33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 3 | 20231115 | 185200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20231115 | 185100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20231115 | 185000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20231115 | 184900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20231115 | 184800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20231115 | 184700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20231115 | 184600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20231115 | 184500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20231115 | 184400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20231115 | 184300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20231115 | 184200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20231115 | 184100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20231115 | 184000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20231115 | 183900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20231115 | 183800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20231115 | 183700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20231115 | 183600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20231115 | 183500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20231115 | 183400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20231115 | 183300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20231115 | 183200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20231115 | 183100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20231115 | 183000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20231115 | 182900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20231115 | 182800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20231115 | 182700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20231115 | 182600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20231115 | 182500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20231115 | 182400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20231115 | 182300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 33 | 20231115 | 182200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20231115 | 182100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20231115 | 182000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20231115 | 181900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20231115 | 181800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20231115 | 181700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20231115 | 181600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20231115 | 181500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20231115 | 181400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20231115 | 181300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20231115 | 181200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20231115 | 181100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20231115 | 181000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20231115 | 180900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20231115 | 180800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20231115 | 180700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20231115 | 180600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20231115 | 180500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20231115 | 180400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20231115 | 180300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20231115 | 180200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20231115 | 180100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20231115 | 180000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20231115 | 175900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20231115 | 175800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20231115 | 175700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20231115 | 175600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20231115 | 175500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20231115 | 175400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20231115 | 175300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 63 | 20231115 | 175200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20231115 | 175100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20231115 | 175000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20231115 | 174900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20231115 | 174800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20231115 | 174700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20231115 | 174600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20231115 | 174500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20231115 | 174400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20231115 | 174300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20231115 | 174200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20231115 | 174100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20231115 | 174000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20231115 | 173900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20231115 | 173800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20231115 | 173700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20231115 | 173600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20231115 | 173500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20231115 | 173400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20231115 | 173300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20231115 | 173200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20231115 | 173100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20231115 | 173000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20231115 | 172900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20231115 | 172800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20231115 | 172700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20231115 | 172600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20231115 | 172500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20231115 | 172400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20231115 | 172300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 93 | 20231115 | 172200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20231115 | 172100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20231115 | 172000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20231115 | 171900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20231115 | 171800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20231115 | 171700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20231115 | 171600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20231115 | 171500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20231115 | 171400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20231115 | 171300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20231115 | 171200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20231115 | 171100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20231115 | 171000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20231115 | 170900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20231115 | 170800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20231115 | 170700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20231115 | 170600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20231115 | 170500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20231115 | 170400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20231115 | 170300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20231115 | 170200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20231115 | 170100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20231115 | 170000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20231115 | 165900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20231115 | 165800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20231115 | 165700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20231115 | 165600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20231115 | 165500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20231115 | 165400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20231115 | 165300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 123 | 20231115 | 165200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20231115 | 165100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20231115 | 165000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20231115 | 164900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20231115 | 164800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20231115 | 164700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20231115 | 164600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20231115 | 164500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20231115 | 164400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20231115 | 164300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20231115 | 164200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20231115 | 164100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20231115 | 164000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20231115 | 163900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20231115 | 163800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20231115 | 163700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20231115 | 163600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20231115 | 163500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20231115 | 163400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20231115 | 163300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20231115 | 163200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20231115 | 163100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20231115 | 163000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20231115 | 162900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20231115 | 162800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20231115 | 162700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20231115 | 162600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20231115 | 162500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20231115 | 162400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20231115 | 162300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 153 | 20231115 | 162200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20231115 | 162100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20231115 | 162000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20231115 | 161900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20231115 | 161800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20231115 | 161700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20231115 | 161600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20231115 | 161500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20231115 | 161400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20231115 | 161300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20231115 | 161200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20231115 | 161100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20231115 | 