33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 3 | 20231115 | 191000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231115 | 190900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231115 | 190800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231115 | 190700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231115 | 190600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231115 | 190500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231115 | 190400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231115 | 190300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231115 | 190200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231115 | 190100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231115 | 190000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231115 | 185900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231115 | 185800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231115 | 185700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231115 | 185600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231115 | 185500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231115 | 185400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231115 | 185300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231115 | 185200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231115 | 185100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231115 | 185000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231115 | 184900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231115 | 184800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231115 | 184700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231115 | 184600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231115 | 184500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231115 | 184400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231115 | 184300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231115 | 184200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231115 | 184100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 33 | 20231115 | 184000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231115 | 183900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231115 | 183800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231115 | 183700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231115 | 183600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231115 | 183500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231115 | 183400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231115 | 183300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231115 | 183200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231115 | 183100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231115 | 183000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231115 | 182900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231115 | 182800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231115 | 182700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231115 | 182600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231115 | 182500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231115 | 182400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231115 | 182300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231115 | 182200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231115 | 182100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231115 | 182000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231115 | 181900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231115 | 181800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231115 | 181700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231115 | 181600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231115 | 181500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231115 | 181400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231115 | 181300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231115 | 181200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231115 | 181100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 63 | 20231115 | 181000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231115 | 180900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231115 | 180800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231115 | 180700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231115 | 180600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231115 | 180500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231115 | 180400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231115 | 180300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231115 | 180200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231115 | 180100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231115 | 180000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231115 | 175900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231115 | 175800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231115 | 175700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231115 | 175600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231115 | 175500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231115 | 175400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231115 | 175300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231115 | 175200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231115 | 175100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231115 | 175000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231115 | 174900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231115 | 174800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231115 | 