32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 3 | 20231115 | 190000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20231115 | 185900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20231115 | 185800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20231115 | 185700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20231115 | 185600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20231115 | 185500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20231115 | 185400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20231115 | 185300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20231115 | 185200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20231115 | 185100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20231115 | 185000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20231115 | 184900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20231115 | 184800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20231115 | 184700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20231115 | 184600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20231115 | 184500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20231115 | 184400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20231115 | 184300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20231115 | 184200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20231115 | 184100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20231115 | 184000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20231115 | 183900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20231115 | 183800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20231115 | 183700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20231115 | 183600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20231115 | 183500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20231115 | 183400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20231115 | 183300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20231115 | 183200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20231115 | 183100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 33 | 20231115 | 183000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20231115 | 182900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20231115 | 182800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20231115 | 182700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20231115 | 182600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20231115 | 182500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20231115 | 182400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20231115 | 182300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20231115 | 182200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20231115 | 182100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20231115 | 182000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20231115 | 181900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20231115 | 181800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20231115 | 181700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20231115 | 181600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20231115 | 181500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20231115 | 181400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20231115 | 181300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20231115 | 181200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20231115 | 181100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20231115 | 181000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20231115 | 180900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20231115 | 180800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20231115 | 180700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20231115 | 180600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20231115 | 180500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20231115 | 180400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20231115 | 180300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20231115 | 180200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20231115 | 180100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 63 | 20231115 | 180000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20231115 | 175900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20231115 | 175800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20231115 | 175700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20231115 | 175600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20231115 | 175500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20231115 | 175400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20231115 | 175300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20231115 | 175200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20231115 | 175100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20231115 | 175000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20231115 | 174900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20231115 | 174800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20231115 | 174700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20231115 | 174600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20231115 | 174500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20231115 | 174400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20231115 | 174300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20231115 | 174200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20231115 | 174100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20231115 | 174000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20231115 | 173900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20231115 | 173800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20231115 | 173700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20231115 | 173600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20231115 | 173500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20231115 | 173400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20231115 | 173300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20231115 | 173200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20231115 | 173100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 93 | 20231115 | 173000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20231115 | 172900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20231115 | 172800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20231115 | 172700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20231115 | 172600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20231115 | 172500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20231115 | 172400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20231115 | 172300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20231115 | 172200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20231115 | 172100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20231115 | 172000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20231115 | 171900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20231115 | 171800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20231115 | 171700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20231115 | 171600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20231115 | 171500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20231115 | 171400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20231115 | 171300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20231115 | 171200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20231115 | 171100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20231115 | 171000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20231115 | 170900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20231115 | 170800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20231115 | 170700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20231115 | 170600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20231115 | 170500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20231115 | 170400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20231115 | 170300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20231115 | 170200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20231115 | 170100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 123 | 20231115 | 170000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20231115 | 165900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20231115 | 165800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20231115 | 165700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20231115 | 165600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20231115 | 165500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20231115 | 165400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20231115 | 165300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20231115 | 165200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20231115 | 165100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20231115 | 165000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20231115 | 164900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20231115 | 164800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20231115 | 164700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20231115 | 164600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20231115 | 164500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20231115 | 164400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20231115 | 164300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20231115 | 164200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20231115 | 164100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20231115 | 164000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20231115 | 163900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20231115 | 163800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20231115 | 163700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20231115 | 163600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20231115 | 163500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20231115 | 163400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20231115 | 163300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20231115 | 163200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20231115 | 163100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 153 | 20231115 | 163000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20231115 | 162900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20231115 | 162800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20231115 | 162700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20231115 | 162600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20231115 | 162500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20231115 | 162400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20231115 | 162300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20231115 | 162200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20231115 | 162100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20231115 | 162000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20231115 | 161900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20231115 | 161800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20231115 | 161700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20231115 | 161600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20231115 | 161500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20231115 | 161400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20231115 | 161300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20231115 | 161200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20231115 | 161100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20231115 | 161000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20231115 | 160900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20231115 | 160800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20231115 | 160700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20231115 | 160600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20231115 | 160500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20231115 | 160400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20231115 | 160300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20231115 | 160200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20231115 | 160100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 183 | 20231115 | 160000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20231115 | 155900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20231115 | 155800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20231115 | 155700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20231115 | 155600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20231115 | 155500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20231115 | 155400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20231115 | 155300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20231115 | 155200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20231115 | 155100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20231115 | 155000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20231115 | 154900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20231115 | 154800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20231115 | 154700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20231115 | 154600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20231115 | 154500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20231115 | 154400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20231115 | 154300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20231115 | 154200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20231115 | 154100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20231115 | 154000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20231115 | 153900 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20231115 | 153800 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20231115 | 153700 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20231115 | 153600 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20231115 | 153500 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20231115 | 153400 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20231115 | 153300 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20231115 | 153200 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20231115 | 153100 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 213 | 20231115 | 153000 | 12474728150 | 39200 | 39200 | 39200 | 39200 | 14054 |
| 214 | 20231115 | 152900 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20231115 | 152800 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20231115 | 152700 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20231115 | 152600 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20231115 | 152500 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20231115 | 152400 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20231115 | 152300 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20231115 | 152200 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20231115 | 152100 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20231115 | 152000 | 11923811350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20231115 | 151900 | 11923811350 | 39100 | 39100 | 39150 | 39050 | 694 |
| 225 | 20231115 | 151800 | 11896674250 | 39100 | 39150 | 39150 | 39100 | 59 |
| 226 | 20231115 | 151700 | 11894366350 | 39150 | 39150 | 39150 | 39100 | 82 |
| 227 | 20231115 | 151600 | 11891156200 | 39150 | 39100 | 39150 | 39100 | 125 |
| 228 | 20231115 | 151500 | 11886265850 | 39150 | 39150 | 39150 | 39100 | 86 |
| 229 | 20231115 | 151400 | 11882899100 | 39150 | 39150 | 39150 | 39100 | 124 |
| 230 | 20231115 | 151300 | 11878044550 | 39150 | 39150 | 39150 | 39100 | 138 |
| 231 | 20231115 | 151200 | 11872646850 | 39150 | 39150 | 39150 | 39100 | 99 |
| 232 | 20231115 | 151100 | 11868773500 | 39100 | 39200 | 39200 | 39100 | 1287 |
| 233 | 20231115 | 151000 | 11818394450 | 39200 | 39200 | 39200 | 39150 | 368 |
| 234 | 20231115 | 150900 | 11803974300 | 39200 | 39200 | 39200 | 39150 | 384 |
| 235 | 20231115 | 150800 | 11788925600 | 39200 | 39200 | 39200 | 39150 | 376 |
| 236 | 20231115 | 150700 | 11774186650 | 39200 | 39150 | 39200 | 39150 | 113 |
| 237 | 20231115 | 150600 | 11769759850 | 39200 | 39200 | 39200 | 39150 | 66 |
| 238 | 20231115 | 150500 | 11767172850 | 39200 | 39150 | 39200 | 39150 | 125 |
| 239 | 20231115 | 150400 | 11762276850 | 39150 | 39200 | 39200 | 39150 | 64 |
| 240 | 20231115 | 150300 | 11759769200 | 39200 | 39150 | 39200 | 39150 | 372 |
| 241 | 20231115 | 150200 | 11745203550 | 39150 | 39200 | 39200 | 39150 | 44 |
| 242 | 20231115 | 150100 | 11743480400 | 39200 | 39200 | 39200 | 39150 | 675 |
| 243 | 20231115 | 150000 | 11717020450 | 39250 | 39250 | 39250 | 39200 | 351 |
| 244 | 20231115 | 145900 | 11703251850 | 39250 | 39250 | 39250 | 39200 | 695 |
| 245 | 20231115 | 145800 | 11675988800 | 39200 | 39250 | 39250 | 39150 | 347 |