161000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20231115 | 160900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20231115 | 160800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20231115 | 160700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20231115 | 160600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20231115 | 160500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20231115 | 160400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20231115 | 160300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20231115 | 160200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20231115 | 160100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20231115 | 160000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20231115 | 155900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20231115 | 155800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20231115 | 155700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20231115 | 155600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20231115 | 155500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20231115 | 155400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20231115 | 155300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 183 | 20231115 | 155200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20231115 | 155100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20231115 | 155000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20231115 | 154900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20231115 | 154800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20231115 | 154700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20231115 | 154600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20231115 | 154500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20231115 | 154400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20231115 | 154300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20231115 | 154200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20231115 | 154100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20231115 | 154000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20231115 | 153900 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20231115 | 153800 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20231115 | 153700 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20231115 | 153600 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20231115 | 153500 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20231115 | 153400 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20231115 | 153300 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20231115 | 153200 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20231115 | 153100 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20231115 | 153000 | 98097350450 | 33350 | 33350 | 33350 | 33350 | 123358 |
| 206 | 20231115 | 152900 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20231115 | 152800 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20231115 | 152700 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20231115 | 152600 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20231115 | 152500 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20231115 | 152400 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20231115 | 152300 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 213 | 20231115 | 152200 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20231115 | 152100 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20231115 | 152000 | 93983361150 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20231115 | 151900 | 93983361150 | 33300 | 33250 | 33300 | 33200 | 3585 |
| 217 | 20231115 | 151800 | 93864141750 | 33250 | 33250 | 33300 | 33250 | 2667 |
| 218 | 20231115 | 151700 | 93775456200 | 33300 | 33250 | 33300 | 33200 | 3756 |
| 219 | 20231115 | 151600 | 93650509800 | 33250 | 33300 | 33300 | 33200 | 5976 |
| 220 | 20231115 | 151500 | 93451757800 | 33300 | 33250 | 33300 | 33250 | 1245 |
| 221 | 20231115 | 151400 | 93410324450 | 33300 | 33300 | 33300 | 33250 | 3757 |
| 222 | 20231115 | 151300 | 93285242050 | 33250 | 33250 | 33300 | 33200 | 6804 |
| 223 | 20231115 | 151200 | 93058934800 | 33250 | 33300 | 33300 | 33200 | 5644 |
| 224 | 20231115 | 151100 | 92871279050 | 33250 | 33300 | 33300 | 33250 | 1720 |
| 225 | 20231115 | 151000 | 92814030400 | 33300 | 33300 | 33350 | 33250 | 12337 |
| 226 | 20231115 | 150900 | 92403324500 | 33300 | 33300 | 33300 | 33250 | 8178 |
| 227 | 20231115 | 150800 | 92131015400 | 33300 | 33250 | 33300 | 33200 | 4261 |
| 228 | 20231115 | 150700 | 91989320050 | 33250 | 33250 | 33300 | 33200 | 5308 |
| 229 | 20231115 | 150600 | 91812824950 | 33250 | 33250 | 33300 | 33200 | 1573 |
| 230 | 20231115 | 150500 | 91760496650 | 33250 | 33250 | 33300 | 33200 | 5365 |
| 231 | 20231115 | 150400 | 91582069050 | 33300 | 33250 | 33300 | 33200 | 13067 |
| 232 | 20231115 | 150300 | 91147587250 | 33250 | 33250 | 33250 | 33200 | 1768 |
| 233 | 20231115 | 150200 | 91088844700 | 33200 | 33200 | 33250 | 33150 | 1605 |
| 234 | 20231115 | 150100 | 91035522100 | 33200 | 33200 | 33200 | 33150 | 1411 |
| 235 | 20231115 | 150000 | 90988695700 | 33150 | 33250 | 33300 | 33150 | 5973 |
| 236 | 20231115 | 145900 | 90790210250 | 33250 | 33200 | 33300 | 33200 | 5991 |
| 237 | 20231115 | 145800 | 90591035650 | 33250 | 33150 | 33250 | 33150 | 3957 |
| 238 | 20231115 | 145700 | 90459592200 | 33150 | 33200 | 33200 | 33150 | 1617 |
| 239 | 20231115 | 145600 | 90405964300 | 33150 | 33150 | 33200 | 33100 | 4320 |
| 240 | 20231115 | 145500 | 90262726750 | 33200 | 33150 | 33200 | 33100 | 2522 |
| 241 | 20231115 | 145400 | 90179137500 | 33150 | 33200 | 33200 | 33100 | 7670 |