174700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231115 | 174600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231115 | 174500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231115 | 174400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231115 | 174300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231115 | 174200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231115 | 174100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 93 | 20231115 | 174000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231115 | 173900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231115 | 173800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231115 | 173700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231115 | 173600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231115 | 173500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231115 | 173400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231115 | 173300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231115 | 173200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231115 | 173100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231115 | 173000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231115 | 172900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231115 | 172800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231115 | 172700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231115 | 172600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231115 | 172500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231115 | 172400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231115 | 172300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231115 | 172200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231115 | 172100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231115 | 172000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231115 | 171900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231115 | 171800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231115 | 171700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231115 | 171600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231115 | 171500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231115 | 171400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231115 | 171300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231115 | 171200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231115 | 171100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 123 | 20231115 | 171000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231115 | 170900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231115 | 170800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231115 | 170700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231115 | 170600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231115 | 170500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231115 | 170400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231115 | 170300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231115 | 170200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231115 | 170100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231115 | 170000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231115 | 165900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231115 | 165800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231115 | 165700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231115 | 165600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231115 | 165500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231115 | 165400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231115 | 165300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231115 | 165200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231115 | 165100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231115 | 165000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231115 | 164900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231115 | 164800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231115 | 164700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231115 | 164600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231115 | 164500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231115 | 164400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231115 | 164300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231115 | 164200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231115 | 164100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 153 | 20231115 | 164000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231115 | 163900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231115 | 163800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231115 | 163700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231115 | 163600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231115 | 163500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231115 | 163400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231115 | 163300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231115 | 163200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231115 | 163100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231115 | 163000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231115 | 162900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231115 | 162800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231115 | 162700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231115 | 162600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231115 | 162500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231115 | 162400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231115 | 162300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231115 | 162200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231115 | 162100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231115 | 162000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231115 | 161900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231115 | 161800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231115 | 161700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231115 | 161600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231115 | 161500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231115 | 161400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231115 | 161300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231115 | 161200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231115 | 161100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 183 | 20231115 | 161000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231115 | 160900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231115 | 160800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231115 | 160700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231115 | 160600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231115 | 160500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231115 | 160400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231115 | 160300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20231115 | 160200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20231115 | 160100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20231115 | 160000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20231115 | 155900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20231115 | 155800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20231115 | 155700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20231115 | 155600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20231115 | 155500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20231115 | 155400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20231115 | 155300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20231115 | 155200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20231115 | 155100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20231115 | 155000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20231115 | 154900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20231115 | 154800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20231115 | 154700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20231115 | 154600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20231115 | 154500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20231115 | 154400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20231115 | 154300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20231115 | 154200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20231115 | 154100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 213 | 20231115 | 154000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20231115 | 153900 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20231115 | 153800 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20231115 | 153700 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20231115 | 153600 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20231115 | 153500 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20231115 | 153400 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20231115 | 153300 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20231115 | 153200 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20231115 | 153100 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20231115 | 153000 | 12044023350 | 30500 | 30500 | 30500 | 30500 | 19710 |
| 224 | 20231115 | 152900 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20231115 | 152800 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20231115 | 152700 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20231115 | 152600 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20231115 | 152500 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20231115 | 152400 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20231115 | 152300 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20231115 | 152200 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20231115 | 152100 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20231115 | 152000 | 11442868350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20231115 | 151900 | 11442868350 | 30500 | 30500 | 30500 | 30450 | 3686 |
| 235 | 20231115 | 151800 | 11330497900 | 30450 | 30450 | 30500 | 30450 | 808 |
| 236 | 20231115 | 151700 | 11305893800 | 30450 | 30450 | 30500 | 30450 | 1054 |
| 237 | 20231115 | 151600 | 11273798300 | 30450 | 30500 | 30500 | 30450 | 490 |
| 238 | 20231115 | 151500 | 11258863850 | 30450 | 30450 | 30450 | 30400 | 653 |
| 239 | 20231115 | 151400 | 11238982550 | 30450 | 30450 | 30450 | 30450 | 766 |
| 240 | 20231115 | 151300 | 11215657850 | 30450 | 30450 | 30500 | 30450 | 219 |
| 241 | 20231115 | 151200 | 11208989200 | 30500 | 30500 | 30500 | 30450 | 1984 |
| 242 | 20231115 | 151100 | 11148574550 | 30450 | 30500 | 30500 | 30450 | 649 |
| 243 | 20231115 | 151000 | 11128787550 | 30500 | 30450 | 30500 | 30450 | 560 |
| 244 | 20231115 | 150900 | 11111721800 | 30500 | 30450 | 30500 | 30450 | 56 |
| 245 | 20231115 | 150800 | 11110016450 | 30450 | 30450 | 30450 | 30450 | 325 |
| 246 | 20231115 | 150700 | 11100120200 | 30450 | 30450 | 30450 | 30400 | 739 |
| 247 | 20231115 | 150600 | 11077619850 | 30450 | 30450 | 30500 | 30400 | 1513 |
| 248 | 20231115 | 150500 | 11031554100 | 30450 | 30450 | 30450 | 30400 | 2706 |
| 249 | 20231115 | 150400 | 10949215200 | 30400 | 30400 | 30450 | 30400 | 235 |
| 250 | 20231115 | 150300 | 10942060850 | 30400 | 30450 | 30450 | 30400 | 323 |