| 246 | 20231115 | 145700 | 11662379900 | 39200 | 39200 | 39250 | 39150 | 578 |
| 247 | 20231115 | 145600 | 11639718050 | 39200 | 39200 | 39250 | 39150 | 601 |
| 248 | 20231115 | 145500 | 11616157200 | 39200 | 39250 | 39250 | 39150 | 5295 |
| 249 | 20231115 | 145400 | 11408346150 | 39250 | 39200 | 39250 | 39150 | 466 |
| 250 | 20231115 | 145300 | 11390075900 | 39150 | 39200 | 39250 | 39150 | 442 |
| 251 | 20231115 | 145200 | 11372745850 | 39200 | 39200 | 39200 | 39100 | 242 |
| 252 | 20231115 | 145100 | 11363262400 | 39150 | 39200 | 39250 | 39100 | 262 |
| 253 | 20231115 | 145000 | 11352993550 | 39200 | 39150 | 39200 | 39150 | 664 |
| 254 | 20231115 | 144900 | 11326964850 | 39200 | 39200 | 39200 | 39150 | 357 |
| 255 | 20231115 | 144800 | 11312977950 | 39200 | 39200 | 39200 | 39150 | 1431 |
| 256 | 20231115 | 144700 | 11256882900 | 39200 | 39200 | 39200 | 39150 | 418 |
| 257 | 20231115 | 144600 | 11240497500 | 39200 | 39200 | 39200 | 39150 | 364 |
| 258 | 20231115 | 144500 | 11226230700 | 39200 | 39200 | 39200 | 39150 | 241 |
| 259 | 20231115 | 144400 | 11216783600 | 39200 | 39100 | 39200 | 39100 | 739 |
| 260 | 20231115 | 144300 | 11187846000 | 39150 | 39150 | 39200 | 39100 | 973 |
| 261 | 20231115 | 144200 | 11149756650 | 39200 | 39200 | 39200 | 39150 | 189 |
| 262 | 20231115 | 144100 | 11142347950 | 39200 | 39150 | 39200 | 39150 | 505 |
| 263 | 20231115 | 144000 | 11122562150 | 39200 | 39200 | 39200 | 39200 | 363 |
| 264 | 20231115 | 143900 | 11108332550 | 39200 | 39200 | 39200 | 39100 | 568 |
| 265 | 20231115 | 143800 | 11086084250 | 39200 | 39200 | 39200 | 39150 | 874 |
| 266 | 20231115 | 143700 | 11051832200 | 39150 | 39200 | 39200 | 39150 | 326 |
| 267 | 20231115 | 143600 | 11039053150 | 39200 | 39200 | 39200 | 39150 | 439 |
| 268 | 20231115 | 143500 | 11021846900 | 39150 | 39200 | 39200 | 39150 | 394 |
| 269 | 20231115 | 143400 | 11006406200 | 39200 | 39150 | 39200 | 39150 | 349 |
| 270 | 20231115 | 143300 | 10992725500 | 39200 | 39200 | 39250 | 39150 | 450 |
| 271 | 20231115 | 143200 | 10975074850 | 39200 | 39200 | 39250 | 39150 | 532 |
| 272 | 20231115 | 143100 | 10954217600 | 39150 | 39250 | 39250 | 39150 | 234 |
| 273 | 20231115 | 143000 | 10945044350 | 39250 | 39200 | 39250 | 39150 | 1550 |
| 274 | 20231115 | 142900 | 10884279900 | 39200 | 39200 | 39200 | 39150 | 645 |
| 275 | 20231115 | 142800 | 10858995950 | 39200 | 39200 | 39200 | 39150 | 281 |
| 276 | 20231115 | 142700 | 10847981050 | 39200 | 39150 | 39200 | 39150 | 640 |
| 277 | 20231115 | 142600 | 10822894350 | 39150 | 39200 | 39200 | 39150 | 323 |
| 278 | 20231115 | 142500 | 10810232850 | 39200 | 39150 | 39200 | 39150 | 464 |
| 279 | 20231115 | 142400 | 10792045400 | 39200 | 39200 | 39250 | 39150 | 238 |
| 280 | 20231115 | 142300 | 10782715700 | 39200 | 39200 | 39250 | 39150 | 630 |
| 281 | 20231115 | 142200 | 10758010550 | 39150 | 39200 | 39200 | 39150 | 485 |
| 282 | 20231115 | 142100 | 10739003150 | 39200 | 39200 | 39200 | 39150 | 196 |
| 283 | 20231115 | 142000 | 10731320100 | 39200 | 39200 | 39200 | 39150 | 2047 |
| 284 | 20231115 | 141900 | 10651077950 | 39200 | 39200 | 39200 | 39150 | 491 |
| 285 | 20231115 | 141800 | 10631832050 | 39200 | 39200 | 39200 | 39150 | 372 |
| 286 | 20231115 | 141700 | 10617251150 | 39200 | 39150 | 39200 | 39150 | 133 |
| 287 | 20231115 | 141600 | 10612038800 | 39200 | 39200 | 39200 | 39200 | 479 |
| 288 | 20231115 | 141500 | 10593262000 | 39200 | 39200 | 39200 | 39150 | 365 |
| 289 | 20231115 | 141400 | 10578954050 | 39200 | 39200 | 39200 | 39150 | 218 |
| 290 | 20231115 | 141300 | 10570409950 | 39150 | 39200 | 39200 | 39150 | 400 |
| 291 | 20231115 | 141200 | 10554738250 | 39200 | 39200 | 39200 | 39100 | 163 |
| 292 | 20231115 | 141100 | 10548348750 | 39150 | 39200 | 39200 | 39150 | 684 |
| 293 | 20231115 | 141000 | 10521569200 | 39150 | 39150 | 39200 | 39100 | 919 |
| 294 | 20231115 | 140900 | 10485586350 | 39150 | 39100 | 39150 | 39100 | 593 |
| 295 | 20231115 | 140800 | 10462377150 | 39100 | 39150 | 39200 | 39100 | 621 |
| 296 | 20231115 | 140700 | 10438069400 | 39150 | 39200 | 39200 | 39150 | 382 |
| 297 | 20231115 | 140600 | 10423096450 | 39200 | 39150 | 39200 | 39150 | 141 |
| 298 | 20231115 | 140500 | 10417570600 | 39150 | 39150 | 39200 | 39150 | 311 |
| 299 | 20231115 | 140400 | 10405379500 | 39200 | 39200 | 39200 | 39150 | 450 |
| 300 | 20231115 | 140300 | 10387740850 | 39200 | 39200 | 39200 | 39100 | 279 |