| 242 | 20231115 | 145300 | 89925010150 | 33200 | 33200 | 33250 | 33150 | 3996 |
| 243 | 20231115 | 145200 | 89792309550 | 33200 | 33250 | 33250 | 33150 | 3409 |
| 244 | 20231115 | 145100 | 89679194700 | 33250 | 33300 | 33300 | 33200 | 3509 |
| 245 | 20231115 | 145000 | 89562548950 | 33300 | 33300 | 33350 | 33250 | 1444 |
| 246 | 20231115 | 144900 | 89514495050 | 33300 | 33300 | 33300 | 33250 | 2064 |
| 247 | 20231115 | 144800 | 89445810350 | 33300 | 33250 | 33350 | 33200 | 7595 |
| 248 | 20231115 | 144700 | 89193338100 | 33300 | 33300 | 33350 | 33200 | 3170 |
| 249 | 20231115 | 144600 | 89087813600 | 33300 | 33300 | 33300 | 33250 | 2481 |
| 250 | 20231115 | 144500 | 89005274350 | 33250 | 33300 | 33300 | 33250 | 1749 |
| 251 | 20231115 | 144400 | 88947081550 | 33250 | 33300 | 33350 | 33250 | 4491 |
| 252 | 20231115 | 144300 | 88797564550 | 33300 | 33250 | 33300 | 33250 | 1989 |
| 253 | 20231115 | 144200 | 88731389500 | 33300 | 33300 | 33300 | 33200 | 2287 |
| 254 | 20231115 | 144100 | 88655307300 | 33300 | 33250 | 33300 | 33200 | 5898 |
| 255 | 20231115 | 144000 | 88459231100 | 33250 | 33300 | 33300 | 33200 | 7231 |
| 256 | 20231115 | 143900 | 88218770800 | 33300 | 33300 | 33300 | 33250 | 2957 |
| 257 | 20231115 | 143800 | 88120335900 | 33300 | 33250 | 33350 | 33250 | 1990 |
| 258 | 20231115 | 143700 | 88054098500 | 33250 | 33350 | 33350 | 33250 | 4480 |
| 259 | 20231115 | 143600 | 87904914100 | 33350 | 33350 | 33400 | 33300 | 2612 |
| 260 | 20231115 | 143500 | 87817825800 | 33300 | 33400 | 33400 | 33300 | 3543 |
| 261 | 20231115 | 143400 | 87699700900 | 33350 | 33350 | 33400 | 33300 | 3160 |
| 262 | 20231115 | 143300 | 87594300950 | 33300 | 33350 | 33350 | 33300 | 1305 |
| 263 | 20231115 | 143200 | 87550813650 | 33350 | 33400 | 33400 | 33300 | 2605 |
| 264 | 20231115 | 143100 | 87463937600 | 33400 | 33400 | 33400 | 33350 | 2899 |
| 265 | 20231115 | 143000 | 87367195550 | 33400 | 33450 | 33450 | 33350 | 2493 |
| 266 | 20231115 | 142900 | 87283937800 | 33450 | 33450 | 33450 | 33400 | 1878 |
| 267 | 20231115 | 142800 | 87221188350 | 33400 | 33400 | 33450 | 33350 | 3174 |
| 268 | 20231115 | 142700 | 87115127900 | 33400 | 33450 | 33450 | 33350 | 3344 |
| 269 | 20231115 | 142600 | 87003409500 | 33350 | 33350 | 33450 | 33350 | 2142 |
| 270 | 20231115 | 142500 | 86931867050 | 33400 | 33350 | 33450 | 33350 | 2827 |
| 271 | 20231115 | 142400 | 86837472650 | 33400 | 33350 | 33400 | 33350 | 1688 |
| 272 | 20231115 | 142300 | 86781136700 | 33350 | 33350 | 33400 | 33350 | 1958 |
| 273 | 20231115 | 142200 | 86715778350 | 33350 | 33400 | 33400 | 33300 | 2453 |
| 274 | 20231115 | 142100 | 86633907700 | 33350 | 33400 | 33400 | 33350 | 1456 |
| 275 | 20231115 | 142000 | 86585314700 | 33400 | 33450 | 33500 | 33300 | 3494 |
| 276 | 20231115 | 141900 | 86468727000 | 33450 | 33400 | 33500 | 33350 | 4574 |
| 277 | 20231115 | 141800 | 86315985300 | 33400 | 33500 | 33500 | 33400 | 995 |
| 278 | 20231115 | 141700 | 86282694250 | 33500 | 33450 | 33500 | 33400 | 1420 |
| 279 | 20231115 | 141600 | 86235187650 | 33500 | 33450 | 33500 | 33400 | 3621 |
| 280 | 20231115 | 141500 | 86114071750 | 33450 | 33450 | 33450 | 33400 | 1697 |
| 281 | 20231115 | 141400 | 86057363100 | 33400 | 33450 | 33450 | 33400 | 2115 |
| 282 | 20231115 | 141300 | 85986656550 | 33450 | 33450 | 33450 | 33400 | 2668 |
| 283 | 20231115 | 141200 | 85897505650 | 33450 | 33500 | 33500 | 33400 | 4158 |
| 284 | 20231115 | 141100 | 85758479200 | 33450 | 33500 | 33500 | 33450 | 1261 |
| 285 | 20231115 | 141000 | 85716272050 | 33450 | 33500 | 33500 | 33450 | 1973 |
| 286 | 20231115 | 140900 | 85650207100 | 33500 | 33500 | 33500 | 33450 | 2428 |
| 287 | 20231115 | 140800 | 85568916500 | 33500 | 33450 | 33500 | 33400 | 1177 |
| 288 | 20231115 | 140700 | 85529571750 | 33450 | 33450 | 33450 | 33400 | 997 |
| 289 | 20231115 | 140600 | 85496246700 | 33450 | 33400 | 33450 | 33350 | 5309 |
| 290 | 20231115 | 140500 | 85318913600 | 33400 | 33350 | 33400 | 33300 | 5059 |
| 291 | 20231115 | 140400 | 85150237900 | 33350 | 33350 | 33400 | 33350 | 5629 |
| 292 | 20231115 | 140300 | 84962489600 | 33400 | 33400 | 33400 | 33300 | 7163 |
| 293 | 20231115 | 140200 | 84723523000 | 33350 | 33400 | 33450 | 33350 | 7417 |
| 294 | 20231115 | 140100 | 84475925100 | 33400 | 33400 | 33450 | 33400 | 2201 |
| 295 | 20231115 | 140000 | 84402353100 | 33450 | 33500 | 33550 | 33400 | 11314 |
| 296 | 20231115 | 135900 | 84023764800 | 33550 | 33550 | 33550 | 33500 | 1660 |
| 297 | 20231115 | 135800 | 83968097800 | 33550 | 33550 | 33600 | 33500 | 1578 |
| 298 | 20231115 | 135700 | 83915175900 | 33550 | 33500 | 33600 | 33500 | 2186 |
| 299 | 20231115 | 135600 | 83841840600 | 33500 | 33600 | 33600 | 33500 | 1353 |
| 300 | 20231115 | 135500 | 83796441850 | 33600 | 33550 | 33600 | 33550 | 1563 |
| 301 | 20231115 | 135400 | 83743957500 | 33550 | 33600 | 33600 | 33500 | 1261 |
| 302 | 20231115 | 135300 | 83701628550 | 33500 | 33550 | 33600 | 33500 | 1985 |
| 303 | 20231115 | 135200 | 83635094400 | 33500 | 33550 | 33600 | 33500 | 4704 |
| 304 | 20231115 | 135100 | 83477412450 | 33550 | 33550 | 33550 | 33500 | 1191 |
| 305 | 20231115 | 135000 | 83437481350 | 33500 | 33550 | 33600 | 33500 | 4422 |
| 306 | 20231115 | 134900 | 83289190100 | 33550 | 33600 | 33600 | 33500 | 2080 |
| 307 | 20231115 | 134800 | 83219396650 | 33600 | 33600 | 33650 | 33550 | 3030 |
| 308 | 20231115 | 134700 | 83117646000 | 33600 | 33650 | 33650 | 33550 | 3065 |
| 309 | 20231115 | 134600 | 83014670800 | 33650 | 33650 | 33650 | 33600 | 1410 |
| 310 | 20231115 | 134500 | 82967260600 | 33650 | 33600 | 33650 | 33550 | 2292 |
| 311 | 20231115 | 134400 | 82890248400 | 33600 | 33600 | 33600 | 33550 | 5611 |
| 312 | 20231115 | 134300 | 82701753300 | 33600 | 33550 | 33600 | 33500 | 3042 |