| 251 | 20231115 | 150200 | 10932237600 | 30450 | 30450 | 30450 | 30400 | 265 |
| 252 | 20231115 | 150100 | 10924173800 | 30450 | 30450 | 30450 | 30400 | 1821 |
| 253 | 20231115 | 150000 | 10868736450 | 30450 | 30450 | 30500 | 30400 | 1631 |
| 254 | 20231115 | 145900 | 10819073950 | 30450 | 30500 | 30500 | 30450 | 1575 |
| 255 | 20231115 | 145800 | 10771113750 | 30500 | 30450 | 30500 | 30450 | 270 |
| 256 | 20231115 | 145700 | 10762890700 | 30450 | 30450 | 30450 | 30450 | 290 |
| 257 | 20231115 | 145600 | 10754060200 | 30450 | 30500 | 30500 | 30450 | 788 |
| 258 | 20231115 | 145500 | 10730064250 | 30500 | 30450 | 30500 | 30450 | 576 |
| 259 | 20231115 | 145400 | 10712506950 | 30500 | 30500 | 30500 | 30450 | 3149 |
| 260 | 20231115 | 145300 | 10616557900 | 30550 | 30500 | 30550 | 30500 | 261 |
| 261 | 20231115 | 145200 | 10608597350 | 30550 | 30500 | 30550 | 30450 | 5936 |
| 262 | 20231115 | 145100 | 10427549700 | 30500 | 30600 | 30600 | 30500 | 2444 |
| 263 | 20231115 | 145000 | 10352930350 | 30600 | 30550 | 30600 | 30550 | 154 |
| 264 | 20231115 | 144900 | 10348222950 | 30550 | 30600 | 30600 | 30550 | 209 |
| 265 | 20231115 | 144800 | 10341836800 | 30550 | 30600 | 30600 | 30550 | 153 |
| 266 | 20231115 | 144700 | 10337157500 | 30600 | 30550 | 30600 | 30550 | 3172 |
| 267 | 20231115 | 144600 | 10240141050 | 30550 | 30550 | 30600 | 30500 | 2542 |
| 268 | 20231115 | 144500 | 10162521450 | 30600 | 30600 | 30600 | 30600 | 148 |
| 269 | 20231115 | 144400 | 10157992650 | 30600 | 30550 | 30600 | 30550 | 102 |
| 270 | 20231115 | 144300 | 10154874950 | 30600 | 30550 | 30600 | 30550 | 953 |
| 271 | 20231115 | 144200 | 10125713950 | 30550 | 30600 | 30600 | 30550 | 636 |
| 272 | 20231115 | 144100 | 10106260100 | 30550 | 30650 | 30650 | 30550 | 4262 |
| 273 | 20231115 | 144000 | 9975837850 | 30650 | 30650 | 30700 | 30600 | 1519 |
| 274 | 20231115 | 143900 | 9929297050 | 30650 | 30650 | 30650 | 30650 | 754 |
| 275 | 20231115 | 143800 | 9906186950 | 30650 | 30650 | 30650 | 30650 | 2362 |
| 276 | 20231115 | 143700 | 9833791650 | 30650 | 30650 | 30700 | 30650 | 1476 |
| 277 | 20231115 | 143600 | 9788495950 | 30650 | 30700 | 30700 | 30650 | 1613 |
| 278 | 20231115 | 143500 | 9739051200 | 30700 | 30650 | 30700 | 30650 | 2116 |
| 279 | 20231115 | 143400 | 9674183950 | 30700 | 30650 | 30700 | 30650 | 947 |
| 280 | 20231115 | 143300 | 9645111800 | 30700 | 30650 | 30700 | 30650 | 690 |
| 281 | 20231115 | 143200 | 9623933500 | 30650 | 30700 | 30700 | 30650 | 1335 |
| 282 | 20231115 | 143100 | 9582958450 | 30700 | 30650 | 30700 | 30650 | 6030 |
| 283 | 20231115 | 143000 | 9398130350 | 30650 | 30600 | 30650 | 30600 | 272 |
| 284 | 20231115 | 142900 | 9389804600 | 30650 | 30650 | 30650 | 30600 | 1441 |
| 285 | 20231115 | 142800 | 9345638450 | 30650 | 30650 | 30650 | 30600 | 282 |
| 286 | 20231115 | 142700 | 9337003500 | 30650 | 30600 | 30650 | 30600 | 5324 |
| 287 | 20231115 | 142600 | 9174068500 | 30600 | 30550 | 30600 | 30550 | 212 |
| 288 | 20231115 | 142500 | 9167591200 | 30550 | 30550 | 30600 | 30550 | 248 |
| 289 | 20231115 | 142400 | 9160013300 | 30600 | 30550 | 30600 | 30550 | 2918 |
| 290 | 20231115 | 142300 | 9070770300 | 30550 | 30600 | 30600 | 30550 | 308 |
| 291 | 20231115 | 142200 | 9061357100 | 30550 | 30550 | 30550 | 30550 | 3159 |
| 292 | 20231115 | 142100 | 8964849650 | 30550 | 30550 | 30600 | 30550 | 1292 |
| 293 | 20231115 | 142000 | 8925378900 | 30600 | 30600 | 30600 | 30550 | 1366 |
| 294 | 20231115 | 141900 | 8883596550 | 30600 | 30550 | 30600 | 30550 | 153 |
| 295 | 20231115 | 141800 | 8878915300 | 30550 | 30600 | 30600 | 30550 | 602 |
| 296 | 20231115 | 141700 | 8860506950 | 30600 | 30600 | 30600 | 30600 | 9 |
| 297 | 20231115 | 141600 | 8860231550 | 30600 | 30600 | 30600 | 30600 | 33 |
| 298 | 20231115 | 141500 | 8859221750 | 30600 | 30550 | 30600 | 30550 | 886 |
| 299 | 20231115 | 141400 | 8832146900 | 30550 | 30600 | 30600 | 30550 | 228 |
| 300 | 20231115 | 141300 | 8825170350 | 30600 | 30600 | 30600 | 30550 | 116 |
| 301 | 20231115 | 141200 | 8821620850 | 30550 | 30550 | 30600 | 30550 | 336 |
| 302 | 20231115 | 141100 | 8811356000 | 30550 | 30550 | 30600 | 30550 | 2108 |
| 303 | 20231115 | 141000 | 8746942600 | 30550 | 30550 | 30550 | 30500 | 278 |
| 304 | 20231115 | 140900 | 8738449750 | 30550 | 30500 | 30550 | 30500 | 102 |
| 305 | 20231115 | 140800 | 8735338650 | 30550 | 30550 | 30550 | 30500 | 73 |
| 306 | 20231115 | 140700 | 8733109750 | 30550 | 30600 | 30600 | 30550 | 634 |
| 307 | 20231115 | 140600 | 8713741000 | 30550 | 30550 | 30550 | 30500 | 1868 |
| 308 | 20231115 | 140500 | 8656676850 | 30550 | 30550 | 30600 | 30550 | 1055 |
| 309 | 20231115 | 140400 | 8624440650 | 30600 | 30550 | 30600 | 30550 | 3920 |
| 310 | 20231115 | 140300 | 8504680700 | 30550 | 30550 | 30550 | 30500 | 1032 |
| 311 | 20231115 | 140200 | 8473154800 | 30550 | 30550 | 30550 | 30500 | 838 |
| 312 | 20231115 | 140100 | 8447562550 | 30550 | 30500 | 30550 | 30500 | 2755 |
| 313 | 20231115 | 140000 | 8363420200 | 30500 | 30500 | 30500 | 30500 | 340 |
| 314 | 20231115 | 135900 | 8353050200 | 30500 | 30450 | 30500 | 30450 | 568 |
| 315 | 20231115 | 135800 | 8335726250 | 30500 | 30500 | 30500 | 30500 | 1236 |
| 316 | 20231115 | 135700 | 8298028250 | 30500 | 30500 | 30500 | 30500 | 390 |
| 317 | 20231115 | 135600 | 8286133250 | 30500 | 30500 | 30500 | 30500 | 320 |
| 318 | 20231115 | 135500 | 8276373250 | 30500 | 30500 | 30500 | 30500 | 219 |
| 319 | 20231115 | 135400 | 8269693750 | 30550 | 30500 | 30550 | 30500 | 374 |
| 320 | 20231115 | 135300 | 8258286600 | 30450 | 30550 | 30550 | 30450 | 133 |
| 321 | 20231115 | 135200 | 8254231200 | 30550 | 30500 | 30550 | 30500 | 391 |
| 322 | 20231115 | 135100 | 8242289300 | 30500 | 30500 | 30500 | 30500 | 770 |
