1358847280 | 5810 | 5800 | 5810 | 5800 | 660 |
| 268 | 20231115 | 141400 | 1355013820 | 5810 | 5800 | 5810 | 5800 | 289 |
| 269 | 20231115 | 141300 | 1353334740 | 5800 | 5800 | 5810 | 5800 | 324 |
| 270 | 20231115 | 141200 | 1351453580 | 5810 | 5810 | 5810 | 5810 | 181 |
| 271 | 20231115 | 141100 | 1350401970 | 5810 | 5810 | 5810 | 5800 | 596 |
| 272 | 20231115 | 141000 | 1346939940 | 5810 | 5810 | 5810 | 5810 | 425 |
| 273 | 20231115 | 140900 | 1344470690 | 5800 | 5810 | 5810 | 5800 | 450 |
| 274 | 20231115 | 140800 | 1341857510 | 5800 | 5810 | 5810 | 5800 | 320 |
| 275 | 20231115 | 140700 | 1339998870 | 5810 | 5800 | 5810 | 5800 | 527 |
| 276 | 20231115 | 140600 | 1336938800 | 5810 | 5800 | 5810 | 5800 | 316 |
| 277 | 20231115 | 140500 | 1335104170 | 5810 | 5810 | 5810 | 5810 | 207 |
| 278 | 20231115 | 140400 | 1333901500 | 5810 | 5810 | 5810 | 5810 | 225 |
| 279 | 20231115 | 140300 | 1332594250 | 5800 | 5800 | 5810 | 5800 | 445 |
| 280 | 20231115 | 140200 | 1330009350 | 5810 | 5800 | 5810 | 5800 | 292 |
| 281 | 20231115 | 140100 | 1328313530 | 5810 | 5810 | 5810 | 5800 | 943 |
| 282 | 20231115 | 140000 | 1322834720 | 5810 | 5810 | 5810 | 5800 | 1587 |
| 283 | 20231115 | 135900 | 1313625870 | 5810 | 5810 | 5810 | 5800 | 406 |
| 284 | 20231115 | 135800 | 1311267710 | 5800 | 5810 | 5810 | 5800 | 505 |
| 285 | 20231115 | 135700 | 1308336520 | 5800 | 5800 | 5810 | 5800 | 384 |
| 286 | 20231115 | 135600 | 1306106000 | 5800 | 5810 | 5810 | 5800 | 436 |
| 287 | 20231115 | 135500 | 1303574480 | 5810 | 5800 | 5810 | 5800 | 457 |
| 288 | 20231115 | 135400 | 1300919860 | 5810 | 5810 | 5810 | 5810 | 368 |
| 289 | 20231115 | 135300 | 1298781780 | 5800 | 5800 | 5810 | 5800 | 383 |
| 290 | 20231115 | 135200 | 1296558150 | 5810 | 5800 | 5810 | 5800 | 1010 |
| 291 | 20231115 | 135100 | 1290697750 | 5810 | 5810 | 5810 | 5810 | 236 |
| 292 | 20231115 | 135000 | 1289326590 | 5810 | 5800 | 5810 | 5800 | 417 |
| 293 | 20231115 | 134900 | 1286905350 | 5810 | 5810 | 5810 | 5800 | 545 |
| 294 | 20231115 | 134800 | 1283739280 | 5800 | 5810 | 5810 | 5800 | 377 |
| 295 | 20231115 | 134700 | 1281550460 | 5810 | 5810 | 5810 | 5800 | 376 |
| 296 | 20231115 | 134600 | 1279366870 | 5800 | 5810 | 5810 | 5800 | 465 |
| 297 | 20231115 | 134500 | 1276665930 | 5810 | 5810 | 5810 | 5810 | 308 |
| 298 | 20231115 | 134400 | 1274876450 | 5810 | 5800 | 5810 | 5800 | 556 |
| 299 | 20231115 | 134300 | 1271647720 | 5810 | 5810 | 5810 | 5810 | 470 |
| 300 | 20231115 | 134200 | 1268917020 | 5800 | 5810 | 5810 | 5800 | 424 |
| 301 | 20231115 | 134100 | 1266453590 | 5810 | 5810 | 5810 | 5800 | 339 |
| 302 | 20231115 | 134000 | 1264484650 | 5810 | 5810 | 5810 | 5810 | 272 |
| 303 | 20231115 | 133900 | 1262904330 | 5810 | 5810 | 5810 | 5810 | 293 |
| 304 | 20231115 | 133800 | 1261202000 | 5810 | 5800 | 5810 | 5800 | 449 |
| 305 | 20231115 | 133700 | 1258594710 | 5800 | 5810 | 5810 | 5800 | 597 |
| 306 | 20231115 | 133600 | 1255128200 | 5810 | 5810 | 5810 | 5810 | 258 |