| 313 | 20231115 | 134200 | 82599715250 | 33550 | 33550 | 33600 | 33500 | 3489 |
| 314 | 20231115 | 134100 | 82482727500 | 33550 | 33550 | 33600 | 33500 | 15874 |
| 315 | 20231115 | 134000 | 81950015100 | 33550 | 33700 | 33700 | 33500 | 19435 |
| 316 | 20231115 | 133900 | 81296971700 | 33650 | 33700 | 33700 | 33650 | 1244 |
| 317 | 20231115 | 133800 | 81255075600 | 33650 | 33700 | 33750 | 33650 | 4046 |
| 318 | 20231115 | 133700 | 81118750750 | 33650 | 33700 | 33750 | 33650 | 5567 |
| 319 | 20231115 | 133600 | 80931154250 | 33650 | 33700 | 33700 | 33650 | 1525 |
| 320 | 20231115 | 133500 | 80879794900 | 33700 | 33700 | 33700 | 33650 | 1611 |
| 321 | 20231115 | 133400 | 80825554500 | 33700 | 33750 | 33750 | 33650 | 2660 |
| 322 | 20231115 | 133300 | 80735913200 | 33700 | 33700 | 33750 | 33650 | 2680 |
| 323 | 20231115 | 133200 | 80645604050 | 33700 | 33700 | 33700 | 33650 | 3283 |
| 324 | 20231115 | 133100 | 80534987800 | 33650 | 33700 | 33700 | 33600 | 6197 |
| 325 | 20231115 | 133000 | 80326454150 | 33650 | 33700 | 33700 | 33650 | 1952 |
| 326 | 20231115 | 132900 | 80260727850 | 33700 | 33700 | 33700 | 33650 | 4127 |
| 327 | 20231115 | 132800 | 80121780450 | 33700 | 33750 | 33750 | 33650 | 7648 |
| 328 | 20231115 | 132700 | 79864083600 | 33750 | 33800 | 33800 | 33700 | 7042 |
| 329 | 20231115 | 132600 | 79626443600 | 33800 | 33750 | 33800 | 33750 | 1711 |
| 330 | 20231115 | 132500 | 79568643350 | 33800 | 33800 | 33850 | 33750 | 2622 |
| 331 | 20231115 | 132400 | 79479962400 | 33800 | 33800 | 33850 | 33750 | 2339 |
| 332 | 20231115 | 132300 | 79400927500 | 33800 | 33800 | 33800 | 33750 | 466 |
| 333 | 20231115 | 132200 | 79385188050 | 33800 | 33800 | 33800 | 33750 | 1437 |
| 334 | 20231115 | 132100 | 79336626800 | 33800 | 33800 | 33850 | 33750 | 864 |
| 335 | 20231115 | 132000 | 79307430600 | 33750 | 33850 | 33850 | 33750 | 866 |
| 336 | 20231115 | 131900 | 79278154900 | 33800 | 33750 | 33850 | 33750 | 2429 |
| 337 | 20231115 | 131800 | 79195999200 | 33750 | 33800 | 33850 | 33750 | 2079 |
| 338 | 20231115 | 131700 | 79125739550 | 33800 | 33850 | 33850 | 33750 | 3506 |
| 339 | 20231115 | 131600 | 79007243150 | 33850 | 33900 | 33900 | 33800 | 1813 |
| 340 | 20231115 | 131500 | 78945872500 | 33850 | 33900 | 33900 | 33850 | 1171 |
| 341 | 20231115 | 131400 | 78906189150 | 33900 | 33850 | 33900 | 33850 | 1569 |
| 342 | 20231115 | 131300 | 78853023200 | 33900 | 33850 | 33900 | 33850 | 3425 |
| 343 | 20231115 | 131200 | 78736923300 | 33850 | 33900 | 33900 | 33850 | 604 |
| 344 | 20231115 | 131100 | 78716460500 | 33900 | 33800 | 33900 | 33800 | 1513 |
| 345 | 20231115 | 131000 | 78665207950 | 33800 | 33900 | 33900 | 33800 | 2433 |
| 346 | 20231115 | 130900 | 78582890500 | 33900 | 33850 | 33900 | 33800 | 1229 |
| 347 | 20231115 | 130800 | 78541301550 | 33850 | 33900 | 33900 | 33800 | 2227 |
| 348 | 20231115 | 130700 | 78465898350 | 33850 | 33900 | 33900 | 33850 | 1237 |
| 349 | 20231115 | 130600 | 78423971800 | 33900 | 33850 | 33900 | 33850 | 2030 |
| 350 | 20231115 | 130500 | 78355177450 | 33900 | 33900 | 33900 | 33850 | 499 |
| 351 | 20231115 | 130400 | 78338268650 | 33850 | 33850 | 33900 | 33800 | 1101 |
| 352 | 20231115 | 130300 | 78300980750 | 33850 | 33850 | 33900 | 33800 | 2668 |
| 353 | 20231115 | 130200 | 78210669650 | 33850 | 33850 | 33850 | 33800 | 1167 |
| 354 | 20231115 | 130100 | 78171177000 | 33850 | 33800 | 33850 | 33800 | 756 |
| 355 | 20231115 | 130000 | 78145595050 | 33850 | 33800 | 33850 | 33750 | 2988 |
| 356 | 20231115 | 125900 | 78044567050 | 33800 | 33850 | 33900 | 33750 | 2218 |
| 357 | 20231115 | 125800 | 77969579500 | 33800 | 33850 | 33900 | 33800 | 803 |
| 358 | 20231115 | 125700 | 77942398350 | 33900 | 33850 | 33900 | 33800 | 2754 |
| 359 | 20231115 | 125600 | 77849163600 | 33850 | 33850 | 33850 | 33800 | 2097 |
| 360 | 20231115 | 125500 | 77778204000 | 33850 | 33800 | 33900 | 33800 | 3428 |
| 361 | 20231115 | 125400 | 77662218150 | 33800 | 33850 | 33850 | 33800 | 2977 |
| 362 | 20231115 | 125300 | 77561476450 | 33800 | 33850 | 33850 | 33800 | 1085 |
| 363 | 20231115 | 125200 | 77524759050 | 33850 | 33850 | 33850 | 33800 | 936 |
| 364 | 20231115 | 125100 | 77493093350 | 33850 | 33800 | 33850 | 33800 | 1175 |
| 365 | 20231115 | 125000 | 77453334250 | 33850 | 33850 | 33850 | 33800 | 1354 |
| 366 | 20231115 | 124900 | 77407509400 | 33850 | 33850 | 33850 | 33800 | 1176 |
| 367 | 20231115 | 124800 | 77367711000 | 33800 | 33850 | 33850 | 33800 | 1638 |
| 368 | 20231115 | 124700 | 77312271500 | 33850 | 33850 | 33850 | 33800 | 861 |
| 369 | 20231115 | 124600 | 77283143600 | 33800 | 33800 | 33850 | 33750 | 4053 |
| 370 | 20231115 | 124500 | 77146153850 | 33800 | 33850 | 33850 | 33750 | 6521 |
| 371 | 20231115 | 124400 | 76925946700 | 33800 | 33900 | 33900 | 33800 | 4739 |
| 372 | 20231115 | 124300 | 76765725550 | 33850 | 33900 | 33900 | 33800 | 2475 |
| 373 | 20231115 | 124200 | 76681944150 | 33850 | 33900 | 33900 | 33850 | 1619 |
| 374 | 20231115 | 124100 | 76627103100 | 33850 | 33850 | 33900 | 33850 | 2402 |
| 375 | 20231115 | 124000 | 76545703150 | 33850 | 33900 | 33900 | 33850 | 1945 |
| 376 | 20231115 | 123900 | 76479773950 | 33900 | 33900 | 33900 | 33850 | 1078 |
| 377 | 20231115 | 123800 | 76443235700 | 33900 | 33900 | 33900 | 33800 | 1179 |
| 378 | 20231115 | 123700 | 76403297600 | 33900 | 33900 | 33900 | 33800 | 2105 |
| 379 | 20231115 | 123600 | 76332022400 | 33900 | 33900 | 33950 | 33850 | 2997 |
| 380 | 20231115 | 123500 | 76230451850 | 33900 | 33900 | 33900 | 33850 | 1921 |
| 381 | 20231115 | 123400 | 76165337000 | 33900 | 33900 | 33900 | 33850 | 1514 |
| 382 | 20231115 | 123300 | 76114040750 | 33850 | 33950 | 33950 | 33850 | 1525 |
| 383 | 20231115 | 123200 | 76062336550 | 33950 | 33950 | 33950 | 33900 | 1227 |