| 323 | 20231115 | 135000 | 8218804300 | 30500 | 30500 | 30500 | 30500 | 1229 |
| 324 | 20231115 | 134900 | 8181319800 | 30500 | 30550 | 30550 | 30500 | 121 |
| 325 | 20231115 | 134800 | 8177623700 | 30550 | 30500 | 30550 | 30500 | 270 |
| 326 | 20231115 | 134700 | 8169376250 | 30500 | 30500 | 30550 | 30500 | 282 |
| 327 | 20231115 | 134600 | 8160773500 | 30500 | 30500 | 30550 | 30500 | 428 |
| 328 | 20231115 | 134500 | 8147719450 | 30550 | 30500 | 30550 | 30500 | 635 |
| 329 | 20231115 | 134400 | 8128351900 | 30550 | 30500 | 30550 | 30500 | 122 |
| 330 | 20231115 | 134300 | 8124629800 | 30500 | 30500 | 30550 | 30500 | 341 |
| 331 | 20231115 | 134200 | 8114220850 | 30550 | 30500 | 30550 | 30500 | 83 |
| 332 | 20231115 | 134100 | 8111689100 | 30500 | 30500 | 30500 | 30500 | 1768 |
| 333 | 20231115 | 134000 | 8057765100 | 30500 | 30500 | 30550 | 30450 | 697 |
| 334 | 20231115 | 133900 | 8036506950 | 30500 | 30500 | 30550 | 30500 | 11 |
| 335 | 20231115 | 133800 | 8036171300 | 30500 | 30500 | 30550 | 30500 | 1087 |
| 336 | 20231115 | 133700 | 8003017700 | 30500 | 30550 | 30550 | 30500 | 479 |
| 337 | 20231115 | 133600 | 7988407700 | 30500 | 30500 | 30550 | 30450 | 1247 |
| 338 | 20231115 | 133500 | 7950378300 | 30550 | 30500 | 30550 | 30500 | 450 |
| 339 | 20231115 | 133400 | 7936640950 | 30500 | 30500 | 30500 | 30500 | 84 |
| 340 | 20231115 | 133300 | 7934078950 | 30450 | 30500 | 30550 | 30450 | 1757 |
| 341 | 20231115 | 133200 | 7880525100 | 30500 | 30500 | 30500 | 30500 | 272 |
| 342 | 20231115 | 133100 | 7872229100 | 30500 | 30500 | 30500 | 30450 | 2453 |
| 343 | 20231115 | 133000 | 7797496100 | 30500 | 30550 | 30550 | 30500 | 210 |
| 344 | 20231115 | 132900 | 7791090700 | 30550 | 30500 | 30550 | 30500 | 2238 |
| 345 | 20231115 | 132800 | 7722830350 | 30500 | 30550 | 30550 | 30500 | 493 |
| 346 | 20231115 | 132700 | 7707791050 | 30550 | 30550 | 30550 | 30550 | 20 |
| 347 | 20231115 | 132600 | 7707180050 | 30550 | 30550 | 30550 | 30550 | 64 |
| 348 | 20231115 | 132500 | 7705224850 | 30550 | 30550 | 30550 | 30500 | 145 |
| 349 | 20231115 | 132400 | 7700796650 | 30500 | 30500 | 30550 | 30500 | 1086 |
| 350 | 20231115 | 132300 | 7667633150 | 30550 | 30550 | 30550 | 30500 | 77 |
| 351 | 20231115 | 132200 | 7665280850 | 30500 | 30500 | 30550 | 30500 | 313 |
| 352 | 20231115 | 132100 | 7655733850 | 30500 | 30500 | 30550 | 30500 | 59 |
| 353 | 20231115 | 132000 | 7653932800 | 30500 | 30500 | 30500 | 30500 | 4962 |
| 354 | 20231115 | 131900 | 7502591800 | 30500 | 30450 | 30500 | 30450 | 405 |
| 355 | 20231115 | 131800 | 7490248900 | 30450 | 30500 | 30500 | 30450 | 359 |
| 356 | 20231115 | 131700 | 7479302400 | 30500 | 30500 | 30500 | 30500 | 8 |
| 357 | 20231115 | 131600 | 7479058400 | 30450 | 30500 | 30500 | 30450 | 46 |
| 358 | 20231115 | 131500 | 7477655900 | 30500 | 30500 | 30500 | 30450 | 59 |
| 359 | 20231115 | 131400 | 7475856750 | 30500 | 30500 | 30500 | 30450 | 62 |
| 360 | 20231115 | 131300 | 7473966300 | 30500 | 30450 | 30500 | 30450 | 317 |
| 361 | 20231115 | 131200 | 7464300300 | 30500 | 30450 | 30500 | 30450 | 472 |
| 362 | 20231115 | 131100 | 7449919300 | 30450 | 30450 | 30450 | 30450 | 118 |
| 363 | 20231115 | 131000 | 7446326200 | 30450 | 30500 | 30500 | 30450 | 76 |
| 364 | 20231115 | 130900 | 7444011850 | 30450 | 30450 | 30450 | 30450 | 210 |
| 365 | 20231115 | 130800 | 7437617350 | 30450 | 30450 | 30450 | 30450 | 300 |
| 366 | 20231115 | 130700 | 7428482350 | 30450 | 30450 | 30450 | 30450 | 362 |
| 367 | 20231115 | 130600 | 7417459450 | 30450 | 30500 | 30500 | 30450 | 76 |
| 368 | 20231115 | 130500 | 7415142950 | 30500 | 30450 | 30500 | 30450 | 1799 |
| 369 | 20231115 | 130400 | 7360278450 | 30450 | 30450 | 30450 | 30450 | 10 |
| 370 | 20231115 | 130300 | 7359973950 | 30450 | 30450 | 30450 | 30450 | 247 |
| 371 | 20231115 | 130200 | 7352452800 | 30500 | 30500 | 30500 | 30500 | 12 |
| 372 | 20231115 | 130100 | 7352086800 | 30450 | 30450 | 30450 | 30450 | 978 |
| 373 | 20231115 | 130000 | 7322306700 | 30450 | 30450 | 30450 | 30450 | 984 |
| 374 | 20231115 | 125900 | 7292343900 | 30400 | 30450 | 30450 | 30400 | 3384 |
| 375 | 20231115 | 125800 | 7189302100 | 30450 | 30400 | 30450 | 30400 | 478 |
| 376 | 20231115 | 125700 | 7174768400 | 30450 | 30400 | 30450 | 30400 | 168 |
| 377 | 20231115 | 125600 | 7169660800 | 30450 | 30400 | 30450 | 30400 | 455 |
| 378 | 20231115 | 125500 | 7155817800 | 30400 | 30450 | 30450 | 30400 | 29 |
| 379 | 20231115 | 125400 | 7154936050 | 30450 | 30400 | 30450 | 30400 | 289 |
| 380 | 20231115 | 125300 | 7146147750 | 30450 | 30450 | 30450 | 30450 | 26 |
| 381 | 20231115 | 125200 | 7145356050 | 30450 | 30450 | 30450 | 30450 | 15 |
| 382 | 20231115 | 125100 | 7144899300 | 30450 | 30500 | 30500 | 30450 | 372 |
| 383 | 20231115 | 125000 | 7133571600 | 30400 | 30450 | 30500 | 30400 | 1037 |
| 384 | 20231115 | 124900 | 7102036300 | 30500 | 30450 | 30500 | 30450 | 868 |
| 385 | 20231115 | 124800 | 7075605300 | 30450 | 30400 | 30450 | 30400 | 1088 |
| 386 | 20231115 | 124700 | 7042528200 | 30400 | 30450 | 30450 | 30400 | 344 |
| 387 | 20231115 | 124600 | 7032059050 | 30450 | 30400 | 30450 | 30400 | 272 |
| 388 | 20231115 | 124500 | 7023776700 | 30400 | 30450 | 30450 | 30400 | 3 |
| 389 | 20231115 | 124400 | 7023685450 | 30450 | 30400 | 30450 | 30400 | 649 |
| 390 | 20231115 | 124300 | 7003926500 | 30450 | 30450 | 30450 | 30400 | 51 |
| 391 | 20231115 | 124200 | 7002373600 | 30450 | 30450 | 30450 | 30400 | 102 |
| 392 | 20231115 | 124100 | 6999267750 | 30450 | 30450 | 30450 | 30450 | 27 |
| 393 | 20231115 | 124000 | 6998445600 | 30450 | 30450 | 30500 | 30400 | 4236 |
| 394 | 20231115 | 123900 | 6869654600 | 30450 | 30450 | 30450 | 30400 | 227 |
| 395 | 20231115 | 123800 | 6862744000 | 30400 | 30450 | 30450 | 30400 | 63 |