| 307 | 20231115 | 133500 | 1253629220 | 5810 | 5810 | 5810 | 5810 | 312 |
| 308 | 20231115 | 133400 | 1251816500 | 5810 | 5800 | 5810 | 5800 | 484 |
| 309 | 20231115 | 133300 | 1249005450 | 5810 | 5810 | 5810 | 5810 | 491 |
| 310 | 20231115 | 133200 | 1246152740 | 5810 | 5810 | 5810 | 5800 | 486 |
| 311 | 20231115 | 133100 | 1243330180 | 5810 | 5810 | 5810 | 5810 | 257 |
| 312 | 20231115 | 133000 | 1241837010 | 5810 | 5800 | 5810 | 5800 | 1550 |
| 313 | 20231115 | 132900 | 1232843570 | 5810 | 5810 | 5810 | 5800 | 486 |
| 314 | 20231115 | 132800 | 1230020910 | 5810 | 5810 | 5810 | 5810 | 1298 |
| 315 | 20231115 | 132700 | 1222479530 | 5810 | 5810 | 5810 | 5810 | 386 |
| 316 | 20231115 | 132600 | 1220236870 | 5810 | 5810 | 5810 | 5800 | 651 |
| 317 | 20231115 | 132500 | 1216456590 | 5810 | 5800 | 5810 | 5800 | 449 |
| 318 | 20231115 | 132400 | 1213848450 | 5800 | 5800 | 5810 | 5800 | 155 |
| 319 | 20231115 | 132300 | 1212949430 | 5800 | 5810 | 5810 | 5800 | 3373 |
| 320 | 20231115 | 132200 | 1193354900 | 5810 | 5810 | 5810 | 5800 | 4494 |
| 321 | 20231115 | 132100 | 1167288630 | 5810 | 5810 | 5810 | 5800 | 271 |
| 322 | 20231115 | 132000 | 1165715430 | 5810 | 5810 | 5810 | 5800 | 194 |
| 323 | 20231115 | 131900 | 1164589150 | 5810 | 5810 | 5810 | 5800 | 339 |
| 324 | 20231115 | 131800 | 1162621660 | 5810 | 5810 | 5810 | 5800 | 98 |
| 325 | 20231115 | 131700 | 1162052290 | 5810 | 5810 | 5810 | 5810 | 3147 |
| 326 | 20231115 | 131600 | 1143768220 | 5810 | 5810 | 5810 | 5800 | 1611 |
| 327 | 20231115 | 131500 | 1134423040 | 5810 | 5810 | 5810 | 5800 | 219 |
| 328 | 20231115 | 131400 | 1133151660 | 5810 | 5810 | 5810 | 5810 | 114 |
| 329 | 20231115 | 131300 | 1132489320 | 5810 | 5810 | 5810 | 5810 | 97 |
| 330 | 20231115 | 131200 | 1131925750 | 5810 | 5810 | 5810 | 5810 | 117 |
| 331 | 20231115 | 131100 | 1131245980 | 5810 | 5810 | 5810 | 5800 | 124 |
| 332 | 20231115 | 131000 | 1130525680 | 5800 | 5810 | 5810 | 5800 | 250 |
| 333 | 20231115 | 130900 | 1129074530 | 5810 | 5800 | 5810 | 5800 | 456 |
| 334 | 20231115 | 130800 | 1126428790 | 5810 | 5810 | 5810 | 5810 | 361 |
| 335 | 20231115 | 130700 | 1124331380 | 5800 | 5810 | 5810 | 5800 | 304 |
| 336 | 20231115 | 130600 | 1122566040 | 5810 | 5800 | 5810 | 5800 | 7612 |
| 337 | 20231115 | 130500 | 1078406830 | 5800 | 5800 | 5800 | 5800 | 263 |
| 338 | 20231115 | 130400 | 1076881430 | 5800 | 5800 | 5800 | 5800 | 627 |
| 339 | 20231115 | 130300 | 1073244830 | 5800 | 5800 | 5800 | 5800 | 143 |
| 340 | 20231115 | 130200 | 1072415430 | 5800 | 5800 | 5800 | 5790 | 186 |
| 341 | 20231115 | 130100 | 1071337620 | 5800 | 5800 | 5800 | 5800 | 1147 |
| 342 | 20231115 | 130000 | 1064685020 | 5800 | 5800 | 5800 | 5790 | 282 |
| 343 | 20231115 | 125900 | 1063049430 | 5800 | 5800 | 5800 | 5800 | 170 |
| 344 | 20231115 | 125800 | 1062063430 | 5800 | 5800 | 5800 | 5790 | 1338 |
| 345 | 20231115 | 125700 | 1054303230 | 5800 | 5800 | 5800 | 5790 | 174 |
