31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 3 | 20231115 | 183300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231115 | 183200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231115 | 183100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231115 | 183000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231115 | 182900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231115 | 182800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231115 | 182700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231115 | 182600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231115 | 182500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231115 | 182400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231115 | 182300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231115 | 182200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231115 | 182100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231115 | 182000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231115 | 181900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231115 | 181800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231115 | 181700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231115 | 181600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231115 | 181500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231115 | 181400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231115 | 181300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231115 | 181200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231115 | 181100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231115 | 181000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231115 | 180900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231115 | 180800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231115 | 180700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231115 | 180600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231115 | 180500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231115 | 180400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 33 | 20231115 | 180300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231115 | 180200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231115 | 180100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231115 | 180000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231115 | 175900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231115 | 175800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231115 | 175700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231115 | 175600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231115 | 175500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231115 | 175400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231115 | 175300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231115 | 175200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231115 | 175100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231115 | 175000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231115 | 174900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231115 | 174800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231115 | 174700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231115 | 174600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231115 | 174500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231115 | 174400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231115 | 174300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231115 | 174200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231115 | 174100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231115 | 174000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231115 | 173900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231115 | 173800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231115 | 173700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231115 | 173600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231115 | 173500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231115 | 173400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 63 | 20231115 | 173300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231115 | 173200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231115 | 173100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231115 | 173000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231115 | 172900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231115 | 172800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231115 | 172700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231115 | 172600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231115 | 172500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231115 | 172400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231115 | 172300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231115 | 172200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231115 | 172100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231115 | 172000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231115 | 171900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231115 | 171800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231115 | 171700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231115 | 171600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231115 | 171500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231115 | 