| 396 | 20231115 | 123700 | 6860825700 | 30450 | 30400 | 30450 | 30400 | 642 |
| 397 | 20231115 | 123600 | 6841297700 | 30450 | 30450 | 30450 | 30450 | 110 |
| 398 | 20231115 | 123500 | 6837948200 | 30450 | 30450 | 30500 | 30400 | 447 |
| 399 | 20231115 | 123400 | 6824337750 | 30450 | 30450 | 30450 | 30450 | 571 |
| 400 | 20231115 | 123300 | 6806950800 | 30450 | 30450 | 30450 | 30450 | 1097 |
| 401 | 20231115 | 123200 | 6773547150 | 30500 | 30500 | 30500 | 30500 | 8 |
| 402 | 20231115 | 123100 | 6773303150 | 30500 | 30500 | 30500 | 30450 | 34 |
| 403 | 20231115 | 123000 | 6772266650 | 30500 | 30500 | 30500 | 30500 | 68 |
| 404 | 20231115 | 122900 | 6770192650 | 30500 | 30450 | 30500 | 30450 | 235 |
| 405 | 20231115 | 122800 | 6763028800 | 30450 | 30450 | 30450 | 30450 | 957 |
| 406 | 20231115 | 122700 | 6733888150 | 30450 | 30450 | 30450 | 30400 | 1457 |
| 407 | 20231115 | 122600 | 6689525500 | 30400 | 30400 | 30450 | 30400 | 461 |
| 408 | 20231115 | 122500 | 6675493750 | 30450 | 30450 | 30450 | 30450 | 150 |
| 409 | 20231115 | 122400 | 6670926250 | 30400 | 30400 | 30450 | 30400 | 426 |
| 410 | 20231115 | 122300 | 6657974800 | 30400 | 30400 | 30450 | 30400 | 613 |
| 411 | 20231115 | 122200 | 6639339350 | 30400 | 30450 | 30450 | 30400 | 293 |
| 412 | 20231115 | 122100 | 6630419750 | 30450 | 30400 | 30450 | 30400 | 30 |
| 413 | 20231115 | 122000 | 6629506300 | 30400 | 30450 | 30450 | 30400 | 105 |
| 414 | 20231115 | 121900 | 6626311750 | 30450 | 30450 | 30450 | 30450 | 74 |
| 415 | 20231115 | 121800 | 6624058450 | 30450 | 30450 | 30450 | 30450 | 618 |
| 416 | 20231115 | 121700 | 6605240350 | 30450 | 30450 | 30450 | 30450 | 16 |
| 417 | 20231115 | 121600 | 6604753150 | 30450 | 30450 | 30450 | 30450 | 111 |
| 418 | 20231115 | 121500 | 6601373200 | 30450 | 30450 | 30450 | 30450 | 277 |
| 419 | 20231115 | 121400 | 6592938550 | 30450 | 30450 | 30450 | 30450 | 46 |
| 420 | 20231115 | 121300 | 6591537850 | 30450 | 30450 | 30450 | 30450 | 237 |
| 421 | 20231115 | 121200 | 6584321200 | 30400 | 30450 | 30450 | 30400 | 169 |
| 422 | 20231115 | 121100 | 6579176150 | 30450 | 30450 | 30450 | 30400 | 507 |
| 423 | 20231115 | 121000 | 6563740450 | 30450 | 30450 | 30500 | 30400 | 120 |
| 424 | 20231115 | 120900 | 6560089200 | 30450 | 30450 | 30500 | 30450 | 683 |
| 425 | 20231115 | 120800 | 6539291550 | 30500 | 30450 | 30500 | 30450 | 361 |
| 426 | 20231115 | 120700 | 6528296950 | 30450 | 30450 | 30450 | 30450 | 2 |
| 427 | 20231115 | 120600 | 6528236050 | 30450 | 30450 | 30450 | 30400 | 1375 |
| 428 | 20231115 | 120500 | 6486386000 | 30400 | 30500 | 30500 | 30400 | 1387 |
| 429 | 20231115 | 120400 | 6444154000 | 30500 | 30500 | 30500 | 30500 | 18 |
| 430 | 20231115 | 120300 | 6443605000 | 30500 | 30500 | 30500 | 30500 | 315 |
| 431 | 20231115 | 120200 | 6433997500 | 30450 | 30450 | 30500 | 30450 | 679 |
| 432 | 20231115 | 120100 | 6413321750 | 30450 | 30450 | 30450 | 30450 | 401 |
| 433 | 20231115 | 120000 | 6401111300 | 30450 | 30450 | 30500 | 30450 | 120 |
| 434 | 20231115 | 115900 | 6397457200 | 30450 | 30450 | 30450 | 30400 | 674 |
| 435 | 20231115 | 115800 | 6376935650 | 30450 | 30400 | 30450 | 30400 | 229 |
| 436 | 20231115 | 115700 | 6369969050 | 30400 | 30500 | 30500 | 30400 | 686 |
| 437 | 20231115 | 115600 | 6349078900 | 30500 | 30500 | 30500 | 30450 | 612 |
| 438 | 20231115 | 115500 | 6330443200 | 30450 | 30450 | 30500 | 30450 | 1437 |
| 439 | 20231115 | 115400 | 6286686400 | 30500 | 30450 | 30500 | 30450 | 513 |
| 440 | 20231115 | 115300 | 6271063250 | 30450 | 30450 | 30500 | 30450 | 31 |
| 441 | 20231115 | 115200 | 6270118750 | 30450 | 30500 | 30500 | 30450 | 240 |
| 442 | 20231115 | 115100 | 6262803750 | 30500 | 30500 | 30500 | 30450 | 316 |
| 443 | 20231115 | 115000 | 6253177250 | 30450 | 30500 | 30500 | 30450 | 745 |
| 444 | 20231115 | 114900 | 6230491400 | 30450 | 30450 | 30450 | 30450 | 46 |
| 445 | 20231115 | 114800 | 6229090700 | 30500 | 30550 | 30550 | 30450 | 27 |
| 446 | 20231115 | 114700 | 6228266800 | 30500 | 30500 | 30550 | 30500 | 693 |
| 447 | 20231115 | 114600 | 6207130200 | 30500 | 30500 | 30550 | 30500 | 202 |
| 448 | 20231115 | 114500 | 6200968300 | 30500 | 30500 | 30550 | 30500 | 334 |
| 449 | 20231115 | 114400 | 6190781050 | 30500 | 30500 | 30500 | 30450 | 243 |
| 450 | 20231115 | 114300 | 6183373300 | 30500 | 30500 | 30500 | 30450 | 251 |
| 451 | 20231115 | 114200 | 6175722850 | 30450 | 30500 | 30500 | 30450 | 300 |
| 452 | 20231115 | 114100 | 6166577850 | 30550 | 30550 | 30550 | 30550 | 3 |
| 453 | 20231115 | 114000 | 6166486200 | 30550 | 30550 | 30550 | 30500 | 368 |
| 454 | 20231115 | 113900 | 6155261500 | 30500 | 30500 | 30500 | 30500 | 180 |
| 455 | 20231115 | 113800 | 6149771500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 456 | 20231115 | 113700 | 6149771500 | 30500 | 30500 | 30500 | 30500 | 304 |
| 457 | 20231115 | 113600 | 6140499500 | 30500 | 30500 | 30500 | 30500 | 3 |
| 458 | 20231115 | 113500 | 6140408000 | 30550 | 30500 | 30550 | 30500 | 649 |
| 459 | 20231115 | 113400 | 6120613100 | 30450 | 30450 | 30450 | 30450 | 70 |
| 460 | 20231115 | 113300 | 6118481600 | 30500 | 30450 | 30500 | 30450 | 736 |
| 461 | 20231115 | 113200 | 6096037950 | 30450 | 30450 | 30500 | 30450 | 2455 |
| 462 | 20231115 | 113100 | 6021283050 | 30500 | 30500 | 30500 | 30500 | 339 |
| 463 | 20231115 | 113000 | 6010943550 | 30450 | 30500 | 30500 | 30450 | 629 |
| 464 | 20231115 | 112900 | 5991784100 | 30500 | 30500 | 30500 | 30450 | 1286 |
| 465 | 20231115 | 112800 | 5952564150 | 30500 | 30500 | 30500 | 30500 | 664 |
| 466 | 20231115 | 112700 | 5932312150 | 30500 | 30500 | 30550 | 30500 | 3210 |
| 467 | 20231115 | 112600 | 5834404550 | 30550 | 30550 | 30550 | 30550 | 12 |
| 468 | 20231115 | 112500 | 5834037950 | 30550 | 30550 | 30550 | 30550 | 124 |