| 346 | 20231115 | 125600 | 1053294530 | 5790 | 5800 | 5800 | 5790 | 1762 |
| 347 | 20231115 | 125500 | 1043074950 | 5790 | 5800 | 5800 | 5790 | 501 |
| 348 | 20231115 | 125400 | 1040169910 | 5800 | 5800 | 5800 | 5790 | 1350 |
| 349 | 20231115 | 125300 | 1032340740 | 5800 | 5800 | 5800 | 5800 | 135 |
| 350 | 20231115 | 125200 | 1031557740 | 5790 | 5800 | 5800 | 5790 | 456 |
| 351 | 20231115 | 125100 | 1028915830 | 5790 | 5800 | 5800 | 5790 | 466 |
| 352 | 20231115 | 125000 | 1026216530 | 5790 | 5800 | 5800 | 5790 | 169 |
| 353 | 20231115 | 124900 | 1025236810 | 5800 | 5800 | 5800 | 5790 | 182 |
| 354 | 20231115 | 124800 | 1024181730 | 5800 | 5790 | 5800 | 5790 | 214 |
| 355 | 20231115 | 124700 | 1022941750 | 5800 | 5800 | 5800 | 5790 | 967 |
| 356 | 20231115 | 124600 | 1017339430 | 5800 | 5800 | 5800 | 5790 | 105 |
| 357 | 20231115 | 124500 | 1016730530 | 5800 | 5800 | 5800 | 5790 | 1120 |
| 358 | 20231115 | 124400 | 1010244550 | 5800 | 5800 | 5800 | 5800 | 127 |
| 359 | 20231115 | 124300 | 1009507950 | 5800 | 5800 | 5800 | 5790 | 102 |
| 360 | 20231115 | 124200 | 1008916420 | 5800 | 5800 | 5800 | 5790 | 140 |
| 361 | 20231115 | 124100 | 1008104430 | 5800 | 5800 | 5800 | 5790 | 106 |
| 362 | 20231115 | 124000 | 1007489650 | 5800 | 5800 | 5800 | 5790 | 566 |
| 363 | 20231115 | 123900 | 1004211390 | 5800 | 5790 | 5800 | 5790 | 308 |
| 364 | 20231115 | 123800 | 1002425740 | 5800 | 5800 | 5800 | 5790 | 281 |
| 365 | 20231115 | 123700 | 1000796490 | 5800 | 5800 | 5800 | 5790 | 128 |
| 366 | 20231115 | 123600 | 1000054100 | 5790 | 5800 | 5800 | 5790 | 573 |
| 367 | 20231115 | 123500 | 996735190 | 5800 | 5800 | 5800 | 5790 | 130 |
| 368 | 20231115 | 123400 | 995981200 | 5800 | 5800 | 5800 | 5790 | 715 |
| 369 | 20231115 | 123300 | 991840200 | 5800 | 5800 | 5800 | 5800 | 203 |
| 370 | 20231115 | 123200 | 990662800 | 5800 | 5800 | 5800 | 5800 | 132 |
| 371 | 20231115 | 123100 | 989897200 | 5800 | 5800 | 5800 | 5790 | 306 |
| 372 | 20231115 | 123000 | 988124200 | 5800 | 5800 | 5800 | 5790 | 133 |
| 373 | 20231115 | 122900 | 987352820 | 5800 | 5800 | 5800 | 5800 | 137 |
| 374 | 20231115 | 122800 | 986558220 | 5800 | 5800 | 5800 | 5800 | 119 |
| 375 | 20231115 | 122700 | 985868020 | 5800 | 5790 | 5800 | 5790 | 189 |
| 376 | 20231115 | 122600 | 984771840 | 5790 | 5790 | 5800 | 5790 | 239 |
| 377 | 20231115 | 122500 | 983386840 | 5800 | 5800 | 5800 | 5790 | 145 |
| 378 | 20231115 | 122400 | 982545940 | 5800 | 5800 | 5800 | 5800 | 126 |
| 379 | 20231115 | 122300 | 981815140 | 5800 | 5800 | 5800 | 5800 | 98 |
| 380 | 20231115 | 122200 | 981246740 | 5800 | 5800 | 5800 | 5790 | 182 |
| 381 | 20231115 | 122100 | 980191650 | 5800 | 5800 | 5800 | 5790 | 288 |
| 382 | 20231115 | 122000 | 978522890 | 5800 | 5800 | 5800 | 5800 | 100 |
| 383 | 20231115 | 121900 | 977942890 | 5800 | 5800 | 5800 | 5790 | 193 |
| 384 | 20231115 | 121800 | 976824070 | 5800 | 5800 | 5800 | 5790 | 102 |