171400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231115 | 171300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231115 | 171200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231115 | 171100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231115 | 171000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231115 | 170900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231115 | 170800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231115 | 170700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231115 | 170600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231115 | 170500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231115 | 170400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 93 | 20231115 | 170300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231115 | 170200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231115 | 170100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231115 | 170000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231115 | 165900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231115 | 165800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231115 | 165700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231115 | 165600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231115 | 165500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231115 | 165400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231115 | 165300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231115 | 165200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231115 | 165100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231115 | 165000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231115 | 164900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231115 | 164800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231115 | 164700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231115 | 164600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231115 | 164500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231115 | 164400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231115 | 164300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231115 | 164200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231115 | 164100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231115 | 164000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231115 | 163900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231115 | 163800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231115 | 163700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231115 | 163600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231115 | 163500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231115 | 163400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 123 | 20231115 | 163300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231115 | 163200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231115 | 163100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231115 | 163000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231115 | 162900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231115 | 162800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231115 | 162700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231115 | 162600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231115 | 162500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231115 | 162400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231115 | 162300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231115 | 162200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231115 | 162100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231115 | 162000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231115 | 161900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231115 | 161800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231115 | 161700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231115 | 161600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231115 | 161500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231115 | 161400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231115 | 161300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231115 | 161200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231115 | 161100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231115 | 161000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231115 | 160900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231115 | 160800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231115 | 160700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231115 | 160600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231115 | 160500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231115 | 160400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 153 | 20231115 | 160300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231115 | 160200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231115 | 160100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231115 | 160000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231115 | 155900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231115 | 155800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231115 | 155700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231115 | 155600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231115 | 155500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231115 | 155400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231115 | 155300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231115 | 155200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231115 | 155100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231115 | 155000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231115 | 154900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231115 | 154800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231115 | 154700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231115 | 154600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231115 | 154500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231115 | 154400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231115 | 154300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231115 | 154200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231115 | 154100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231115 | 154000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231115 | 153900 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231115 | 153800 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231115 | 153700 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231115 | 153600 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231115 | 153500 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231115 | 153400 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 183 | 20231115 | 153300 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231115 | 153200 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231115 | 153100 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20231115 | 153000 | 19418458000 | 29700 | 29700 | 29700 | 29700 | 25716 |
| 187 | 20231115 | 152900 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20231115 | 152800 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20231115 | 152700 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20231115 | 152600 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20231115 | 152500 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20231115 | 152400 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20231115 | 152300 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20231115 | 152200 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20231115 | 152100 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20231115 | 152000 | 18654692800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20231115 | 151900 | 18654692800 | 29700 | 29650 | 29700 | 29650 | 1889 |
| 198 | 20231115 | 151800 | 18598664300 | 29700 | 29700 | 29700 | 29650 | 1482 |
| 199 | 20231115 | 151700 | 18554683350 | 29650 | 29700 | 29700 | 29650 | 1387 |
| 200 | 20231115 | 151600 | 18513517600 | 29700 | 29700 | 29750 | 29650 | 3879 |
| 201 | 20231115 | 151500 | 18398425250 | 29700 | 29700 | 29750 | 29700 | 1407 |
| 202 | 20231115 | 151400 | 18356600750 | 29750 | 29750 | 29750 | 29700 | 1937 |
| 203 | 20231115 | 151300 | 18299030550 | 29750 | 29750 | 29750 | 29650 | 2336 |
| 204 | 20231115 | 151200 | 18229613500 | 29750 | 29750 | 29750 | 29650 | 1680 |
| 205 | 20231115 | 151100 | 18179739200 | 29750 | 29750 | 29750 | 29700 | 1595 |
| 206 | 20231115 | 151000 | 18132351700 | 29700 | 29700 | 29750 | 29650 | 1123 |
| 207 | 20231115 | 150900 | 18098961200 | 29650 | 29750 | 29750 | 29650 | 2451 |
| 208 | 20231115 | 150800 | 18026209200 | 29650 | 29800 | 29800 | 29650 | 1712 |
| 209 | 20231115 | 150700 | 17975330100 | 29700 | 29750 | 29800 | 29700 | 1151 |
| 210 | 20231115 | 150600 | 17941105750 | 29750 | 29700 | 29800 | 29650 | 1999 |
| 211 | 20231115 | 150500 | 17881679150 | 29700 | 29750 | 29800 | 29700 | 2315 |
| 212 | 20231115 | 150400 | 17812826600 | 29700 | 29750 | 29750 | 29650 | 1129 |
| 213 | 20231115 | 150300 | 17779287850 | 29700 | 29700 | 29800 | 29700 | 1362 |
| 214 | 20231115 | 150200 | 17738798750 | 29700 | 29700 | 29750 | 29650 | 1812 |
| 215 | 20231115 | 150100 | 17684948350 | 29750 | 29750 | 29750 | 29650 | 1287 |
| 216 | 20231115 | 150000 | 17646703900 | 29750 | 29800 | 29800 | 29700 | 1571 |
| 217 | 20231115 | 145900 | 17599948050 | 29750 | 29750 | 29800 | 29700 | 2124 |
| 218 | 20231115 | 145800 | 17536725250 | 29700 | 29750 | 29800 | 29700 | 2198 |
| 219 | 20231115 | 145700 | 17471345050 | 29750 | 29750 | 29800 | 29750 | 1333 |
| 220 | 20231115 | 145600 | 17431661750 | 29750 | 29700 | 29800 | 29700 | 4939 |
| 221 | 20231115 | 145500 | 17284712950 | 29750 | 29650 | 29750 | 29650 | 2346 |
| 222 | 20231115 | 145400 | 17215028600 | 29700 | 29700 | 29750 | 29650 | 2218 |
| 223 | 20231115 | 145300 | 17149153400 | 29700 | 29700 | 29750 | 29650 | 1381 |
| 224 | 20231115 | 145200 | 17108155400 | 29700 | 29650 | 29750 | 29650 | 1800 |
| 225 | 20231115 | 145100 | 17054711350 | 29700 | 29700 | 29750 | 29650 | 1890 |
| 226 | 20231115 | 145000 | 16998629100 | 29700 | 29700 | 29750 | 29650 | 1668 |
| 227 | 20231115 | 144900 | 16949099100 | 29700 | 29650 | 29700 | 29650 | 1604 |
| 228 | 20231115 | 144800 | 16901496750 | 29650 | 29600 | 29700 | 29600 | 2015 |
| 229 | 20231115 | 144700 | 16841748350 | 29600 | 29700 | 29700 | 29600 | 3069 |
| 230 | 20231115 | 144600 | 16750735700 | 29650 | 29700 | 29700 | 29650 | 1230 |
| 231 | 20231115 | 144500 | 16714249050 | 29700 | 29700 | 29700 | 29600 | 1562 |
| 232 | 20231115 | 144400 | 16667933150 | 29700 | 29700 | 29700 | 29600 | 1868 |
| 233 | 20231115 | 144300 | 16612517350 | 29650 | 29650 | 29700 | 29650 | 1916 |
| 234 | 20231115 | 144200 | 16555698750 | 29650 | 29600 | 29700 | 29600 | 1921 |