| 301 | 20231115 | 140200 | 10376809150 | 39200 | 39150 | 39200 | 39150 | 276 |
| 302 | 20231115 | 140100 | 10365990000 | 39200 | 39150 | 39250 | 39150 | 1014 |
| 303 | 20231115 | 140000 | 10326230200 | 39200 | 39200 | 39200 | 39200 | 336 |
| 304 | 20231115 | 135900 | 10313059000 | 39200 | 39200 | 39200 | 39150 | 186 |
| 305 | 20231115 | 135800 | 10305768000 | 39200 | 39200 | 39200 | 39150 | 704 |
| 306 | 20231115 | 135700 | 10278172600 | 39200 | 39200 | 39200 | 39200 | 367 |
| 307 | 20231115 | 135600 | 10263786200 | 39200 | 39200 | 39200 | 39200 | 20 |
| 308 | 20231115 | 135500 | 10263002200 | 39200 | 39200 | 39200 | 39150 | 392 |
| 309 | 20231115 | 135400 | 10247639600 | 39200 | 39200 | 39200 | 39200 | 411 |
| 310 | 20231115 | 135300 | 10231528400 | 39200 | 39200 | 39200 | 39200 | 277 |
| 311 | 20231115 | 135200 | 10220670000 | 39100 | 39200 | 39200 | 39100 | 605 |
| 312 | 20231115 | 135100 | 10196978900 | 39200 | 39200 | 39200 | 39150 | 575 |
| 313 | 20231115 | 135000 | 10174438950 | 39200 | 39150 | 39200 | 39150 | 351 |
| 314 | 20231115 | 134900 | 10160682650 | 39150 | 39150 | 39150 | 39150 | 611 |
| 315 | 20231115 | 134800 | 10136762000 | 39150 | 39150 | 39150 | 39100 | 419 |
| 316 | 20231115 | 134700 | 10120358700 | 39150 | 39150 | 39150 | 39100 | 364 |
| 317 | 20231115 | 134600 | 10106109350 | 39150 | 39150 | 39150 | 39000 | 3685 |
| 318 | 20231115 | 134500 | 9962187950 | 39150 | 39200 | 39200 | 39150 | 3273 |
| 319 | 20231115 | 134400 | 9834048900 | 39200 | 39200 | 39200 | 39150 | 304 |
| 320 | 20231115 | 134300 | 9822133400 | 39200 | 39200 | 39250 | 39100 | 3104 |
| 321 | 20231115 | 134200 | 9700480750 | 39200 | 39250 | 39250 | 39200 | 587 |
| 322 | 20231115 | 134100 | 9677445850 | 39200 | 39250 | 39250 | 39200 | 14 |
| 323 | 20231115 | 134000 | 9676896400 | 39250 | 39250 | 39250 | 39250 | 360 |
| 324 | 20231115 | 133900 | 9662766400 | 39250 | 39250 | 39250 | 39200 | 431 |
| 325 | 20231115 | 133800 | 9645851150 | 39250 | 39200 | 39250 | 39200 | 21 |
| 326 | 20231115 | 133700 | 9645026950 | 39250 | 39250 | 39250 | 39200 | 260 |
| 327 | 20231115 | 133600 | 9634822050 | 39200 | 39250 | 39250 | 39200 | 407 |
| 328 | 20231115 | 133500 | 9618848550 | 39250 | 39250 | 39250 | 39250 | 125 |
| 329 | 20231115 | 133400 | 9613942300 | 39250 | 39200 | 39250 | 39200 | 162 |
| 330 | 20231115 | 133300 | 9607591100 | 39250 | 39250 | 39250 | 39200 | 1184 |
| 331 | 20231115 | 133200 | 9561121000 | 39250 | 39250 | 39300 | 39250 | 342 |
| 332 | 20231115 | 133100 | 9547693000 | 39250 | 39300 | 39300 | 39250 | 167 |
| 333 | 20231115 | 133000 | 9541132700 | 39250 | 39300 | 39300 | 39250 | 275 |
| 334 | 20231115 | 132900 | 9530331950 | 39300 | 39300 | 39300 | 39250 | 198 |
| 335 | 20231115 | 132800 | 9522553500 | 39250 | 39250 | 39300 | 39250 | 276 |
| 336 | 20231115 | 132700 | 9511716000 | 39250 | 39300 | 39300 | 39250 | 121 |
| 337 | 20231115 | 132600 | 9506962250 | 39250 | 39250 | 39300 | 39250 | 319 |
| 338 | 20231115 | 132500 | 9494437000 | 39250 | 39250 | 39300 | 39250 | 642 |
| 339 | 20231115 | 132400 | 9469230850 | 39250 | 39300 | 39300 | 39250 | 166 |
| 340 | 20231115 | 132300 | 9462708000 | 39300 | 39300 | 39300 | 39250 | 151 |
| 341 | 20231115 | 132200 | 9456776050 | 39300 | 39250 | 39300 | 39250 | 1150 |
| 342 | 20231115 | 132100 | 9411634050 | 39250 | 39300 | 39300 | 39200 | 202 |
| 343 | 20231115 | 132000 | 9403698300 | 39250 | 39250 | 39250 | 39200 | 771 |
| 344 | 20231115 | 131900 | 9373437600 | 39200 | 39200 | 39200 | 39200 | 25 |
| 345 | 20231115 | 131800 | 9372457600 | 39250 | 39200 | 39250 | 39200 | 187 |
| 346 | 20231115 | 131700 | 9365119200 | 39250 | 39250 | 39250 | 39200 | 303 |
| 347 | 20231115 | 131600 | 9353229250 | 39250 | 39300 | 39300 | 39250 | 1054 |
| 348 | 20231115 | 131500 | 9311858700 | 39300 | 39250 | 39300 | 39250 | 611 |
| 349 | 20231115 | 131400 | 9287872450 | 39300 | 39250 | 39300 | 39200 | 557 |
| 350 | 20231115 | 131300 | 9265997200 | 39250 | 39250 | 39250 | 39250 | 530 |
| 351 | 20231115 | 131200 | 9245194700 | 39200 | 39200 | 39200 | 39200 | 78 |
| 352 | 20231115 | 131100 | 9242137100 | 39250 | 39250 | 39250 | 39200 | 330 |
| 353 | 20231115 | 131000 | 9229185650 | 39200 | 39250 | 39300 | 39200 | 399 |
| 354 | 20231115 | 130900 | 9213520400 | 39300 | 39300 | 39300 | 39300 | 91 |