| 385 | 20231115 | 121700 | 976232480 | 5800 | 5790 | 5800 | 5790 | 160 |
| 386 | 20231115 | 121600 | 975305030 | 5800 | 5800 | 5800 | 5800 | 226 |
| 387 | 20231115 | 121500 | 973994230 | 5800 | 5800 | 5800 | 5790 | 488 |
| 388 | 20231115 | 121400 | 971167870 | 5800 | 5800 | 5800 | 5800 | 113 |
| 389 | 20231115 | 121300 | 970512470 | 5800 | 5800 | 5800 | 5800 | 253 |
| 390 | 20231115 | 121200 | 969045070 | 5800 | 5790 | 5800 | 5790 | 280 |
| 391 | 20231115 | 121100 | 967421790 | 5800 | 5790 | 5800 | 5790 | 138 |
| 392 | 20231115 | 121000 | 966621540 | 5800 | 5800 | 5800 | 5790 | 157 |
| 393 | 20231115 | 120900 | 965711040 | 5790 | 5800 | 5800 | 5790 | 301 |
| 394 | 20231115 | 120800 | 963966930 | 5800 | 5800 | 5800 | 5790 | 193 |
| 395 | 20231115 | 120700 | 962847640 | 5790 | 5800 | 5800 | 5790 | 1944 |
| 396 | 20231115 | 120600 | 951590570 | 5800 | 5800 | 5800 | 5800 | 263 |
| 397 | 20231115 | 120500 | 950065170 | 5800 | 5800 | 5800 | 5790 | 122 |
| 398 | 20231115 | 120400 | 949357670 | 5800 | 5800 | 5800 | 5790 | 721 |
| 399 | 20231115 | 120300 | 945176880 | 5800 | 5800 | 5800 | 5800 | 127 |
| 400 | 20231115 | 120200 | 944440280 | 5800 | 5800 | 5800 | 5800 | 88 |
| 401 | 20231115 | 120100 | 943929880 | 5790 | 5800 | 5800 | 5790 | 1841 |
| 402 | 20231115 | 120000 | 933269370 | 5800 | 5800 | 5800 | 5800 | 240 |
| 403 | 20231115 | 115900 | 931877370 | 5800 | 5800 | 5800 | 5800 | 99 |
| 404 | 20231115 | 115800 | 931303170 | 5800 | 5800 | 5800 | 5800 | 148 |
| 405 | 20231115 | 115700 | 930444770 | 5800 | 5800 | 5800 | 5790 | 193 |
| 406 | 20231115 | 115600 | 929325930 | 5800 | 5800 | 5800 | 5800 | 225 |
| 407 | 20231115 | 115500 | 928020930 | 5800 | 5790 | 5800 | 5790 | 180 |
| 408 | 20231115 | 115400 | 926977440 | 5790 | 5800 | 5800 | 5790 | 219 |
| 409 | 20231115 | 115300 | 925708240 | 5800 | 5800 | 5800 | 5790 | 180 |
| 410 | 20231115 | 115200 | 924664330 | 5800 | 5800 | 5800 | 5800 | 108 |
| 411 | 20231115 | 115100 | 924037930 | 5800 | 5800 | 5800 | 5800 | 115 |
| 412 | 20231115 | 115000 | 923370930 | 5800 | 5800 | 5800 | 5790 | 246 |
| 413 | 20231115 | 114900 | 921945270 | 5800 | 5800 | 5800 | 5800 | 124 |
| 414 | 20231115 | 114800 | 921226070 | 5800 | 5800 | 5800 | 5790 | 137 |
| 415 | 20231115 | 114700 | 920431490 | 5800 | 5800 | 5800 | 5790 | 690 |
| 416 | 20231115 | 114600 | 916434490 | 5800 | 5800 | 5800 | 5800 | 151 |
| 417 | 20231115 | 114500 | 915558690 | 5800 | 5800 | 5800 | 5800 | 120 |
| 418 | 20231115 | 114400 | 914862690 | 5800 | 5790 | 5800 | 5790 | 261 |
| 419 | 20231115 | 114300 | 913349990 | 5800 | 5800 | 5800 | 5790 | 686 |
| 420 | 20231115 | 114200 | 909376350 | 5800 | 5800 | 5800 | 5800 | 184 |
| 421 | 20231115 | 114100 | 908309150 | 5800 | 5800 | 5800 | 5790 | 2058 |
| 422 | 20231115 | 114000 | 896373640 | 5800 | 5800 | 5800 | 5790 | 316 |
| 423 | 20231115 | 113900 | 894542460 | 5800 | 5800 | 5800 | 5790 | 356 |
| 424 | 20231115 | 113800 | 892478160 | 5800 | 5800 | 5800 | 5790 | 280 |