| 384 | 20231115 | 123100 | 76020692150 | 33950 | 33950 | 34000 | 33900 | 1125 |
| 385 | 20231115 | 123000 | 75982525750 | 33950 | 33950 | 34000 | 33900 | 2667 |
| 386 | 20231115 | 122900 | 75891967850 | 34000 | 33950 | 34000 | 33900 | 3677 |
| 387 | 20231115 | 122800 | 75767116350 | 33950 | 33950 | 33950 | 33900 | 814 |
| 388 | 20231115 | 122700 | 75739483500 | 33950 | 33950 | 33950 | 33900 | 870 |
| 389 | 20231115 | 122600 | 75709952300 | 33900 | 33950 | 33950 | 33900 | 925 |
| 390 | 20231115 | 122500 | 75678555200 | 33950 | 33950 | 33950 | 33850 | 3533 |
| 391 | 20231115 | 122400 | 75558751100 | 33900 | 33950 | 33950 | 33900 | 524 |
| 392 | 20231115 | 122300 | 75540965200 | 33950 | 33900 | 33950 | 33900 | 1255 |
| 393 | 20231115 | 122200 | 75498378450 | 33950 | 33950 | 33950 | 33900 | 1979 |
| 394 | 20231115 | 122100 | 75431201950 | 33950 | 33950 | 33950 | 33900 | 814 |
| 395 | 20231115 | 122000 | 75403577650 | 33900 | 33950 | 33950 | 33900 | 1205 |
| 396 | 20231115 | 121900 | 75362695050 | 33950 | 33950 | 33950 | 33850 | 1823 |
| 397 | 20231115 | 121800 | 75300836750 | 33950 | 33900 | 33950 | 33850 | 1363 |
| 398 | 20231115 | 121700 | 75254630150 | 33900 | 33950 | 33950 | 33850 | 993 |
| 399 | 20231115 | 121600 | 75220945000 | 33950 | 33900 | 33950 | 33850 | 2352 |
| 400 | 20231115 | 121500 | 75141197500 | 33900 | 33850 | 33900 | 33850 | 1751 |
| 401 | 20231115 | 121400 | 75081882500 | 33900 | 33900 | 33900 | 33850 | 1474 |
| 402 | 20231115 | 121300 | 75031944100 | 33850 | 33900 | 33950 | 33850 | 1324 |
| 403 | 20231115 | 121200 | 74987054550 | 33950 | 33900 | 33950 | 33850 | 1022 |
| 404 | 20231115 | 121100 | 74952382750 | 33900 | 33950 | 33950 | 33900 | 2976 |
| 405 | 20231115 | 121000 | 74851460250 | 33950 | 34000 | 34000 | 33900 | 5085 |
| 406 | 20231115 | 120900 | 74678825600 | 34000 | 34000 | 34000 | 33950 | 766 |
| 407 | 20231115 | 120800 | 74652797300 | 34000 | 34000 | 34000 | 33950 | 1223 |
| 408 | 20231115 | 120700 | 74611222400 | 34000 | 34000 | 34000 | 33950 | 1711 |
| 409 | 20231115 | 120600 | 74553070600 | 34000 | 33950 | 34000 | 33950 | 992 |
| 410 | 20231115 | 120500 | 74519345350 | 34000 | 34000 | 34000 | 33950 | 978 |
| 411 | 20231115 | 120400 | 74486104050 | 33950 | 33950 | 34000 | 33950 | 3094 |
| 412 | 20231115 | 120300 | 74380909600 | 33950 | 34000 | 34000 | 33950 | 939 |
| 413 | 20231115 | 120200 | 74348989350 | 34000 | 34000 | 34000 | 33950 | 969 |
| 414 | 20231115 | 120100 | 74316064850 | 34000 | 34000 | 34000 | 33950 | 2016 |
| 415 | 20231115 | 120000 | 74247567150 | 34000 | 34000 | 34000 | 33950 | 855 |
| 416 | 20231115 | 115900 | 74218499350 | 34000 | 34000 | 34000 | 33950 | 958 |
| 417 | 20231115 | 115800 | 74185945850 | 33950 | 34000 | 34000 | 33950 | 697 |
| 418 | 20231115 | 115700 | 74162259650 | 34000 | 34000 | 34050 | 33950 | 5116 |
| 419 | 20231115 | 115600 | 73988227700 | 34000 | 34050 | 34050 | 34000 | 1550 |
| 420 | 20231115 | 115500 | 73935481650 | 34050 | 34050 | 34050 | 34000 | 1837 |
| 421 | 20231115 | 115400 | 73873000200 | 34000 | 34000 | 34050 | 33950 | 3996 |
| 422 | 20231115 | 115300 | 73737124300 | 34000 | 34000 | 34000 | 33950 | 1145 |
| 423 | 20231115 | 115200 | 73698201300 | 34000 | 33900 | 34000 | 33900 | 1476 |
| 424 | 20231115 | 115100 | 73648076600 | 33950 | 33950 | 34000 | 33900 | 3241 |
| 425 | 20231115 | 115000 | 73538028650 | 33950 | 34050 | 34050 | 33950 | 2134 |
| 426 | 20231115 | 114900 | 73465512800 | 34000 | 34000 | 34050 | 33950 | 2617 |
| 427 | 20231115 | 114800 | 73376505850 | 34050 | 34050 | 34100 | 34000 | 1479 |
| 428 | 20231115 | 114700 | 73326148650 | 34050 | 34050 | 34100 | 34000 | 7263 |
| 429 | 20231115 | 114600 | 73078574250 | 34050 | 34050 | 34050 | 34000 | 1929 |
| 430 | 20231115 | 114500 | 73012914200 | 34050 | 34050 | 34100 | 34000 | 2729 |
| 431 | 20231115 | 114400 | 72919924050 | 34050 | 34050 | 34100 | 34000 | 2819 |
| 432 | 20231115 | 114300 | 72823939350 | 34050 | 34050 | 34050 | 34000 | 1755 |
| 433 | 20231115 | 114200 | 72764202550 | 34050 | 34050 | 34050 | 34000 | 2217 |
| 434 | 20231115 | 114100 | 72688735900 | 34050 | 34000 | 34050 | 34000 | 958 |
| 435 | 20231115 | 114000 | 72656124500 | 34000 | 34000 | 34050 | 34000 | 3732 |
| 436 | 20231115 | 113900 | 72529060250 | 34050 | 34000 | 34050 | 34000 | 1434 |
| 437 | 20231115 | 113800 | 72480267850 | 34050 | 34000 | 34050 | 33950 | 2884 |
| 438 | 20231115 | 113700 | 72382167100 | 34000 | 34000 | 34050 | 33950 | 4017 |
| 439 | 20231115 | 113600 | 72245545650 | 34050 | 34000 | 34050 | 34000 | 734 |
| 440 | 20231115 | 113500 | 72220566550 | 34000 | 34050 | 34050 | 34000 | 2020 |
| 441 | 20231115 | 113400 | 72151833200 | 34050 | 34000 | 34050 | 33950 | 2269 |
| 442 | 20231115 | 113300 | 72074688100 | 34000 | 33950 | 34000 | 33950 | 3301 |
| 443 | 20231115 | 113200 | 71962465200 | 34000 | 33950 | 34000 | 33900 | 2214 |
| 444 | 20231115 | 113100 | 71887217200 | 33950 | 33950 | 34000 | 33900 | 2430 |
| 445 | 20231115 | 113000 | 71804718600 | 33900 | 33900 | 33950 | 33850 | 3066 |
| 446 | 20231115 | 112900 | 71700752700 | 33900 | 33900 | 33900 | 33850 | 662 |
| 447 | 20231115 | 112800 | 71678317150 | 33900 | 33850 | 33900 | 33850 | 1300 |
| 448 | 20231115 | 112700 | 71634260400 | 33900 | 33900 | 33900 | 33850 | 1283 |
| 449 | 20231115 | 112600 | 71590774750 | 33900 | 33850 | 33900 | 33800 | 1840 |
| 450 | 20231115 | 112500 | 71528440750 | 33800 | 33850 | 33950 | 33800 | 1565 |
| 451 | 20231115 | 112400 | 71475467900 | 33900 | 33800 | 33950 | 33800 | 3019 |
| 452 | 20231115 | 112300 | 71373236150 | 33850 | 33900 | 33950 | 33800 | 2476 |
| 453 | 20231115 | 112200 | 71289379200 | 33950 | 33950 | 34000 | 33900 | 4767 |
| 454 | 20231115 | 112100 | 71127654200 | 34000 | 34000 | 34000 | 33950 | 606 |