| 355 | 20231115 | 130800 | 9209944100 | 39300 | 39250 | 39300 | 39200 | 460 |
| 356 | 20231115 | 130700 | 9191900100 | 39300 | 39200 | 39300 | 39200 | 780 |
| 357 | 20231115 | 130600 | 9161270650 | 39200 | 39250 | 39250 | 39200 | 160 |
| 358 | 20231115 | 130500 | 9154990700 | 39200 | 39250 | 39250 | 39200 | 273 |
| 359 | 20231115 | 130400 | 9144282100 | 39250 | 39200 | 39250 | 39150 | 366 |
| 360 | 20231115 | 130300 | 9129933250 | 39250 | 39200 | 39250 | 39200 | 153 |
| 361 | 20231115 | 130200 | 9123928450 | 39200 | 39200 | 39250 | 39200 | 280 |
| 362 | 20231115 | 130100 | 9112940150 | 39200 | 39250 | 39250 | 39200 | 24 |
| 363 | 20231115 | 130000 | 9111998300 | 39250 | 39200 | 39250 | 39200 | 363 |
| 364 | 20231115 | 125900 | 9097763350 | 39200 | 39200 | 39200 | 39150 | 347 |
| 365 | 20231115 | 125800 | 9084167250 | 39200 | 39200 | 39200 | 39200 | 111 |
| 366 | 20231115 | 125700 | 9079816050 | 39150 | 39250 | 39250 | 39150 | 207 |
| 367 | 20231115 | 125600 | 9071694350 | 39300 | 39300 | 39300 | 39200 | 449 |
| 368 | 20231115 | 125500 | 9054057200 | 39250 | 39250 | 39300 | 39250 | 561 |
| 369 | 20231115 | 125400 | 9032033450 | 39250 | 39250 | 39300 | 39250 | 147 |
| 370 | 20231115 | 125300 | 9026262650 | 39300 | 39300 | 39300 | 39250 | 164 |
| 371 | 20231115 | 125200 | 9019817500 | 39250 | 39250 | 39300 | 39200 | 424 |
| 372 | 20231115 | 125100 | 9003169400 | 39300 | 39250 | 39300 | 39250 | 219 |
| 373 | 20231115 | 125000 | 8994564200 | 39250 | 39250 | 39300 | 39200 | 1142 |
| 374 | 20231115 | 124900 | 8949740650 | 39300 | 39250 | 39300 | 39200 | 669 |
| 375 | 20231115 | 124800 | 8923472450 | 39250 | 39300 | 39300 | 39250 | 92 |
| 376 | 20231115 | 124700 | 8919856950 | 39250 | 39200 | 39300 | 39200 | 147 |
| 377 | 20231115 | 124600 | 8914082750 | 39250 | 39200 | 39300 | 39200 | 875 |
| 378 | 20231115 | 124500 | 8879738750 | 39250 | 39250 | 39250 | 39250 | 157 |
| 379 | 20231115 | 124400 | 8873576500 | 39250 | 39250 | 39250 | 39250 | 128 |
| 380 | 20231115 | 124300 | 8868552500 | 39250 | 39250 | 39250 | 39200 | 265 |
| 381 | 20231115 | 124200 | 8858152550 | 39250 | 39250 | 39250 | 39250 | 37 |
| 382 | 20231115 | 124100 | 8856700300 | 39250 | 39200 | 39250 | 39200 | 133 |
| 383 | 20231115 | 124000 | 8851485100 | 39250 | 39250 | 39250 | 39150 | 100 |
| 384 | 20231115 | 123900 | 8847561450 | 39200 | 39250 | 39250 | 39200 | 3285 |
| 385 | 20231115 | 123800 | 8718636900 | 39250 | 39250 | 39250 | 39250 | 70 |
| 386 | 20231115 | 123700 | 8715889400 | 39200 | 39200 | 39250 | 39200 | 245 |
| 387 | 20231115 | 123600 | 8706275550 | 39200 | 39200 | 39250 | 39200 | 37 |
| 388 | 20231115 | 123500 | 8704824000 | 39250 | 39250 | 39250 | 39200 | 87 |
| 389 | 20231115 | 123400 | 8701410500 | 39250 | 39200 | 39250 | 39200 | 265 |
| 390 | 20231115 | 123300 | 8691010600 | 39250 | 39200 | 39250 | 39200 | 42 |
| 391 | 20231115 | 123200 | 8689362150 | 39250 | 39200 | 39250 | 39200 | 77 |
| 392 | 20231115 | 123100 | 8686341300 | 39200 | 39250 | 39250 | 39200 | 227 |
| 393 | 20231115 | 123000 | 8677432200 | 39200 | 39250 | 39250 | 39200 | 56 |
| 394 | 20231115 | 122900 | 8675234900 | 39250 | 39250 | 39250 | 39200 | 89 |
| 395 | 20231115 | 122800 | 8671742950 | 39250 | 39250 | 39250 | 39250 | 203 |
| 396 | 20231115 | 122700 | 8663775200 | 39250 | 39250 | 39250 | 39200 | 104 |
| 397 | 20231115 | 122600 | 8659694600 | 39200 | 39250 | 39250 | 39200 | 93 |
| 398 | 20231115 | 122500 | 8656046900 | 39200 | 39200 | 39250 | 39200 | 123 |
| 399 | 20231115 | 122400 | 8651220200 | 39250 | 39250 | 39250 | 39200 | 228 |
| 400 | 20231115 | 122300 | 8642275700 | 39250 | 39200 | 39250 | 39200 | 84 |
| 401 | 20231115 | 122200 | 8638980250 | 39250 | 39250 | 39250 | 39200 | 167 |
| 402 | 20231115 | 122100 | 8632428050 | 39200 | 39200 | 39250 | 39200 | 134 |
| 403 | 20231115 | 122000 | 8627170050 | 39250 | 39200 | 39250 | 39200 | 126 |
| 404 | 20231115 | 121900 | 8622225250 | 39200 | 39250 | 39250 | 39200 | 121 |
| 405 | 20231115 | 121800 | 8617477300 | 39250 | 39250 | 39250 | 39200 | 151 |
| 406 | 20231115 | 121700 | 8611552750 | 39200 | 39200 | 39250 | 39200 | 112 |
| 407 | 20231115 | 121600 | 8607161550 | 39200 | 39250 | 39250 | 39200 | 167 |
| 408 | 20231115 | 121500 | 8600608950 | 39250 | 39200 | 39250 | 39200 | 207 |
| 409 | 20231115 | 121400 | 8592488550 | 39250 | 39250 | 39250 | 39250 | 39 |
| 410 | 20231115 | 121300 | 8590957800 | 39200 | 39250 | 39250 | 39200 | 63 |