| 425 | 20231115 | 113700 | 890854720 | 5800 | 5800 | 5800 | 5790 | 135 |
| 426 | 20231115 | 113600 | 890072120 | 5800 | 5800 | 5800 | 5790 | 158 |
| 427 | 20231115 | 113500 | 889156170 | 5800 | 5800 | 5800 | 5800 | 305 |
| 428 | 20231115 | 113400 | 887387170 | 5800 | 5800 | 5800 | 5790 | 208 |
| 429 | 20231115 | 113300 | 886181020 | 5800 | 5800 | 5800 | 5790 | 217 |
| 430 | 20231115 | 113200 | 884923490 | 5800 | 5800 | 5800 | 5800 | 114 |
| 431 | 20231115 | 113100 | 884262290 | 5800 | 5800 | 5800 | 5800 | 76 |
| 432 | 20231115 | 113000 | 883821490 | 5790 | 5800 | 5800 | 5790 | 233 |
| 433 | 20231115 | 112900 | 882470570 | 5800 | 5790 | 5800 | 5790 | 230 |
| 434 | 20231115 | 112800 | 881137470 | 5790 | 5790 | 5800 | 5790 | 316 |
| 435 | 20231115 | 112700 | 879305730 | 5790 | 5790 | 5790 | 5790 | 100 |
| 436 | 20231115 | 112600 | 878726730 | 5790 | 5800 | 5800 | 5780 | 173 |
| 437 | 20231115 | 112500 | 877725270 | 5800 | 5800 | 5800 | 5790 | 705 |
| 438 | 20231115 | 112400 | 873640920 | 5790 | 5790 | 5800 | 5780 | 669 |
| 439 | 20231115 | 112300 | 869767820 | 5790 | 5780 | 5800 | 5780 | 3562 |
| 440 | 20231115 | 112200 | 849177590 | 5790 | 5800 | 5800 | 5790 | 205 |
| 441 | 20231115 | 112100 | 847989860 | 5800 | 5800 | 5800 | 5790 | 373 |
| 442 | 20231115 | 112000 | 845829030 | 5800 | 5790 | 5800 | 5790 | 1352 |
| 443 | 20231115 | 111900 | 837990530 | 5790 | 5790 | 5790 | 5790 | 92 |
| 444 | 20231115 | 111800 | 837457850 | 5800 | 5800 | 5800 | 5780 | 756 |
| 445 | 20231115 | 111700 | 833080510 | 5790 | 5790 | 5800 | 5790 | 1150 |
| 446 | 20231115 | 111600 | 826421860 | 5790 | 5800 | 5800 | 5780 | 1080 |
| 447 | 20231115 | 111500 | 820168950 | 5800 | 5800 | 5800 | 5790 | 192 |
| 448 | 20231115 | 111400 | 819056420 | 5790 | 5790 | 5800 | 5790 | 309 |
| 449 | 20231115 | 111300 | 817266710 | 5800 | 5800 | 5800 | 5790 | 620 |
| 450 | 20231115 | 111200 | 813675050 | 5800 | 5790 | 5800 | 5790 | 1210 |
| 451 | 20231115 | 111100 | 806668450 | 5790 | 5790 | 5790 | 5780 | 149 |
| 452 | 20231115 | 111000 | 805806250 | 5790 | 5780 | 5790 | 5780 | 299 |
| 453 | 20231115 | 110900 | 804075740 | 5790 | 5800 | 5800 | 5790 | 5087 |
| 454 | 20231115 | 110800 | 774621290 | 5800 | 5800 | 5800 | 5790 | 122 |
| 455 | 20231115 | 110700 | 773913700 | 5790 | 5790 | 5800 | 5790 | 1171 |
| 456 | 20231115 | 110600 | 767132360 | 5800 | 5800 | 5800 | 5800 | 109 |
| 457 | 20231115 | 110500 | 766500160 | 5800 | 5800 | 5800 | 5800 | 126 |
| 458 | 20231115 | 110400 | 765769360 | 5800 | 5800 | 5800 | 5790 | 247 |
| 459 | 20231115 | 110300 | 764338130 | 5790 | 5800 | 5800 | 5790 | 128 |
| 460 | 20231115 | 110200 | 763595750 | 5800 | 5800 | 5800 | 5790 | 264 |
| 461 | 20231115 | 110100 | 762065960 | 5800 | 5790 | 5800 | 5790 | 122 |
| 462 | 20231115 | 110000 | 761358460 | 5800 | 5800 | 5800 | 5790 | 197 |
| 463 | 20231115 | 105900 | 760216360 | 5800 | 5800 | 5800 | 5790 | 427 |