| 469 | 20231115 | 112400 | 5830249750 | 30550 | 30550 | 30550 | 30500 | 277 |
| 470 | 20231115 | 112300 | 5821792500 | 30500 | 30500 | 30500 | 30500 | 131 |
| 471 | 20231115 | 112200 | 5817797000 | 30500 | 30500 | 30500 | 30500 | 38 |
| 472 | 20231115 | 112100 | 5816638000 | 30550 | 30550 | 30550 | 30550 | 8 |
| 473 | 20231115 | 112000 | 5816393600 | 30500 | 30500 | 30550 | 30500 | 242 |
| 474 | 20231115 | 111900 | 5809012250 | 30500 | 30500 | 30550 | 30500 | 499 |
| 475 | 20231115 | 111800 | 5793792250 | 30500 | 30500 | 30550 | 30500 | 404 |
| 476 | 20231115 | 111700 | 5781469750 | 30550 | 30550 | 30550 | 30550 | 663 |
| 477 | 20231115 | 111600 | 5761215100 | 30550 | 30500 | 30550 | 30500 | 2189 |
| 478 | 20231115 | 111500 | 5694450100 | 30500 | 30500 | 30500 | 30450 | 663 |
| 479 | 20231115 | 111400 | 5674244950 | 30450 | 30450 | 30500 | 30450 | 902 |
| 480 | 20231115 | 111300 | 5646767450 | 30500 | 30500 | 30500 | 30450 | 184 |
| 481 | 20231115 | 111200 | 5641159500 | 30500 | 30500 | 30500 | 30450 | 423 |
| 482 | 20231115 | 111100 | 5628264150 | 30450 | 30450 | 30450 | 30450 | 751 |
| 483 | 20231115 | 111000 | 5605396200 | 30500 | 30450 | 30500 | 30450 | 611 |
| 484 | 20231115 | 110900 | 5586785750 | 30450 | 30450 | 30500 | 30450 | 160 |
| 485 | 20231115 | 110800 | 5581906800 | 30450 | 30450 | 30500 | 30450 | 1091 |
| 486 | 20231115 | 110700 | 5548683350 | 30450 | 30450 | 30450 | 30450 | 539 |
| 487 | 20231115 | 110600 | 5532270800 | 30500 | 30450 | 30500 | 30450 | 80 |
| 488 | 20231115 | 110500 | 5529832300 | 30450 | 30450 | 30450 | 30450 | 138 |
| 489 | 20231115 | 110400 | 5525630200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 490 | 20231115 | 110300 | 5525630200 | 30450 | 30450 | 30500 | 30450 | 203 |
| 491 | 20231115 | 110200 | 5519448200 | 30500 | 30450 | 30500 | 30450 | 551 |
| 492 | 20231115 | 110100 | 5502670150 | 30500 | 30500 | 30500 | 30450 | 315 |
| 493 | 20231115 | 110000 | 5493065100 | 30450 | 30500 | 30500 | 30450 | 226 |
| 494 | 20231115 | 105900 | 5486179550 | 30500 | 30500 | 30500 | 30450 | 216 |
| 495 | 20231115 | 105800 | 5479599550 | 30500 | 30500 | 30500 | 30450 | 222 |
| 496 | 20231115 | 105700 | 5472834850 | 30450 | 30450 | 30500 | 30450 | 287 |
| 497 | 20231115 | 105600 | 5464090850 | 30450 | 30500 | 30500 | 30450 | 917 |
| 498 | 20231115 | 105500 | 5436148450 | 30500 | 30450 | 30500 | 30450 | 352 |
| 499 | 20231115 | 105400 | 5425428000 | 30400 | 30450 | 30450 | 30400 | 272 |
| 500 | 20231115 | 105300 | 5417146350 | 30450 | 30500 | 30500 | 30450 | 917 |
| 501 | 20231115 | 105200 | 5389222000 | 30450 | 30450 | 30450 | 30450 | 790 |
| 502 | 20231115 | 105100 | 5365166500 | 30500 | 30500 | 30500 | 30450 | 394 |
| 503 | 20231115 | 105000 | 5353157750 | 30500 | 30500 | 30500 | 30500 | 41 |
| 504 | 20231115 | 104900 | 5351907250 | 30500 | 30500 | 30500 | 30500 | 172 |
| 505 | 20231115 | 104800 | 5346661250 | 30500 | 30500 | 30500 | 30450 | 310 |
| 506 | 20231115 | 104700 | 5337206550 | 30500 | 30500 | 30500 | 30450 | 626 |
| 507 | 20231115 | 104600 | 5318142700 | 30450 | 30450 | 30500 | 30450 | 523 |
| 508 | 20231115 | 104500 | 5302217300 | 30500 | 30500 | 30500 | 30450 | 6906 |
| 509 | 20231115 | 104400 | 5091648600 | 30500 | 30550 | 30550 | 30500 | 146 |
| 510 | 20231115 | 104300 | 5087193050 | 30500 | 30500 | 30550 | 30500 | 523 |
| 511 | 20231115 | 104200 | 5071240350 | 30550 | 30500 | 30550 | 30500 | 864 |
| 512 | 20231115 | 104100 | 5044885750 | 30550 | 30550 | 30550 | 30500 | 790 |
| 513 | 20231115 | 104000 | 5020751300 | 30500 | 30500 | 30550 | 30500 | 190 |
| 514 | 20231115 | 103900 | 5014955500 | 30550 | 30550 | 30550 | 30550 | 171 |
| 515 | 20231115 | 103800 | 5009731450 | 30550 | 30500 | 30550 | 30500 | 23 |
| 516 | 20231115 | 103700 | 5009029800 | 30550 | 30500 | 30550 | 30500 | 130 |
| 517 | 20231115 | 103600 | 5005064450 | 30500 | 30500 | 30550 | 30500 | 959 |
| 518 | 20231115 | 103500 | 4975788750 | 30550 | 30550 | 30550 | 30500 | 948 |
| 519 | 20231115 | 103400 | 4946842650 | 30550 | 30550 | 30550 | 30550 | 205 |
| 520 | 20231115 | 103300 | 4940579900 | 30550 | 30550 | 30550 | 30550 | 715 |
| 521 | 20231115 | 103200 | 4918736650 | 30550 | 30550 | 30600 | 30550 | 2985 |
| 522 | 20231115 | 103100 | 4827544850 | 30550 | 30550 | 30600 | 30550 | 78 |
| 523 | 20231115 | 103000 | 4825161850 | 30600 | 30600 | 30600 | 30550 | 400 |
| 524 | 20231115 | 102900 | 4812936900 | 30550 | 30550 | 30600 | 30550 | 706 |
| 525 | 20231115 | 102800 | 4791360100 | 30550 | 30550 | 30550 | 30550 | 111 |
| 526 | 20231115 | 102700 | 4787969050 | 30550 | 30550 | 30550 | 30550 | 676 |
| 527 | 20231115 | 102600 | 4767317250 | 30600 | 30550 | 30600 | 30550 | 754 |
| 528 | 20231115 | 102500 | 4744277850 | 30550 | 30550 | 30550 | 30550 | 65 |
| 529 | 20231115 | 102400 | 4742292100 | 30550 | 30500 | 30550 | 30500 | 494 |
| 530 | 20231115 | 102300 | 4727210850 | 30500 | 30550 | 30550 | 30500 | 30 |
| 531 | 20231115 | 102200 | 4726294800 | 30550 | 30550 | 30550 | 30500 | 575 |
| 532 | 20231115 | 102100 | 4708750500 | 30550 | 30550 | 30550 | 30550 | 139 |
| 533 | 20231115 | 102000 | 4704504050 | 30550 | 30550 | 30600 | 30550 | 386 |
| 534 | 20231115 | 101900 | 4692708250 | 30500 | 30550 | 30550 | 30500 | 635 |
| 535 | 20231115 | 101800 | 4673321650 | 30550 | 30600 | 30600 | 30550 | 1590 |
| 536 | 20231115 | 101700 | 4624744750 | 30600 | 30550 | 30600 | 30550 | 202 |
| 537 | 20231115 | 101600 | 4618573550 | 30550 | 30550 | 30600 | 30550 | 748 |
| 538 | 20231115 | 101500 | 4595711100 | 30550 | 30600 | 30600 | 30550 | 966 |
| 539 | 20231115 | 101400 | 4566181750 | 30550 | 30550 | 30600 | 30550 | 607 |
| 540 | 20231115 | 101300 | 4547617000 | 30550 | 30550 | 30550 | 30550 | 58 |
| 541 | 20231115 | 101200 | 4545845100 | 30600 | 30600 | 30600 | 30600 | 155 |