| 455 | 20231115 | 112000 | 71107057950 | 34000 | 34000 | 34000 | 33950 | 3290 |
| 456 | 20231115 | 111900 | 70995236950 | 34000 | 33950 | 34000 | 33950 | 3884 |
| 457 | 20231115 | 111800 | 70863268950 | 34000 | 34000 | 34000 | 33950 | 3300 |
| 458 | 20231115 | 111700 | 70751091550 | 34000 | 33900 | 34000 | 33900 | 1322 |
| 459 | 20231115 | 111600 | 70706212850 | 33900 | 33950 | 33950 | 33900 | 1985 |
| 460 | 20231115 | 111500 | 70638859950 | 33950 | 33950 | 34000 | 33900 | 3799 |
| 461 | 20231115 | 111400 | 70509879750 | 33900 | 33950 | 33950 | 33900 | 512 |
| 462 | 20231115 | 111300 | 70492502200 | 33950 | 33900 | 33950 | 33850 | 2777 |
| 463 | 20231115 | 111200 | 70398350300 | 33850 | 33800 | 33900 | 33800 | 2701 |
| 464 | 20231115 | 111100 | 70306834400 | 33850 | 33850 | 33850 | 33800 | 1701 |
| 465 | 20231115 | 111000 | 70249267050 | 33850 | 33800 | 33850 | 33750 | 1326 |
| 466 | 20231115 | 110900 | 70204418500 | 33800 | 33800 | 33900 | 33750 | 3812 |
| 467 | 20231115 | 110800 | 70075484100 | 33800 | 33800 | 33850 | 33750 | 5264 |
| 468 | 20231115 | 110700 | 69897649450 | 33750 | 33850 | 33900 | 33750 | 17047 |
| 469 | 20231115 | 110600 | 69321298050 | 33850 | 33900 | 33900 | 33850 | 1078 |
| 470 | 20231115 | 110500 | 69284773750 | 33850 | 34000 | 34000 | 33850 | 12103 |
| 471 | 20231115 | 110400 | 68874219500 | 34000 | 34050 | 34100 | 33950 | 9181 |
| 472 | 20231115 | 110300 | 68561974150 | 34100 | 34100 | 34100 | 34050 | 652 |
| 473 | 20231115 | 110200 | 68539757150 | 34100 | 34100 | 34100 | 34050 | 1097 |
| 474 | 20231115 | 110100 | 68502357650 | 34100 | 34100 | 34100 | 34050 | 3029 |
| 475 | 20231115 | 110000 | 68399084400 | 34100 | 34100 | 34100 | 34050 | 1181 |
| 476 | 20231115 | 105900 | 68358836250 | 34100 | 34050 | 34100 | 34000 | 3262 |
| 477 | 20231115 | 105800 | 68247759500 | 34050 | 33950 | 34050 | 33950 | 5260 |
| 478 | 20231115 | 105700 | 68068913550 | 33950 | 34000 | 34000 | 33950 | 1113 |
| 479 | 20231115 | 105600 | 68031077550 | 33950 | 34000 | 34000 | 33950 | 1055 |
| 480 | 20231115 | 105500 | 67995220350 | 33950 | 33950 | 34000 | 33950 | 2292 |
| 481 | 20231115 | 105400 | 67917320350 | 33950 | 33950 | 34000 | 33900 | 1312 |
| 482 | 20231115 | 105300 | 67872740100 | 33950 | 33950 | 34000 | 33900 | 2172 |
| 483 | 20231115 | 105200 | 67798970800 | 34000 | 34000 | 34000 | 33950 | 1820 |
| 484 | 20231115 | 105100 | 67737135450 | 33950 | 34000 | 34050 | 33950 | 1756 |
| 485 | 20231115 | 105000 | 67677426650 | 34050 | 34050 | 34050 | 34000 | 2909 |
| 486 | 20231115 | 104900 | 67578466450 | 34050 | 34000 | 34050 | 34000 | 1250 |
| 487 | 20231115 | 104800 | 67535927750 | 34050 | 34050 | 34050 | 34000 | 2893 |
| 488 | 20231115 | 104700 | 67437439700 | 34000 | 34000 | 34050 | 33950 | 2558 |
| 489 | 20231115 | 104600 | 67350457150 | 33950 | 34000 | 34050 | 33950 | 2133 |
| 490 | 20231115 | 104500 | 67277927100 | 34000 | 34000 | 34050 | 33950 | 5635 |
| 491 | 20231115 | 104400 | 67086295500 | 34050 | 34050 | 34050 | 34000 | 2388 |
| 492 | 20231115 | 104300 | 67005041550 | 34050 | 34050 | 34050 | 34000 | 2028 |
| 493 | 20231115 | 104200 | 66936034550 | 34000 | 34050 | 34050 | 34000 | 2335 |
| 494 | 20231115 | 104100 | 66856567050 | 34050 | 34050 | 34050 | 34000 | 2316 |
| 495 | 20231115 | 104000 | 66777764050 | 34050 | 34000 | 34050 | 33950 | 2784 |
| 496 | 20231115 | 103900 | 66683095600 | 33950 | 33950 | 34000 | 33950 | 2512 |
| 497 | 20231115 | 103800 | 66597735150 | 34000 | 34050 | 34050 | 33950 | 3421 |
| 498 | 20231115 | 103700 | 66481414400 | 34050 | 34100 | 34100 | 34000 | 1627 |
| 499 | 20231115 | 103600 | 66426007950 | 34100 | 34100 | 34100 | 34000 | 6692 |
| 500 | 20231115 | 103500 | 66197972200 | 34100 | 34150 | 34150 | 34050 | 4902 |
| 501 | 20231115 | 103400 | 66030764800 | 34150 | 34150 | 34200 | 34050 | 2129 |
| 502 | 20231115 | 103300 | 65958037300 | 34150 | 34200 | 34200 | 34000 | 5497 |
| 503 | 20231115 | 103200 | 65770667550 | 34100 | 34200 | 34200 | 34100 | 3084 |
| 504 | 20231115 | 103100 | 65665280300 | 34200 | 34250 | 34250 | 34200 | 2820 |
| 505 | 20231115 | 103000 | 65568780700 | 34200 | 34200 | 34250 | 34200 | 4543 |
| 506 | 20231115 | 102900 | 65413365250 | 34200 | 34150 | 34200 | 34100 | 2879 |
| 507 | 20231115 | 102800 | 65314981800 | 34200 | 34150 | 34200 | 34150 | 6844 |
| 508 | 20231115 | 102700 | 65081216700 | 34150 | 34150 | 34200 | 34150 | 4226 |
| 509 | 20231115 | 102600 | 64936827200 | 34200 | 34200 | 34200 | 34150 | 6600 |
| 510 | 20231115 | 102500 | 64711122350 | 34200 | 34000 | 34200 | 33950 | 16361 |
| 511 | 20231115 | 102400 | 64153874400 | 34000 | 33950 | 34000 | 33900 | 1692 |
| 512 | 20231115 | 102300 | 64096398150 | 33950 | 33900 | 34000 | 33900 | 8926 |
| 513 | 20231115 | 102200 | 63793322250 | 33900 | 34000 | 34000 | 33900 | 4632 |
| 514 | 20231115 | 102100 | 63636066850 | 33950 | 33950 | 34000 | 33850 | 10928 |
| 515 | 20231115 | 102000 | 63265133650 | 33900 | 33900 | 33950 | 33900 | 10043 |
| 516 | 20231115 | 101900 | 62924502950 | 33900 | 34050 | 34050 | 33900 | 13591 |
| 517 | 20231115 | 101800 | 62462504500 | 34050 | 34050 | 34100 | 34000 | 4063 |
| 518 | 20231115 | 101700 | 62324132150 | 34100 | 34050 | 34100 | 34000 | 3706 |
| 519 | 20231115 | 101600 | 62197876300 | 34100 | 34100 | 34150 | 34000 | 5183 |
| 520 | 20231115 | 101500 | 62021240950 | 34100 | 34150 | 34200 | 34100 | 5549 |
| 521 | 20231115 | 101400 | 61831870650 | 34100 | 34100 | 34150 | 34050 | 4886 |
| 522 | 20231115 | 101300 | 61665367700 | 34100 | 34150 | 34150 | 34050 | 8371 |
| 523 | 20231115 | 101200 | 61379917200 | 34150 | 34300 | 34300 | 34100 | 10244 |
| 524 | 20231115 | 101100 | 61029608450 | 34250 | 34300 | 34300 | 34250 | 6675 |
| 525 | 20231115 | 101000 | 60800845450 | 34300 | 34250 | 34300 | 34200 | 5926 |