| 464 | 20231115 | 105800 | 757740570 | 5800 | 5800 | 5800 | 5800 | 124 |
| 465 | 20231115 | 105700 | 757021370 | 5790 | 5800 | 5800 | 5790 | 146 |
| 466 | 20231115 | 105600 | 756174770 | 5800 | 5800 | 5800 | 5790 | 178 |
| 467 | 20231115 | 105500 | 755143470 | 5800 | 5800 | 5800 | 5800 | 86 |
| 468 | 20231115 | 105400 | 754644670 | 5800 | 5800 | 5800 | 5790 | 403 |
| 469 | 20231115 | 105300 | 752308340 | 5790 | 5800 | 5800 | 5790 | 379 |
| 470 | 20231115 | 105200 | 750111160 | 5800 | 5800 | 5800 | 5790 | 1556 |
| 471 | 20231115 | 105100 | 741100110 | 5800 | 5800 | 5800 | 5790 | 431 |
| 472 | 20231115 | 105000 | 738602310 | 5800 | 5800 | 5800 | 5790 | 375 |
| 473 | 20231115 | 104900 | 736429970 | 5800 | 5800 | 5800 | 5790 | 560 |
| 474 | 20231115 | 104800 | 733185970 | 5800 | 5790 | 5800 | 5790 | 292 |
| 475 | 20231115 | 104700 | 731493120 | 5800 | 5800 | 5800 | 5790 | 311 |
| 476 | 20231115 | 104600 | 729689520 | 5800 | 5800 | 5800 | 5800 | 188 |
| 477 | 20231115 | 104500 | 728599120 | 5800 | 5790 | 5800 | 5790 | 353 |
| 478 | 20231115 | 104400 | 726552250 | 5790 | 5800 | 5800 | 5790 | 220 |
| 479 | 20231115 | 104300 | 725277250 | 5800 | 5800 | 5800 | 5800 | 180 |
| 480 | 20231115 | 104200 | 724233250 | 5800 | 5800 | 5800 | 5790 | 106 |
| 481 | 20231115 | 104100 | 723618520 | 5800 | 5800 | 5800 | 5800 | 202 |
| 482 | 20231115 | 104000 | 722446920 | 5800 | 5800 | 5800 | 5790 | 574 |
| 483 | 20231115 | 103900 | 719121860 | 5790 | 5790 | 5790 | 5790 | 3986 |
| 484 | 20231115 | 103800 | 696042920 | 5790 | 5780 | 5790 | 5780 | 451 |
| 485 | 20231115 | 103700 | 693434850 | 5790 | 5790 | 5790 | 5780 | 242 |
| 486 | 20231115 | 103600 | 692034670 | 5790 | 5790 | 5790 | 5780 | 277 |
| 487 | 20231115 | 103500 | 690430850 | 5790 | 5790 | 5790 | 5790 | 80 |
| 488 | 20231115 | 103400 | 689967650 | 5790 | 5790 | 5790 | 5780 | 788 |
| 489 | 20231115 | 103300 | 685411490 | 5790 | 5790 | 5790 | 5790 | 151 |
| 490 | 20231115 | 103200 | 684537200 | 5790 | 5790 | 5790 | 5790 | 153 |
| 491 | 20231115 | 103100 | 683651330 | 5790 | 5790 | 5790 | 5780 | 563 |
| 492 | 20231115 | 103000 | 680395070 | 5790 | 5790 | 5790 | 5790 | 116 |
| 493 | 20231115 | 102900 | 679723430 | 5790 | 5790 | 5790 | 5790 | 137 |
| 494 | 20231115 | 102800 | 678930200 | 5790 | 5780 | 5790 | 5780 | 1592 |
| 495 | 20231115 | 102700 | 669727260 | 5790 | 5790 | 5790 | 5780 | 106 |
| 496 | 20231115 | 102600 | 669113550 | 5790 | 5790 | 5790 | 5790 | 152 |
| 497 | 20231115 | 102500 | 668233470 | 5790 | 5790 | 5800 | 5790 | 2804 |
| 498 | 20231115 | 102400 | 651997970 | 5800 | 5800 | 5800 | 5790 | 274 |
| 499 | 20231115 | 102300 | 650409770 | 5800 | 5800 | 5800 | 5790 | 123 |
| 500 | 20231115 | 102200 | 649696410 | 5800 | 5800 | 5800 | 5790 | 397 |
| 501 | 20231115 | 102100 | 647396640 | 5800 | 5790 | 5800 | 5790 | 292 |
| 502 | 20231115 | 102000 | 645705030 | 5800 | 5800 | 5800 | 5790 | 183 |
| 503 | 20231115 | 101900 | 644644130 | 5800 | 5800 | 5800 | 5790 | 408 |