| 235 | 20231115 | 144100 | 16498735150 | 29600 | 29650 | 29700 | 29600 | 1044 |
| 236 | 20231115 | 144000 | 16467808200 | 29650 | 29650 | 29700 | 29600 | 2149 |
| 237 | 20231115 | 143900 | 16404110850 | 29650 | 29700 | 29700 | 29600 | 911 |
| 238 | 20231115 | 143800 | 16377116800 | 29700 | 29650 | 29700 | 29600 | 1793 |
| 239 | 20231115 | 143700 | 16323975000 | 29650 | 29600 | 29700 | 29600 | 2492 |
| 240 | 20231115 | 143600 | 16250110200 | 29600 | 29700 | 29700 | 29600 | 1450 |
| 241 | 20231115 | 143500 | 16207156300 | 29650 | 29650 | 29700 | 29600 | 1415 |
| 242 | 20231115 | 143400 | 16165205100 | 29650 | 29650 | 29700 | 29600 | 1557 |
| 243 | 20231115 | 143300 | 16119047800 | 29650 | 29650 | 29700 | 29600 | 1975 |
| 244 | 20231115 | 143200 | 16060547000 | 29700 | 29650 | 29700 | 29600 | 1677 |
| 245 | 20231115 | 143100 | 16010853200 | 29650 | 29650 | 29750 | 29600 | 1259 |
| 246 | 20231115 | 143000 | 15973496250 | 29600 | 29650 | 29700 | 29600 | 611 |
| 247 | 20231115 | 142900 | 15955379700 | 29650 | 29700 | 29700 | 29650 | 2018 |
| 248 | 20231115 | 142800 | 15895489200 | 29700 | 29650 | 29750 | 29650 | 1909 |
| 249 | 20231115 | 142700 | 15838820900 | 29650 | 29650 | 29700 | 29600 | 497 |
| 250 | 20231115 | 142600 | 15824087250 | 29650 | 29600 | 29700 | 29600 | 4269 |
| 251 | 20231115 | 142500 | 15697453900 | 29600 | 29650 | 29700 | 29600 | 1658 |
| 252 | 20231115 | 142400 | 15648287000 | 29650 | 29600 | 29650 | 29600 | 1097 |
| 253 | 20231115 | 142300 | 15615799500 | 29600 | 29650 | 29700 | 29600 | 1086 |
| 254 | 20231115 | 142200 | 15583634300 | 29600 | 29600 | 29700 | 29550 | 1504 |
| 255 | 20231115 | 142100 | 15539075100 | 29650 | 29600 | 29650 | 29550 | 2163 |
| 256 | 20231115 | 142000 | 15475050600 | 29600 | 29600 | 29700 | 29550 | 888 |
| 257 | 20231115 | 141900 | 15448738600 | 29600 | 29600 | 29650 | 29550 | 899 |
| 258 | 20231115 | 141800 | 15422142250 | 29600 | 29600 | 29700 | 29600 | 3247 |
| 259 | 20231115 | 141700 | 15325967850 | 29600 | 29650 | 29700 | 29600 | 835 |
| 260 | 20231115 | 141600 | 15301239800 | 29650 | 29650 | 29700 | 29600 | 1310 |
| 261 | 20231115 | 141500 | 15262412250 | 29650 | 29600 | 29700 | 29600 | 1756 |
| 262 | 20231115 | 141400 | 15210333500 | 29600 | 29600 | 29700 | 29600 | 1466 |
| 263 | 20231115 | 141300 | 15166910750 | 29650 | 29650 | 29700 | 29600 | 1175 |
| 264 | 20231115 | 141200 | 15132079400 | 29650 | 29650 | 29700 | 29600 | 1100 |
| 265 | 20231115 | 141100 | 15099461050 | 29650 | 29650 | 29700 | 29600 | 2118 |
| 266 | 20231115 | 141000 | 15036699950 | 29650 | 29650 | 29700 | 29600 | 1152 |
| 267 | 20231115 | 140900 | 15002543400 | 29650 | 29650 | 29650 | 29600 | 1117 |
| 268 | 20231115 | 140800 | 14969427950 | 29650 | 29600 | 29650 | 29600 | 1392 |
| 269 | 20231115 | 140700 | 14928184350 | 29600 | 29600 | 29700 | 29600 | 1818 |
| 270 | 20231115 | 140600 | 14874331200 | 29600 | 29600 | 29700 | 29600 | 1118 |
| 271 | 20231115 | 140500 | 14841196100 | 29650 | 29600 | 29700 | 29600 | 888 |
| 272 | 20231115 | 140400 | 14814867150 | 29600 | 29650 | 29700 | 29600 | 1802 |
| 273 | 20231115 | 140300 | 14761493200 | 29650 | 29650 | 29700 | 29600 | 1366 |
| 274 | 20231115 | 140200 | 14721016850 | 29650 | 29700 | 29700 | 29600 | 1044 |
| 275 | 20231115 | 140100 | 14690081000 | 29650 | 29650 | 29650 | 29600 | 1450 |
| 276 | 20231115 | 140000 | 14647126650 | 29650 | 29700 | 29700 | 29600 | 1722 |
| 277 | 20231115 | 135900 | 14596072700 | 29650 | 29600 | 29700 | 29600 | 1381 |
| 278 | 20231115 | 135800 | 14555132400 | 29600 | 29650 | 29700 | 29600 | 1084 |
| 279 | 20231115 | 135700 | 14523005000 | 29650 | 29650 | 29700 | 29600 | 1669 |
| 280 | 20231115 | 135600 | 14473556750 | 29650 | 29650 | 29700 | 29600 | 1286 |
| 281 | 20231115 | 135500 | 14435448550 | 29650 | 29600 | 29700 | 29600 | 1103 |
| 282 | 20231115 | 135400 | 14402737750 | 29600 | 29650 | 29700 | 29600 | 677 |
| 283 | 20231115 | 135300 | 14382681300 | 29650 | 29600 | 29700 | 29600 | 2033 |
| 284 | 20231115 | 135200 | 14322461150 | 29600 | 29650 | 29700 | 29600 | 1079 |
| 285 | 20231115 | 135100 | 14290479200 | 29650 | 29600 | 29700 | 29600 | 923 |
| 286 | 20231115 | 135000 | 14263125150 | 29600 | 29650 | 29700 | 29600 | 1461 |
| 287 | 20231115 | 134900 | 14219808950 | 29650 | 29600 | 29650 | 29600 | 1131 |
| 288 | 20231115 | 134800 | 14186300750 | 29600 | 29600 | 29700 | 29600 | 1294 |
| 289 | 20231115 | 134700 | 14147961300 | 29600 | 29650 | 29700 | 29600 | 1103 |
| 290 | 20231115 | 134600 | 14115268850 | 29600 | 29650 | 29700 | 29600 | 1782 |
| 291 | 20231115 | 134500 | 14062449250 | 29650 | 29650 | 29700 | 29650 | 1134 |
| 292 | 20231115 | 134400 | 14028791750 | 29650 | 29650 | 29700 | 29600 | 1035 |
| 293 | 20231115 | 134300 | 13998105200 | 29650 | 29600 | 29700 | 29600 | 1273 |
| 294 | 20231115 | 134200 | 13960388600 | 29600 | 29600 | 29650 | 29600 | 1021 |
| 295 | 20231115 | 134100 | 13930142950 | 29600 | 29650 | 29700 | 29600 | 1586 |
| 296 | 20231115 | 134000 | 13883124900 | 29650 | 29650 | 29700 | 29600 | 648 |
| 297 | 20231115 | 133900 | 13863912200 | 29650 | 29600 | 29650 | 29600 | 1789 |
| 298 | 20231115 | 133800 | 13810940800 | 29650 | 29650 | 29700 | 29600 | 1536 |
| 299 | 20231115 | 133700 | 13765392300 | 29650 | 29650 | 29700 | 29600 | 786 |
| 300 | 20231115 | 133600 | 13742082200 | 29650 | 29650 | 29700 | 29600 | 1351 |
| 301 | 20231115 | 133500 | 13702012950 | 29650 | 29650 | 29700 | 29650 | 924 |
| 302 | 20231115 | 133400 | 13674609250 | 29650 | 29650 | 29700 | 29600 | 1332 |