| 526 | 20231115 | 100900 | 60597858100 | 34250 | 34200 | 34300 | 34150 | 11760 |
| 527 | 20231115 | 100800 | 60195373700 | 34200 | 34150 | 34250 | 34150 | 6701 |
| 528 | 20231115 | 100700 | 59966291550 | 34150 | 34200 | 34250 | 34150 | 5170 |
| 529 | 20231115 | 100600 | 59789523450 | 34200 | 34200 | 34300 | 34200 | 5874 |
| 530 | 20231115 | 100500 | 59588355950 | 34250 | 34150 | 34300 | 34100 | 19383 |
| 531 | 20231115 | 100400 | 58925674450 | 34150 | 34250 | 34250 | 34100 | 9550 |
| 532 | 20231115 | 100300 | 58599399200 | 34250 | 34300 | 34300 | 34200 | 5490 |
| 533 | 20231115 | 100200 | 58411356350 | 34300 | 34250 | 34300 | 34200 | 7033 |
| 534 | 20231115 | 100100 | 58170480750 | 34250 | 34300 | 34350 | 34200 | 16007 |
| 535 | 20231115 | 100000 | 57621580250 | 34350 | 34350 | 34350 | 34300 | 5955 |
| 536 | 20231115 | 095900 | 57417126300 | 34350 | 34300 | 34350 | 34250 | 18233 |
| 537 | 20231115 | 095800 | 56791774150 | 34300 | 34100 | 34300 | 34100 | 16038 |
| 538 | 20231115 | 095700 | 56242978100 | 34100 | 34250 | 34250 | 34100 | 10317 |
| 539 | 20231115 | 095600 | 55890129450 | 34250 | 34250 | 34250 | 34200 | 5970 |
| 540 | 20231115 | 095500 | 55685687800 | 34200 | 34150 | 34250 | 34100 | 14511 |
| 541 | 20231115 | 095400 | 55189567350 | 34150 | 34100 | 34150 | 34050 | 12315 |
| 542 | 20231115 | 095300 | 54769400550 | 34100 | 33950 | 34100 | 33950 | 17323 |
| 543 | 20231115 | 095200 | 54180093800 | 33950 | 34000 | 34000 | 33950 | 2525 |
| 544 | 20231115 | 095100 | 54094297900 | 34000 | 33900 | 34000 | 33900 | 5336 |
| 545 | 20231115 | 095000 | 53913257950 | 33900 | 33900 | 33950 | 33850 | 4791 |
| 546 | 20231115 | 094900 | 53750760050 | 33950 | 34000 | 34000 | 33900 | 7936 |
| 547 | 20231115 | 094800 | 53481328250 | 33950 | 34000 | 34000 | 33950 | 4327 |
| 548 | 20231115 | 094700 | 53334316100 | 34000 | 33900 | 34000 | 33850 | 18899 |
| 549 | 20231115 | 094600 | 52693206200 | 33900 | 33900 | 33900 | 33850 | 3532 |
| 550 | 20231115 | 094500 | 52573614800 | 33850 | 33900 | 33900 | 33850 | 6506 |
| 551 | 20231115 | 094400 | 52353175400 | 33900 | 33800 | 33900 | 33800 | 2776 |
| 552 | 20231115 | 094300 | 52259166750 | 33850 | 33850 | 33900 | 33800 | 5643 |
| 553 | 20231115 | 094200 | 52068252150 | 33850 | 33950 | 33950 | 33850 | 7551 |
| 554 | 20231115 | 094100 | 51812208950 | 33900 | 33850 | 33950 | 33800 | 8158 |
| 555 | 20231115 | 094000 | 51535725600 | 33850 | 33850 | 33900 | 33800 | 8322 |
| 556 | 20231115 | 093900 | 51254138200 | 33800 | 33900 | 33950 | 33800 | 6867 |
| 557 | 20231115 | 093800 | 51021494950 | 33850 | 33850 | 33900 | 33750 | 9878 |
| 558 | 20231115 | 093700 | 50687423450 | 33800 | 33750 | 33850 | 33750 | 8431 |
| 559 | 20231115 | 093600 | 50402468900 | 33750 | 33900 | 33950 | 33750 | 23793 |
| 560 | 20231115 | 093500 | 49598012950 | 33900 | 33800 | 33950 | 33800 | 22345 |
| 561 | 20231115 | 093400 | 48841292450 | 33850 | 34100 | 34100 | 33800 | 34496 |
| 562 | 20231115 | 093300 | 47670588600 | 34050 | 34150 | 34200 | 34050 | 7449 |
| 563 | 20231115 | 093200 | 47416232000 | 34200 | 34200 | 34250 | 34150 | 6060 |
| 564 | 20231115 | 093100 | 47208951700 | 34150 | 34050 | 34300 | 34050 | 21783 |
| 565 | 20231115 | 093000 | 46465138600 | 34100 | 34200 | 34250 | 34050 | 14150 |
| 566 | 20231115 | 092900 | 45981684600 | 34200 | 34300 | 34400 | 34200 | 16995 |
| 567 | 20231115 | 092800 | 45398903500 | 34250 | 34450 | 34450 | 34250 | 25815 |
| 568 | 20231115 | 092700 | 44510778250 | 34450 | 34250 | 34450 | 34250 | 29298 |
| 569 | 20231115 | 092600 | 43503702800 | 34300 | 34300 | 34350 | 34150 | 22806 |
| 570 | 20231115 | 092500 | 42722250800 | 34300 | 34250 | 34350 | 34150 | 24154 |
| 571 | 20231115 | 092400 | 41894549700 | 34250 | 34450 | 34500 | 34250 | 42490 |
| 572 | 20231115 | 092300 | 40435398700 | 34400 | 34450 | 34500 | 34400 | 45939 |
| 573 | 20231115 | 092200 | 38852086850 | 34450 | 34200 | 34450 | 34150 | 92481 |
| 574 | 20231115 | 092100 | 35675020550 | 34150 | 34100 | 34250 | 34100 | 27830 |
| 575 | 20231115 | 092000 | 34723038800 | 34150 | 34150 | 34200 | 34100 | 28676 |
| 576 | 20231115 | 091900 | 33743364550 | 34150 | 34100 | 34200 | 34000 | 45917 |
| 577 | 20231115 | 091800 | 32177992700 | 34100 | 34150 | 34150 | 34050 | 23532 |
| 578 | 20231115 | 091700 | 31375156100 | 34150 | 33800 | 34200 | 33750 | 102784 |
| 579 | 20231115 | 091600 | 27877982050 | 33850 | 33850 | 33900 | 33750 | 13717 |
| 580 | 20231115 | 091500 | 27413835000 | 33900 | 33850 | 33900 | 33800 | 17619 |
| 581 | 20231115 | 091400 | 26817333200 | 33800 | 33900 | 33900 | 33800 | 22378 |
| 582 | 20231115 | 091300 | 26059724750 | 33900 | 34050 | 34050 | 33800 | 23164 |
| 583 | 20231115 | 091200 | 25274203500 | 34000 | 33700 | 34100 | 33700 | 127364 |
| 584 | 20231115 | 091100 | 20950133250 | 33700 | 33750 | 33800 | 33650 | 27215 |
| 585 | 20231115 | 091000 | 20032228550 | 33650 | 33600 | 33800 | 33500 | 42400 |
| 586 | 20231115 | 090900 | 18604261450 | 33550 | 33650 | 33700 | 33500 | 16584 |
| 587 | 20231115 | 090800 | 18047124050 | 33650 | 33300 | 33700 | 33250 | 57249 |
| 588 | 20231115 | 090700 | 16129808000 | 33300 | 33350 | 33400 | 33200 | 20493 |
| 589 | 20231115 | 090600 | 15446913300 | 33350 | 33450 | 33550 | 33350 | 28658 |
| 590 | 20231115 | 090500 | 14488428550 | 33450 | 33750 | 33750 | 33250 | 34295 |
| 591 | 20231115 | 090400 | 13342395550 | 33750 | 33100 | 33850 | 33000 | 125681 |
| 592 | 20231115 | 090300 | 9140028550 | 33100 | 33100 | 33150 | 33000 | 23557 |
| 593 | 20231115 | 090200 | 8361002900 | 33100 | 32800 | 33100 | 32750 | 50682 |
| 594 | 20231115 | 090100 | 6690618950 | 32900 | 32950 | 33000 | 32550 | 37909 |
| 595 | 20231115 | 090000 | 5447480100 | 32950 | 33100 | 33150 | 32650 | 164738 |