| 504 | 20231115 | 101800 | 642279230 | 5800 | 5800 | 5800 | 5790 | 149 |
| 505 | 20231115 | 101700 | 641415040 | 5800 | 5800 | 5800 | 5800 | 153 |
| 506 | 20231115 | 101600 | 640527640 | 5800 | 5800 | 5800 | 5790 | 354 |
| 507 | 20231115 | 101500 | 638474640 | 5800 | 5790 | 5800 | 5790 | 433 |
| 508 | 20231115 | 101400 | 635966940 | 5790 | 5790 | 5790 | 5780 | 860 |
| 509 | 20231115 | 101300 | 630987550 | 5790 | 5790 | 5790 | 5780 | 113 |
| 510 | 20231115 | 101200 | 630333370 | 5790 | 5780 | 5790 | 5770 | 451 |
| 511 | 20231115 | 101100 | 627726300 | 5780 | 5790 | 5790 | 5780 | 215 |
| 512 | 20231115 | 101000 | 626483150 | 5780 | 5780 | 5790 | 5770 | 2681 |
| 513 | 20231115 | 100900 | 610986710 | 5790 | 5790 | 5790 | 5790 | 109 |
| 514 | 20231115 | 100800 | 610355600 | 5790 | 5790 | 5790 | 5780 | 1510 |
| 515 | 20231115 | 100700 | 601626760 | 5790 | 5790 | 5790 | 5790 | 70 |
| 516 | 20231115 | 100600 | 601221460 | 5790 | 5790 | 5790 | 5780 | 372 |
| 517 | 20231115 | 100500 | 599070290 | 5790 | 5790 | 5790 | 5790 | 210 |
| 518 | 20231115 | 100400 | 597854390 | 5790 | 5770 | 5790 | 5770 | 184 |
| 519 | 20231115 | 100300 | 596790640 | 5780 | 5780 | 5790 | 5780 | 3068 |
| 520 | 20231115 | 100200 | 579054740 | 5780 | 5780 | 5780 | 5770 | 91 |
| 521 | 20231115 | 100100 | 578528770 | 5780 | 5780 | 5780 | 5770 | 169 |
| 522 | 20231115 | 100000 | 577552050 | 5780 | 5780 | 5780 | 5770 | 3419 |
| 523 | 20231115 | 095900 | 557800250 | 5780 | 5780 | 5790 | 5770 | 3774 |
| 524 | 20231115 | 095800 | 536011140 | 5780 | 5790 | 5800 | 5780 | 7638 |
| 525 | 20231115 | 095700 | 491771120 | 5800 | 5790 | 5800 | 5790 | 7911 |
| 526 | 20231115 | 095600 | 445912760 | 5790 | 5780 | 5790 | 5780 | 118 |
| 527 | 20231115 | 095500 | 445229560 | 5790 | 5780 | 5790 | 5780 | 73 |
| 528 | 20231115 | 095400 | 444806930 | 5790 | 5790 | 5790 | 5780 | 180 |
| 529 | 20231115 | 095300 | 443765160 | 5790 | 5800 | 5800 | 5790 | 2144 |
| 530 | 20231115 | 095200 | 431350200 | 5800 | 5800 | 5800 | 5790 | 149 |
| 531 | 20231115 | 095100 | 430486950 | 5800 | 5790 | 5800 | 5790 | 571 |
| 532 | 20231115 | 095000 | 427180230 | 5800 | 5800 | 5800 | 5800 | 129 |
| 533 | 20231115 | 094900 | 426432030 | 5800 | 5800 | 5800 | 5790 | 353 |
| 534 | 20231115 | 094800 | 424387580 | 5800 | 5800 | 5800 | 5790 | 1780 |
| 535 | 20231115 | 094700 | 414079150 | 5800 | 5800 | 5800 | 5790 | 133 |
| 536 | 20231115 | 094600 | 413308150 | 5790 | 5790 | 5800 | 5790 | 7065 |
| 537 | 20231115 | 094500 | 372350940 | 5800 | 5800 | 5800 | 5790 | 680 |
| 538 | 20231115 | 094400 | 368408880 | 5800 | 5800 | 5800 | 5800 | 91 |
| 539 | 20231115 | 094300 | 367881080 | 5800 | 5800 | 5800 | 5800 | 158 |
| 540 | 20231115 | 094200 | 366964680 | 5800 | 5790 | 5800 | 5790 | 255 |
| 541 | 20231115 | 094100 | 365487430 | 5800 | 5800 | 5800 | 5790 | 814 |
| 542 | 20231115 | 094000 | 360773360 | 5800 | 5800 | 5800 | 5790 | 1847 |