| 542 | 20231115 | 101100 | 4541102100 | 30600 | 30600 | 30600 | 30600 | 344 |
| 543 | 20231115 | 101000 | 4530575700 | 30550 | 30650 | 30650 | 30550 | 1121 |
| 544 | 20231115 | 100900 | 4496327800 | 30600 | 30600 | 30650 | 30600 | 866 |
| 545 | 20231115 | 100800 | 4469826300 | 30600 | 30600 | 30600 | 30600 | 1677 |
| 546 | 20231115 | 100700 | 4418510100 | 30600 | 30600 | 30600 | 30600 | 188 |
| 547 | 20231115 | 100600 | 4412757300 | 30600 | 30600 | 30600 | 30550 | 81 |
| 548 | 20231115 | 100500 | 4410281600 | 30600 | 30600 | 30600 | 30550 | 240 |
| 549 | 20231115 | 100400 | 4402937650 | 30600 | 30550 | 30600 | 30550 | 60 |
| 550 | 20231115 | 100300 | 4401104150 | 30550 | 30600 | 30600 | 30550 | 454 |
| 551 | 20231115 | 100200 | 4387218900 | 30600 | 30600 | 30600 | 30550 | 170 |
| 552 | 20231115 | 100100 | 4382018950 | 30550 | 30650 | 30650 | 30550 | 193 |
| 553 | 20231115 | 100000 | 4376111450 | 30600 | 30600 | 30600 | 30600 | 1354 |
| 554 | 20231115 | 095900 | 4334679050 | 30550 | 30550 | 30600 | 30550 | 800 |
| 555 | 20231115 | 095800 | 4310217600 | 30550 | 30650 | 30650 | 30550 | 3176 |
| 556 | 20231115 | 095700 | 4213043350 | 30600 | 30600 | 30600 | 30600 | 170 |
| 557 | 20231115 | 095600 | 4207841350 | 30600 | 30600 | 30650 | 30600 | 221 |
| 558 | 20231115 | 095500 | 4201078050 | 30600 | 30650 | 30650 | 30600 | 473 |
| 559 | 20231115 | 095400 | 4186596200 | 30600 | 30600 | 30650 | 30600 | 1051 |
| 560 | 20231115 | 095300 | 4154425050 | 30600 | 30600 | 30600 | 30600 | 454 |
| 561 | 20231115 | 095200 | 4140532650 | 30600 | 30550 | 30600 | 30550 | 1979 |
| 562 | 20231115 | 095100 | 4080015750 | 30550 | 30600 | 30600 | 30550 | 1118 |
| 563 | 20231115 | 095000 | 4045808100 | 30600 | 30600 | 30600 | 30550 | 1337 |
| 564 | 20231115 | 094900 | 4004906800 | 30600 | 30550 | 30600 | 30550 | 507 |
| 565 | 20231115 | 094800 | 3989402600 | 30550 | 30550 | 30550 | 30500 | 2632 |
| 566 | 20231115 | 094700 | 3909011500 | 30550 | 30550 | 30550 | 30500 | 1480 |
| 567 | 20231115 | 094600 | 3863860900 | 30500 | 30500 | 30550 | 30500 | 1474 |
| 568 | 20231115 | 094500 | 3818903200 | 30500 | 30500 | 30550 | 30450 | 3308 |
| 569 | 20231115 | 094400 | 3718018150 | 30500 | 30550 | 30600 | 30500 | 3727 |
| 570 | 20231115 | 094300 | 3604173700 | 30550 | 30600 | 30600 | 30550 | 684 |
| 571 | 20231115 | 094200 | 3583277100 | 30550 | 30500 | 30550 | 30500 | 3743 |
| 572 | 20231115 | 094100 | 3469097950 | 30500 | 30500 | 30500 | 30450 | 2142 |
| 573 | 20231115 | 094000 | 3403822650 | 30500 | 30500 | 30500 | 30450 | 441 |
| 574 | 20231115 | 093900 | 3390372950 | 30500 | 30500 | 30500 | 30450 | 526 |
| 575 | 20231115 | 093800 | 3374343800 | 30450 | 30450 | 30500 | 30450 | 536 |
| 576 | 20231115 | 093700 | 3358016850 | 30500 | 30500 | 30500 | 30450 | 2313 |
| 577 | 20231115 | 093600 | 3287571050 | 30500 | 30450 | 30500 | 30450 | 295 |
| 578 | 20231115 | 093500 | 3278585100 | 30450 | 30500 | 30500 | 30450 | 2085 |
| 579 | 20231115 | 093400 | 3215060600 | 30500 | 30550 | 30550 | 30450 | 576 |
| 580 | 20231115 | 093300 | 3197499450 | 30500 | 30600 | 30600 | 30500 | 1779 |
| 581 | 20231115 | 093200 | 3143189800 | 30600 | 30550 | 30600 | 30550 | 1086 |
| 582 | 20231115 | 093100 | 3110003400 | 30550 | 30550 | 30600 | 30550 | 1145 |
| 583 | 20231115 | 093000 | 3075020800 | 30550 | 30450 | 30600 | 30450 | 4873 |
| 584 | 20231115 | 092900 | 2926351200 | 30500 | 30500 | 30500 | 30450 | 1425 |
| 585 | 20231115 | 092800 | 2882893700 | 30500 | 30450 | 30500 | 30450 | 1545 |
| 586 | 20231115 | 092700 | 2835792150 | 30500 | 30500 | 30600 | 30450 | 2264 |
| 587 | 20231115 | 092600 | 2766724100 | 30500 | 30500 | 30550 | 30450 | 2985 |
| 588 | 20231115 | 092500 | 2675717550 | 30550 | 30550 | 30550 | 30500 | 1134 |
| 589 | 20231115 | 092400 | 2641100550 | 30550 | 30550 | 30600 | 30500 | 3728 |
| 590 | 20231115 | 092300 | 2527255100 | 30550 | 30500 | 30550 | 30450 | 464 |
| 591 | 20231115 | 092200 | 2513101950 | 30500 | 30600 | 30600 | 30500 | 4289 |
| 592 | 20231115 | 092100 | 2382256400 | 30600 | 30550 | 30600 | 30550 | 2670 |
| 593 | 20231115 | 092000 | 2300671850 | 30600 | 30600 | 30650 | 30550 | 1227 |
| 594 | 20231115 | 091900 | 2263118300 | 30600 | 30650 | 30650 | 30550 | 804 |
| 595 | 20231115 | 091800 | 2238518150 | 30650 | 30600 | 30700 | 30600 | 1898 |
| 596 | 20231115 | 091700 | 2180384750 | 30650 | 30700 | 30700 | 30600 | 2171 |
| 597 | 20231115 | 091600 | 2113821400 | 30750 | 30750 | 30750 | 30600 | 10846 |
| 598 | 20231115 | 091500 | 1780601200 | 30750 | 30750 | 30750 | 30700 | 2577 |
| 599 | 20231115 | 091400 | 1701376050 | 30700 | 30700 | 30750 | 30650 | 6036 |
| 600 | 20231115 | 091300 | 1516054900 | 30700 | 30600 | 30700 | 30600 | 5467 |
| 601 | 20231115 | 091200 | 1348459150 | 30600 | 30550 | 30650 | 30550 | 1190 |
| 602 | 20231115 | 091100 | 1312044650 | 30550 | 30550 | 30650 | 30550 | 3693 |
| 603 | 20231115 | 091000 | 1199085650 | 30550 | 30550 | 30600 | 30500 | 874 |
| 604 | 20231115 | 090900 | 1172381800 | 30550 | 30600 | 30600 | 30550 | 640 |
| 605 | 20231115 | 090800 | 1152807350 | 30600 | 30500 | 30600 | 30500 | 4335 |
| 606 | 20231115 | 090700 | 1020310150 | 30500 | 30550 | 30550 | 30500 | 2091 |
| 607 | 20231115 | 090600 | 956525200 | 30550 | 30600 | 30600 | 30500 | 1880 |
| 608 | 20231115 | 090500 | 899094300 | 30600 | 30600 | 30650 | 30550 | 3948 |
| 609 | 20231115 | 090400 | 778336800 | 30600 | 30600 | 30700 | 30550 | 3874 |
| 610 | 20231115 | 090300 | 659676800 | 30600 | 30550 | 30650 | 30500 | 1669 |
| 611 | 20231115 | 090200 | 608592850 | 30500 | 30450 | 30600 | 30450 | 2221 |
| 612 | 20231115 | 090100 | 540719150 | 30500 | 30500 | 30650 | 30450 | 3666 |
| 613 | 20231115 | 090000 | 428887600 | 30550 | 30750 | 30800 | 30500 | 13925 |