| 303 | 20231115 | 133300 | 13635111150 | 29650 | 29650 | 29700 | 29600 | 1455 |
| 304 | 20231115 | 133200 | 13592011100 | 29600 | 29600 | 29650 | 29600 | 687 |
| 305 | 20231115 | 133100 | 13571660300 | 29600 | 29600 | 29650 | 29600 | 1240 |
| 306 | 20231115 | 133000 | 13534917150 | 29600 | 29650 | 29700 | 29600 | 1216 |
| 307 | 20231115 | 132900 | 13498877150 | 29650 | 29600 | 29700 | 29600 | 1003 |
| 308 | 20231115 | 132800 | 13469168750 | 29600 | 29600 | 29700 | 29600 | 1469 |
| 309 | 20231115 | 132700 | 13425636400 | 29600 | 29700 | 29700 | 29600 | 1010 |
| 310 | 20231115 | 132600 | 13395711100 | 29700 | 29600 | 29700 | 29600 | 1420 |
| 311 | 20231115 | 132500 | 13353636650 | 29600 | 29650 | 29700 | 29600 | 760 |
| 312 | 20231115 | 132400 | 13331106900 | 29650 | 29600 | 29700 | 29600 | 2901 |
| 313 | 20231115 | 132300 | 13245161500 | 29650 | 29600 | 29650 | 29600 | 728 |
| 314 | 20231115 | 132200 | 13223590550 | 29600 | 29650 | 29700 | 29600 | 1269 |
| 315 | 20231115 | 132100 | 13185964250 | 29600 | 29600 | 29700 | 29600 | 1573 |
| 316 | 20231115 | 132000 | 13139336950 | 29600 | 29600 | 29650 | 29600 | 550 |
| 317 | 20231115 | 131900 | 13123047700 | 29600 | 29600 | 29700 | 29600 | 1558 |
| 318 | 20231115 | 131800 | 13076871650 | 29600 | 29600 | 29700 | 29600 | 1105 |
| 319 | 20231115 | 131700 | 13044101250 | 29600 | 29600 | 29650 | 29600 | 918 |
| 320 | 20231115 | 131600 | 13016901250 | 29600 | 29650 | 29700 | 29600 | 1501 |
| 321 | 20231115 | 131500 | 12972448150 | 29650 | 29650 | 29700 | 29600 | 2047 |
| 322 | 20231115 | 131400 | 12911757400 | 29700 | 29600 | 29700 | 29600 | 1322 |
| 323 | 20231115 | 131300 | 12872570550 | 29600 | 29600 | 29650 | 29600 | 1066 |
| 324 | 20231115 | 131200 | 12841002550 | 29600 | 29600 | 29650 | 29600 | 1395 |
| 325 | 20231115 | 131100 | 12799667750 | 29600 | 29650 | 29650 | 29600 | 1557 |
| 326 | 20231115 | 131000 | 12753546550 | 29600 | 29600 | 29650 | 29600 | 1196 |
| 327 | 20231115 | 130900 | 12718121950 | 29600 | 29600 | 29650 | 29600 | 1436 |
| 328 | 20231115 | 130800 | 12675571550 | 29600 | 29600 | 29650 | 29600 | 1382 |
| 329 | 20231115 | 130700 | 12634641600 | 29600 | 29600 | 29650 | 29600 | 1033 |
| 330 | 20231115 | 130600 | 12604047050 | 29600 | 29600 | 29650 | 29600 | 1202 |
| 331 | 20231115 | 130500 | 12568461800 | 29600 | 29550 | 29650 | 29550 | 1362 |
| 332 | 20231115 | 130400 | 12528139350 | 29550 | 29550 | 29600 | 29550 | 1210 |
| 333 | 20231115 | 130300 | 12492345600 | 29550 | 29600 | 29650 | 29550 | 1096 |
| 334 | 20231115 | 130200 | 12459946400 | 29600 | 29600 | 29650 | 29550 | 1245 |
| 335 | 20231115 | 130100 | 12423073650 | 29650 | 29600 | 29650 | 29550 | 3029 |
| 336 | 20231115 | 130000 | 12333447300 | 29600 | 29550 | 29650 | 29550 | 842 |
| 337 | 20231115 | 125900 | 12308528800 | 29550 | 29550 | 29650 | 29550 | 1349 |
| 338 | 20231115 | 125800 | 12268623400 | 29550 | 29600 | 29650 | 29550 | 1028 |
| 339 | 20231115 | 125700 | 12238192050 | 29600 | 29600 | 29650 | 29550 | 1661 |
| 340 | 20231115 | 125600 | 12189034950 | 29550 | 29600 | 29600 | 29550 | 1566 |
| 341 | 20231115 | 125500 | 12142732650 | 29550 | 29550 | 29600 | 29550 | 1282 |
| 342 | 20231115 | 125400 | 12104816900 | 29600 | 29550 | 29600 | 29550 | 1566 |
| 343 | 20231115 | 125300 | 12058504850 | 29550 | 29600 | 29650 | 29550 | 2866 |
| 344 | 20231115 | 125200 | 11973691000 | 29600 | 29600 | 29650 | 29600 | 766 |
| 345 | 20231115 | 125100 | 11951011550 | 29600 | 29600 | 29650 | 29600 | 2923 |
| 346 | 20231115 | 125000 | 11864463800 | 29600 | 29650 | 29650 | 29600 | 931 |
| 347 | 20231115 | 124900 | 11836886700 | 29600 | 29600 | 29650 | 29600 | 1462 |
| 348 | 20231115 | 124800 | 11793589300 | 29600 | 29650 | 29650 | 29600 | 1711 |
| 349 | 20231115 | 124700 | 11742934600 | 29600 | 29600 | 29650 | 29600 | 1476 |
| 350 | 20231115 | 124600 | 11699216250 | 29650 | 29600 | 29650 | 29600 | 1684 |
| 351 | 20231115 | 124500 | 11649344700 | 29650 | 29650 | 29700 | 29650 | 2592 |
| 352 | 20231115 | 124400 | 11572487000 | 29700 | 29650 | 29700 | 29650 | 1772 |
| 353 | 20231115 | 124300 | 11519914550 | 29650 | 29650 | 29700 | 29650 | 1127 |
| 354 | 20231115 | 124200 | 11486480900 | 29650 | 29650 | 29700 | 29650 | 1683 |
| 355 | 20231115 | 124100 | 11436547900 | 29650 | 29700 | 29750 | 29650 | 1316 |
| 356 | 20231115 | 124000 | 11397498150 | 29700 | 29650 | 29700 | 29650 | 926 |
| 357 | 20231115 | 123900 | 11370017200 | 29650 | 29650 | 29700 | 29650 | 792 |
| 358 | 20231115 | 123800 | 11346530400 | 29650 | 29700 | 29750 | 29650 | 1043 |
| 359 | 20231115 | 123700 | 11315553500 | 29700 | 29650 | 29750 | 29650 | 1510 |
| 360 | 20231115 | 123600 | 11270733500 | 29650 | 29700 | 29700 | 29650 | 913 |
| 361 | 20231115 | 123500 | 11243636250 | 29750 | 29650 | 29750 | 29650 | 880 |
| 362 | 20231115 | 123400 | 11217513900 | 29650 | 29650 | 29750 | 29650 | 1962 |
| 363 | 20231115 | 123300 | 11159287750 | 29650 | 29650 | 29700 | 29650 | 931 |
| 364 | 20231115 | 123200 | 11131673800 | 29700 | 29650 | 29700 | 29650 | 554 |
| 365 | 20231115 | 123100 | 11115236500 | 29650 | 29700 | 29700 | 29650 | 1098 |
| 366 | 20231115 | 123000 | 11082660150 | 29750 | 29700 | 29750 | 29650 | 1679 |
| 367 | 20231115 | 122900 | 11032825550 | 29700 | 29650 | 29700 | 29650 | 633 |
| 368 | 20231115 | 122800 | 11014043800 | 29650 | 29700 | 29750 | 29650 | 812 |
| 369 | 20231115 | 122700 | 10989934350 | 29700 | 29650 | 29750 | 29650 | 2851 |
| 370 | 20231115 | 122600 | 10905320750 | 29650 | 29650 | 29700 | 29650 | 1429 |