| 543 | 20231115 | 093900 | 350077340 | 5800 | 5800 | 5800 | 5770 | 3260 |
| 544 | 20231115 | 093800 | 331226790 | 5800 | 5800 | 5800 | 5790 | 465 |
| 545 | 20231115 | 093700 | 328532790 | 5800 | 5800 | 5800 | 5800 | 85 |
| 546 | 20231115 | 093600 | 328039790 | 5800 | 5800 | 5800 | 5790 | 457 |
| 547 | 20231115 | 093500 | 325389490 | 5790 | 5800 | 5800 | 5790 | 1183 |
| 548 | 20231115 | 093400 | 318539190 | 5780 | 5800 | 5800 | 5780 | 3401 |
| 549 | 20231115 | 093300 | 298854200 | 5800 | 5800 | 5800 | 5800 | 96 |
| 550 | 20231115 | 093200 | 298297400 | 5800 | 5800 | 5800 | 5790 | 2137 |
| 551 | 20231115 | 093100 | 285923100 | 5800 | 5790 | 5800 | 5790 | 792 |
| 552 | 20231115 | 093000 | 281332870 | 5790 | 5790 | 5790 | 5780 | 1447 |
| 553 | 20231115 | 092900 | 272955810 | 5780 | 5790 | 5790 | 5780 | 384 |
| 554 | 20231115 | 092800 | 270735420 | 5790 | 5790 | 5790 | 5790 | 85 |
| 555 | 20231115 | 092700 | 270243270 | 5790 | 5790 | 5790 | 5790 | 280 |
| 556 | 20231115 | 092600 | 268622070 | 5790 | 5790 | 5790 | 5790 | 132 |
| 557 | 20231115 | 092500 | 267857790 | 5790 | 5790 | 5800 | 5790 | 1264 |
| 558 | 20231115 | 092400 | 260535750 | 5790 | 5790 | 5800 | 5790 | 468 |
| 559 | 20231115 | 092300 | 257824480 | 5800 | 5800 | 5800 | 5790 | 953 |
| 560 | 20231115 | 092200 | 252304530 | 5800 | 5800 | 5800 | 5770 | 2409 |
| 561 | 20231115 | 092100 | 238384930 | 5800 | 5790 | 5800 | 5780 | 2691 |
| 562 | 20231115 | 092000 | 222824030 | 5790 | 5800 | 5800 | 5790 | 773 |
| 563 | 20231115 | 091900 | 218347440 | 5800 | 5790 | 5800 | 5780 | 1468 |
| 564 | 20231115 | 091800 | 209847640 | 5790 | 5790 | 5790 | 5790 | 178 |
| 565 | 20231115 | 091700 | 208817020 | 5790 | 5790 | 5790 | 5790 | 118 |
| 566 | 20231115 | 091600 | 208133800 | 5790 | 5800 | 5800 | 5780 | 3814 |
| 567 | 20231115 | 091500 | 186050910 | 5800 | 5790 | 5800 | 5790 | 264 |
| 568 | 20231115 | 091400 | 184520070 | 5790 | 5800 | 5800 | 5790 | 278 |
| 569 | 20231115 | 091300 | 182908170 | 5800 | 5800 | 5800 | 5790 | 262 |
| 570 | 20231115 | 091200 | 181389080 | 5800 | 5800 | 5810 | 5790 | 524 |
| 571 | 20231115 | 091100 | 178350190 | 5810 | 5810 | 5810 | 5800 | 1513 |
| 572 | 20231115 | 091000 | 169573720 | 5810 | 5800 | 5810 | 5800 | 1345 |
| 573 | 20231115 | 090900 | 161771560 | 5800 | 5790 | 5800 | 5790 | 1634 |
| 574 | 20231115 | 090800 | 152294460 | 5800 | 5800 | 5810 | 5790 | 1023 |
| 575 | 20231115 | 090700 | 146362520 | 5790 | 5800 | 5810 | 5790 | 1732 |
| 576 | 20231115 | 090600 | 136318650 | 5800 | 5810 | 5810 | 5790 | 410 |
| 577 | 20231115 | 090500 | 133937620 | 5790 | 5800 | 5810 | 5790 | 6172 |
| 578 | 20231115 | 090400 | 98140280 | 5800 | 5800 | 5800 | 5790 | 139 |
| 579 | 20231115 | 090300 | 97334110 | 5800 | 5800 | 5810 | 5790 | 1475 |
| 580 | 20231115 | 090200 | 88781380 | 5800 | 5800 | 5810 | 5800 | 1069 |
| 581 | 20231115 | 090100 | 82580630 | 5800 | 5790 | 5810 | 5790 | 2798 |
| 582 | 20231115 | 090000 | 66357090 | 5790 | 5810 | 5810 | 5780 | 11426 |