| 371 | 20231115 | 122500 | 10862922350 | 29650 | 29650 | 29700 | 29650 | 1600 |
| 372 | 20231115 | 122400 | 10815456200 | 29650 | 29750 | 29750 | 29650 | 3106 |
| 373 | 20231115 | 122300 | 10723212650 | 29700 | 29650 | 29750 | 29650 | 2185 |
| 374 | 20231115 | 122200 | 10658379700 | 29650 | 29700 | 29750 | 29650 | 1165 |
| 375 | 20231115 | 122100 | 10623785950 | 29700 | 29700 | 29750 | 29650 | 1683 |
| 376 | 20231115 | 122000 | 10573782400 | 29700 | 29650 | 29750 | 29650 | 1587 |
| 377 | 20231115 | 121900 | 10526687300 | 29700 | 29650 | 29700 | 29650 | 936 |
| 378 | 20231115 | 121800 | 10498919800 | 29650 | 29650 | 29750 | 29650 | 1309 |
| 379 | 20231115 | 121700 | 10460076950 | 29650 | 29650 | 29700 | 29650 | 1101 |
| 380 | 20231115 | 121600 | 10427410200 | 29700 | 29650 | 29700 | 29650 | 1656 |
| 381 | 20231115 | 121500 | 10378273800 | 29650 | 29650 | 29750 | 29650 | 941 |
| 382 | 20231115 | 121400 | 10350342100 | 29700 | 29650 | 29700 | 29650 | 1339 |
| 383 | 20231115 | 121300 | 10310601350 | 29700 | 29700 | 29750 | 29650 | 1256 |
| 384 | 20231115 | 121200 | 10273324800 | 29750 | 29700 | 29750 | 29650 | 1670 |
| 385 | 20231115 | 121100 | 10223737050 | 29700 | 29700 | 29750 | 29700 | 953 |
| 386 | 20231115 | 121000 | 10195417000 | 29700 | 29650 | 29750 | 29650 | 829 |
| 387 | 20231115 | 120900 | 10170777950 | 29700 | 29700 | 29750 | 29650 | 1716 |
| 388 | 20231115 | 120800 | 10119791700 | 29700 | 29700 | 29800 | 29700 | 2070 |
| 389 | 20231115 | 120700 | 10058242500 | 29750 | 29700 | 29750 | 29700 | 1110 |
| 390 | 20231115 | 120600 | 10025246300 | 29700 | 29700 | 29750 | 29700 | 1357 |
| 391 | 20231115 | 120500 | 9984925300 | 29700 | 29700 | 29750 | 29700 | 1751 |
| 392 | 20231115 | 120400 | 9932886800 | 29700 | 29750 | 29750 | 29700 | 974 |
| 393 | 20231115 | 120300 | 9903942550 | 29700 | 29700 | 29750 | 29650 | 2050 |
| 394 | 20231115 | 120200 | 9843040700 | 29750 | 29700 | 29750 | 29700 | 2416 |
| 395 | 20231115 | 120100 | 9771252050 | 29750 | 29700 | 29750 | 29700 | 2238 |
| 396 | 20231115 | 120000 | 9704750250 | 29700 | 29750 | 29750 | 29700 | 1056 |
| 397 | 20231115 | 115900 | 9673351850 | 29700 | 29700 | 29800 | 29700 | 1393 |
| 398 | 20231115 | 115800 | 9631943050 | 29700 | 29700 | 29750 | 29700 | 1738 |
| 399 | 20231115 | 115700 | 9580290000 | 29700 | 29700 | 29750 | 29700 | 1777 |
| 400 | 20231115 | 115600 | 9527473900 | 29700 | 29700 | 29750 | 29700 | 1103 |
| 401 | 20231115 | 115500 | 9494687700 | 29700 | 29750 | 29800 | 29700 | 6165 |
| 402 | 20231115 | 115400 | 9311316250 | 29750 | 29750 | 29800 | 29750 | 1431 |
| 403 | 20231115 | 115300 | 9268734250 | 29800 | 29800 | 29800 | 29750 | 1228 |
| 404 | 20231115 | 115200 | 9232159350 | 29750 | 29800 | 29800 | 29750 | 1638 |
| 405 | 20231115 | 115100 | 9183396350 | 29800 | 29750 | 29800 | 29750 | 923 |
| 406 | 20231115 | 115000 | 9155923550 | 29750 | 29750 | 29800 | 29750 | 1023 |
| 407 | 20231115 | 114900 | 9125476300 | 29800 | 29750 | 29800 | 29750 | 1760 |
| 408 | 20231115 | 114800 | 9073072750 | 29800 | 29800 | 29850 | 29750 | 1147 |
| 409 | 20231115 | 114700 | 9038912600 | 29800 | 29750 | 29850 | 29750 | 1031 |
| 410 | 20231115 | 114600 | 9008204550 | 29750 | 29750 | 29850 | 29750 | 1913 |
| 411 | 20231115 | 114500 | 8951236600 | 29800 | 29750 | 29800 | 29750 | 1274 |
| 412 | 20231115 | 114400 | 8913283250 | 29750 | 29750 | 29800 | 29750 | 1499 |
| 413 | 20231115 | 114300 | 8868638200 | 29750 | 29800 | 29850 | 29750 | 2042 |
| 414 | 20231115 | 114200 | 8807832050 | 29800 | 29750 | 29850 | 29750 | 2098 |
| 415 | 20231115 | 114100 | 8745335750 | 29750 | 29750 | 29800 | 29750 | 1173 |
| 416 | 20231115 | 114000 | 8710415500 | 29750 | 29800 | 29800 | 29750 | 1381 |
| 417 | 20231115 | 113900 | 8669283550 | 29800 | 29750 | 29800 | 29750 | 1725 |
| 418 | 20231115 | 113800 | 8617927050 | 29750 | 29750 | 29800 | 29750 | 1912 |
| 419 | 20231115 | 113700 | 8561003550 | 29800 | 29750 | 29800 | 29750 | 1181 |
| 420 | 20231115 | 113600 | 8525843400 | 29750 | 29750 | 29800 | 29750 | 1285 |
| 421 | 20231115 | 113500 | 8487609600 | 29800 | 29700 | 29800 | 29700 | 1535 |
| 422 | 20231115 | 113400 | 8441936050 | 29750 | 29800 | 29800 | 29700 | 1202 |
| 423 | 20231115 | 113300 | 8406190650 | 29700 | 29750 | 29800 | 29700 | 10204 |
| 424 | 20231115 | 113200 | 8102601000 | 29750 | 29800 | 29850 | 29750 | 1709 |
| 425 | 20231115 | 113100 | 8051726400 | 29750 | 29750 | 29850 | 29750 | 1714 |
| 426 | 20231115 | 113000 | 8000703400 | 29800 | 29750 | 29850 | 29750 | 1843 |
| 427 | 20231115 | 112900 | 7945789400 | 29800 | 29750 | 29800 | 29750 | 1462 |
| 428 | 20231115 | 112800 | 7902252450 | 29750 | 29750 | 29850 | 29750 | 2139 |
| 429 | 20231115 | 112700 | 7838588600 | 29750 | 29750 | 29850 | 29750 | 1292 |
| 430 | 20231115 | 112600 | 7800116100 | 29800 | 29750 | 29800 | 29750 | 1235 |
| 431 | 20231115 | 112500 | 7763357400 | 29800 | 29750 | 29850 | 29750 | 2587 |
| 432 | 20231115 | 112400 | 7686286450 | 29800 | 29750 | 29800 | 29750 | 2528 |
| 433 | 20231115 | 112300 | 7611028350 | 29750 | 29750 | 29850 | 29750 | 874 |
| 434 | 20231115 | 112200 | 7585000800 | 29800 | 29800 | 29850 | 29750 | 6913 |
| 435 | 20231115 | 112100 | 7379003600 | 29800 | 29800 | 29850 | 29800 | 2450 |
| 436 | 20231115 | 112000 | 7305953750 | 29800 | 29850 | 29900 | 29800 | 1422 |
| 437 | 20231115 | 111900 | 7263506200 | 29900 | 29850 | 29900 | 29850 | 786 |
| 438 | 20231115 | 111800 | 7240037650 | 29850 | 29900 | 29900 | 29850 | 2213 |
| 439 | 20231115 | 111700 | 7173945250 | 29850 | 29850 | 29900 | 29850 | 1194 |
| 440 | 20231115 | 111600 | 7138301150 | 29850 | 29850 | 29900 | 29850 | 2930 |
| 441 | 20231115 | 111500 | 7050814550 | 29900 | 29900 | 29950 | 29850 | 1090 |
| 442 | 20231115 | 111400 | 7018239550 | 29850 | 29850 | 29900 | 29850 | 1513 |
| 443 | 20231115 | 111300 | 6973036800 | 29900 | 29950 | 29950 | 29850 | 1266 |
| 444 | 20231115 | 111200 | 6935213100 | 29900 | 29900 | 29950 | 29850 | 1017 |
| 445 | 20231115 | 111100 | 6904795350 | 29900 | 29850 | 29950 | 29850 | 2132 |
| 446 | 20231115 | 111000 | 6841073200 | 29900 | 29850 | 29900 | 29850 | 1457 |
| 447 | 20231115 | 110900 | 6797563700 | 29850 | 29900 | 29900 | 29850 | 671 |
| 448 | 20231115 | 110800 | 6777511800 | 29900 | 29900 | 29950 | 29850 | 1749 |
| 449 | 20231115 | 110700 | 6725207450 | 29900 | 29850 | 29950 | 29850 | 2294 |
| 450 | 20231115 | 110600 | 6656652250 | 29850 | 29900 | 29900 | 29850 | 753 |
| 451 | 20231115 | 110500 | 6634162400 | 29850 | 29850 | 29950 | 29850 | 790 |
| 452 | 20231115 | 110400 | 6610552550 | 29900 | 29850 | 29950 | 29850 | 898 |
| 453 | 20231115 | 110300 | 6583709700 | 29850 | 29900 | 29950 | 29850 | 1298 |
| 454 | 20231115 | 110200 | 6544893750 | 29900 | 29900 | 29950 | 29900 | 1470 |
| 455 | 20231115 | 110100 | 6500902050 | 29900 | 29950 | 29950 | 29900 | 663 |
| 456 | 20231115 | 110000 | 6481064650 | 29900 | 29950 | 29950 | 29850 | 2337 |
| 457 | 20231115 | 105900 | 6411179550 | 29900 | 29900 | 29950 | 29900 | 1396 |
| 458 | 20231115 | 105800 | 6369420150 | 29900 | 29900 | 29950 | 29900 | 1278 |
| 459 | 20231115 | 105700 | 6331194000 | 29900 | 29900 | 29950 | 29850 | 1524 |
| 460 | 20231115 | 105600 | 6285647600 | 29900 | 29950 | 29950 | 29850 | 910 |
| 461 | 20231115 | 105500 | 6258443800 | 29900 | 29850 | 29950 | 29850 | 1369 |
| 462 | 20231115 | 105400 | 6217529650 | 29850 | 29900 | 29950 | 29850 | 660 |
| 463 | 20231115 | 105300 | 6197805050 | 29900 | 29900 | 29950 | 29850 | 1022 |
| 464 | 20231115 | 105200 | 6167236800 | 29900 | 29900 | 29950 | 29900 | 1428 |
| 465 | 20231115 | 105100 | 6124517400 | 29900 | 29900 | 29950 | 29900 | 1056 |
| 466 | 20231115 | 105000 | 6092927800 | 29900 | 29900 | 29950 | 29900 | 733 |
| 467 | 20231115 | 104900 | 6071003800 | 29950 | 29900 | 29950 | 29850 | 944 |
| 468 | 20231115 | 104800 | 6042768100 | 29900 | 29850 | 29950 | 29850 | 996 |
| 469 | 20231115 | 104700 | 6012974700 | 29850 | 29900 | 29950 | 29850 | 862 |
| 470 | 20231115 | 104600 | 5987194550 | 29900 | 29900 | 29950 | 29900 | 1017 |
| 471 | 20231115 | 104500 | 5956768250 | 29900 | 29850 | 29950 | 29850 | 952 |
| 472 | 20231115 | 104400 | 5928298800 | 29900 | 29850 | 29950 | 29850 | 890 |
| 473 | 20231115 | 104300 | 5901700350 | 29900 | 29900 | 29900 | 29850 | 1385 |
| 474 | 20231115 | 104200 | 5860306250 | 29950 | 29950 | 29950 | 29850 | 774 |
| 475 | 20231115 | 104100 | 5837165150 | 29900 | 29950 | 30000 | 29900 | 474 |
| 476 | 20231115 | 104000 | 5822980800 | 29950 | 29900 | 30000 | 29900 | 888 |
| 477 | 20231115 | 103900 | 5796397300 | 29900 | 29850 | 29900 | 29850 | 913 |
| 478 | 20231115 | 103800 | 5769132850 | 29900 | 29950 | 29950 | 29850 | 1397 |
| 479 | 20231115 | 103700 | 5727332100 | 29950 | 29950 | 29950 | 29900 | 409 |
| 480 | 20231115 | 103600 | 5715091950 | 29900 | 29900 | 29950 | 29850 | 1459 |
| 481 | 20231115 | 103500 | 5671462800 | 29900 | 29850 | 29950 | 29850 | 643 |
| 482 | 20231115 | 103400 | 5652240100 | 29850 | 29850 | 29900 | 29850 | 1202 |
| 483 | 20231115 | 103300 | 5616321500 | 29850 | 29850 | 29900 | 29850 | 972 |
| 484 | 20231115 | 103200 | 5587280100 | 29850 | 29900 | 29950 | 29850 | 1080 |
| 485 | 20231115 | 103100 | 5555006350 | 29900 | 29900 | 29950 | 29900 | 746 |
| 486 | 20231115 | 103000 | 5532690850 | 29900 | 29950 | 29950 | 29900 | 1054 |
| 487 | 20231115 | 102900 | 5501137050 | 29950 | 29900 | 29950 | 29900 | 1397 |
| 488 | 20231115 | 102800 | 5459336350 | 29900 | 29900 | 29950 | 29900 | 723 |
| 489 | 20231115 | 102700 | 5437705900 | 29900 | 29900 | 29950 | 29900 | 1266 |
| 490 | 20231115 | 102600 | 5399833350 | 29950 | 29900 | 29950 | 29900 | 544 |
| 491 | 20231115 | 102500 | 5383549900 | 29900 | 29900 | 29950 | 29900 | 1372 |
| 492 | 20231115 | 102400 | 5342520400 | 29900 | 29850 | 29950 | 29850 | 1012 |
| 493 | 20231115 | 102300 | 5312250150 | 29900 | 29900 | 29950 | 29850 | 1217 |
| 494 | 20231115 | 102200 | 5275824200 | 29950 | 29900 | 29950 | 29850 | 1096 |
| 495 | 20231115 | 102100 | 5243056300 | 29900 | 29900 | 29950 | 29900 | 821 |
| 496 | 20231115 | 102000 | 5218487250 | 30000 | 29950 | 30000 | 29850 | 1781 |
| 497 | 20231115 | 101900 | 5165183950 | 29900 | 29900 | 29950 | 29900 | 410 |
| 498 | 20231115 | 101800 | 5152917300 | 29900 | 29950 | 29950 | 29850 | 1302 |
| 499 | 20231115 | 101700 | 5113968350 | 29950 | 29950 | 29950 | 29900 | 596 |
| 500 | 20231115 | 101600 | 5096128300 | 29900 | 29900 | 30000 | 29900 | 3556 |
| 501 | 20231115 | 101500 | 4989650600 | 29950 | 29950 | 29950 | 29900 | 917 |
| 502 | 20231115 | 101400 | 4962206350 | 29900 | 29850 | 29950 | 29850 | 1116 |
| 503 | 20231115 | 101300 | 4928855350 | 29850 | 29850 | 29900 | 29850 | 687 |
| 504 | 20231115 | 101200 | 4908338500 | 29850 | 29900 | 29900 | 29850 | 852 |
| 505 | 20231115 | 101100 | 4882873550 | 29900 | 29850 | 29950 | 29850 | 1058 |
| 506 | 20231115 | 101000 | 4851243900 | 29850 | 29850 | 29900 | 29800 | 2016 |
| 507 | 20231115 | 100900 | 4791047200 | 29950 | 29850 | 29950 | 29850 | 1280 |
| 508 | 20231115 | 100800 | 4752808700 | 29850 | 29850 | 29950 | 29850 | 1191 |
| 509 | 20231115 | 100700 | 4717220050 | 29850 | 29900 | 29950 | 29850 | 1531 |
| 510 | 20231115 | 100600 | 4671441950 | 29900 | 29850 | 29950 | 29850 | 2170 |
| 511 | 20231115 | 100500 | 4606543850 | 29850 | 29850 | 29900 | 29800 | 1631 |
| 512 | 20231115 | 100400 | 4557838750 | 29850 | 29800 | 29900 | 29800 | 463 |
| 513 | 20231115 | 100300 | 4544026600 | 29800 | 29800 | 29900 | 29800 | 2360 |
| 514 | 20231115 | 100200 | 4473557900 | 29850 | 29850 | 29900 | 29800 | 1551 |
| 515 | 20231115 | 100100 | 4427258100 | 29850 | 29850 | 29900 | 29850 | 2377 |
| 516 | 20231115 | 100000 | 4356232350 | 29850 | 29800 | 29900 | 29800 | 1159 |
| 517 | 20231115 | 095900 | 4321658000 | 29800 | 29800 | 29900 | 29800 | 2496 |
| 518 | 20231115 | 095800 | 4247124600 | 29800 | 29800 | 29900 | 29800 | 1476 |
| 519 | 20231115 | 095700 | 4203120700 | 29800 | 29850 | 29900 | 29800 | 799 |
| 520 | 20231115 | 095600 | 4179274450 | 29800 | 29800 | 29900 | 29800 | 2218 |
| 521 | 20231115 | 095500 | 4113101050 | 29850 | 29850 | 29900 | 29800 | 1494 |
| 522 | 20231115 | 095400 | 4068520950 | 29800 | 29850 | 29900 | 29800 | 1042 |
| 523 | 20231115 | 095300 | 4037429950 | 29850 | 29900 | 29950 | 29850 | 1087 |
| 524 | 20231115 | 095200 | 4004956100 | 29900 | 29850 | 29950 | 29800 | 1634 |
| 525 | 20231115 | 095100 | 3956126050 | 29850 | 29850 | 29950 | 29850 | 1342 |
| 526 | 20231115 | 095000 | 3916055200 | 29950 | 29900 | 29950 | 29850 | 1383 |
| 527 | 20231115 | 094900 | 3874680250 | 29900 | 29900 | 29950 | 29850 | 1484 |
| 528 | 20231115 | 094800 | 3830299750 | 29900 | 29900 | 29950 | 29850 | 1892 |
| 529 | 20231115 | 094700 | 3773729850 | 29900 | 29850 | 29950 | 29850 | 2833 |
| 530 | 20231115 | 094600 | 3689054950 | 29850 | 29850 | 29900 | 29850 | 541 |
| 531 | 20231115 | 094500 | 3672899350 | 29850 | 29800 | 29900 | 29800 | 4091 |
| 532 | 20231115 | 094400 | 3550756850 | 29800 | 29850 | 29900 | 29800 | 1358 |
| 533 | 20231115 | 094300 | 3510268750 | 29850 | 29800 | 29900 | 29800 | 784 |
| 534 | 20231115 | 094200 | 3486855700 | 29900 | 29850 | 29900 | 29800 | 1652 |
| 535 | 20231115 | 094100 | 3437511650 | 29850 | 29850 | 29900 | 29800 | 2022 |
| 536 | 20231115 | 094000 | 3377109550 | 29800 | 29800 | 29900 | 29800 | 2072 |
| 537 | 20231115 | 093900 | 3315233000 | 29800 | 29850 | 29900 | 29800 | 1678 |
| 538 | 20231115 | 093800 | 3265112550 | 29850 | 29800 | 29850 | 29800 | 1330 |
| 539 | 20231115 | 093700 | 3225449850 | 29800 | 29850 | 29900 | 29800 | 2423 |
| 540 | 20231115 | 093600 | 3153149150 | 29850 | 29850 | 29900 | 29800 | 748 |
| 541 | 20231115 | 093500 | 3130817800 | 29850 | 29850 | 29900 | 29800 | 1924 |
| 542 | 20231115 | 093400 | 3073416050 | 29850 | 29750 | 29850 | 29750 | 2185 |
| 543 | 20231115 | 093300 | 3008324700 | 29750 | 29750 | 29800 | 29750 | 2035 |
| 544 | 20231115 | 093200 | 2947745800 | 29750 | 29800 | 29800 | 29750 | 954 |
| 545 | 20231115 | 093100 | 2919356050 | 29750 | 29750 | 29800 | 29750 | 918 |
| 546 | 20231115 | 093000 | 2892037100 | 29750 | 29700 | 29800 | 29700 | 1476 |
| 547 | 20231115 | 092900 | 2848163300 | 29700 | 29750 | 29800 | 29700 | 4009 |
| 548 | 20231115 | 092800 | 2728897700 | 29750 | 29850 | 29850 | 29750 | 4169 |
| 549 | 20231115 | 092700 | 2604616100 | 29800 | 29800 | 29850 | 29800 | 594 |
| 550 | 20231115 | 092600 | 2586907050 | 29800 | 29850 | 29900 | 29800 | 1893 |
| 551 | 20231115 | 092500 | 2530457050 | 29900 | 29900 | 29900 | 29800 | 1561 |
| 552 | 20231115 | 092400 | 2483835500 | 29900 | 29850 | 29900 | 29850 | 774 |
| 553 | 20231115 | 092300 | 2460725400 | 29850 | 29850 | 29900 | 29800 | 1633 |
| 554 | 20231115 | 092200 | 2411955950 | 29850 | 29850 | 29900 | 29800 | 2066 |
| 555 | 20231115 | 092100 | 2350266850 | 29850 | 29800 | 29900 | 29800 | 787 |
| 556 | 20231115 | 092000 | 2326777650 | 29850 | 29800 | 29900 | 29800 | 993 |
| 557 | 20231115 | 091900 | 2297158450 | 29800 | 29800 | 29900 | 29800 | 2515 |
| 558 | 20231115 | 091800 | 2222104300 | 29800 | 29900 | 29900 | 29800 | 4892 |
| 559 | 20231115 | 091700 | 2076083000 | 29900 | 29950 | 29950 | 29850 | 742 |
| 560 | 20231115 | 091600 | 2053912050 | 29950 | 29850 | 29950 | 29850 | 1727 |
| 561 | 20231115 | 091500 | 2002291200 | 29850 | 29850 | 29900 | 29800 | 1082 |
| 562 | 20231115 | 091400 | 1969988800 | 29850 | 29850 | 29900 | 29800 | 7579 |
| 563 | 20231115 | 091300 | 1743666450 | 29850 | 29900 | 29950 | 29850 | 1465 |
| 564 | 20231115 | 091200 | 1699869300 | 29900 | 29950 | 30000 | 29850 | 4417 |
| 565 | 20231115 | 091100 | 1567773950 | 29900 | 29950 | 30000 | 29900 | 1264 |
| 566 | 20231115 | 091000 | 1529936050 | 29950 | 30000 | 30000 | 29900 | 1259 |
| 567 | 20231115 | 090900 | 1492230650 | 29950 | 29900 | 30000 | 29900 | 4291 |
| 568 | 20231115 | 090800 | 1363767350 | 30000 | 29950 | 30000 | 29900 | 4620 |
| 569 | 20231115 | 090700 | 1225366550 | 29900 | 30000 | 30050 | 29850 | 5321 |
| 570 | 20231115 | 090600 | 1066080300 | 30000 | 30100 | 30100 | 29950 | 3783 |
| 571 | 20231115 | 090500 | 952530550 | 30050 | 30100 | 30200 | 30000 | 2315 |
| 572 | 20231115 | 090400 | 882827550 | 30150 | 30200 | 30200 | 30000 | 4600 |
| 573 | 20231115 | 090300 | 744306550 | 30200 | 30150 | 30300 | 30100 | 1160 |
| 574 | 20231115 | 090200 | 709247550 | 30150 | 30200 | 30250 | 30100 | 3801 |
| 575 | 20231115 | 090100 | 594454150 | 30250 | 30500 | 30550 | 30200 | 4604 |
| 576 | 20231115 | 090000 | 454700500 | 30550 | 30300 | 30600 | 30300 | 14953 |