| 411 | 20231115 | 121200 | 8588486300 | 39250 | 39200 | 39250 | 39200 | 237 |
| 412 | 20231115 | 121100 | 8579185700 | 39250 | 39200 | 39250 | 39200 | 41 |
| 413 | 20231115 | 121000 | 8577577700 | 39200 | 39200 | 39200 | 39200 | 159 |
| 414 | 20231115 | 120900 | 8571344900 | 39250 | 39300 | 39300 | 39250 | 1626 |
| 415 | 20231115 | 120800 | 8507512950 | 39300 | 39300 | 39300 | 39250 | 136 |
| 416 | 20231115 | 120700 | 8502169450 | 39300 | 39250 | 39300 | 39250 | 58 |
| 417 | 20231115 | 120600 | 8499891550 | 39250 | 39250 | 39300 | 39250 | 188 |
| 418 | 20231115 | 120500 | 8492503350 | 39250 | 39300 | 39300 | 39250 | 88 |
| 419 | 20231115 | 120400 | 8489046200 | 39300 | 39300 | 39300 | 39300 | 45 |
| 420 | 20231115 | 120300 | 8487277700 | 39300 | 39300 | 39300 | 39250 | 244 |
| 421 | 20231115 | 120200 | 8477692250 | 39300 | 39300 | 39300 | 39250 | 27 |
| 422 | 20231115 | 120100 | 8476631200 | 39300 | 39300 | 39300 | 39250 | 799 |
| 423 | 20231115 | 120000 | 8445230600 | 39300 | 39300 | 39300 | 39250 | 354 |
| 424 | 20231115 | 115900 | 8431319650 | 39250 | 39300 | 39300 | 39250 | 40 |
| 425 | 20231115 | 115800 | 8429748750 | 39300 | 39300 | 39300 | 39300 | 230 |
| 426 | 20231115 | 115700 | 8420709750 | 39250 | 39300 | 39300 | 39250 | 218 |
| 427 | 20231115 | 115600 | 8412143600 | 39250 | 39250 | 39300 | 39250 | 171 |
| 428 | 20231115 | 115500 | 8405423850 | 39250 | 39250 | 39300 | 39200 | 294 |
| 429 | 20231115 | 115400 | 8393882900 | 39300 | 39300 | 39350 | 39250 | 233 |
| 430 | 20231115 | 115300 | 8384723400 | 39300 | 39300 | 39350 | 39300 | 1843 |
| 431 | 20231115 | 115200 | 8312291950 | 39300 | 39350 | 39350 | 39300 | 256 |
| 432 | 20231115 | 115100 | 8302221700 | 39350 | 39300 | 39350 | 39300 | 123 |
| 433 | 20231115 | 115000 | 8297384250 | 39350 | 39300 | 39350 | 39300 | 286 |
| 434 | 20231115 | 114900 | 8286131550 | 39300 | 39300 | 39350 | 39300 | 196 |
| 435 | 20231115 | 114800 | 8278426600 | 39300 | 39300 | 39350 | 39300 | 729 |
| 436 | 20231115 | 114700 | 8249765650 | 39300 | 39300 | 39350 | 39300 | 191 |
| 437 | 20231115 | 114600 | 8242257250 | 39350 | 39300 | 39350 | 39300 | 230 |
| 438 | 20231115 | 114500 | 8233206850 | 39350 | 39350 | 39350 | 39300 | 263 |
| 439 | 20231115 | 114400 | 8222861550 | 39300 | 39350 | 39350 | 39300 | 275 |
| 440 | 20231115 | 114300 | 8212042200 | 39350 | 39350 | 39350 | 39350 | 213 |
| 441 | 20231115 | 114200 | 8203660650 | 39350 | 39300 | 39350 | 39250 | 4494 |
| 442 | 20231115 | 114100 | 8027014350 | 39250 | 39300 | 39300 | 39250 | 161 |
| 443 | 20231115 | 114000 | 8020692800 | 39300 | 39250 | 39300 | 39250 | 204 |
| 444 | 20231115 | 113900 | 8012675900 | 39250 | 39300 | 39300 | 39250 | 115 |
| 445 | 20231115 | 113800 | 8008157750 | 39250 | 39300 | 39300 | 39250 | 473 |
| 446 | 20231115 | 113700 | 7989575800 | 39250 | 39300 | 39300 | 39250 | 78 |
| 447 | 20231115 | 113600 | 7986510450 | 39300 | 39300 | 39300 | 39250 | 369 |
| 448 | 20231115 | 113500 | 7972018100 | 39250 | 39250 | 39300 | 39250 | 249 |
| 449 | 20231115 | 113400 | 7962240900 | 39300 | 39300 | 39300 | 39250 | 287 |
| 450 | 20231115 | 113300 | 7950962300 | 39250 | 39300 | 39300 | 39250 | 84 |
| 451 | 20231115 | 113200 | 7947663200 | 39300 | 39250 | 39300 | 39250 | 274 |
| 452 | 20231115 | 113100 | 7936895350 | 39300 | 39250 | 39300 | 39250 | 248 |
| 453 | 20231115 | 113000 | 7927155600 | 39200 | 39300 | 39300 | 39200 | 668 |
| 454 | 20231115 | 112900 | 7900930800 | 39300 | 39300 | 39300 | 39250 | 211 |
| 455 | 20231115 | 112800 | 7892641000 | 39300 | 39250 | 39300 | 39250 | 755 |
| 456 | 20231115 | 112700 | 7862998300 | 39300 | 39250 | 39300 | 39250 | 303 |
| 457 | 20231115 | 112600 | 7851098200 | 39300 | 39300 | 39300 | 39250 | 225 |
| 458 | 20231115 | 112500 | 7842255800 | 39250 | 39300 | 39300 | 39250 | 103 |
| 459 | 20231115 | 112400 | 7838210100 | 39300 | 39250 | 39300 | 39250 | 1302 |
| 460 | 20231115 | 112300 | 7787098500 | 39250 | 39300 | 39300 | 39250 | 358 |
| 461 | 20231115 | 112200 | 7773038150 | 39250 | 39300 | 39300 | 39250 | 332 |
| 462 | 20231115 | 112100 | 7759992050 | 39250 | 39250 | 39300 | 39250 | 337 |
| 463 | 20231115 | 112000 | 7746762650 | 39300 | 39300 | 39300 | 39250 | 349 |
| 464 | 20231115 | 111900 | 7733051550 | 39250 | 39300 | 39300 | 39250 | 300 |
| 465 | 20231115 | 111800 | 7721262850 | 39250 | 39300 | 39300 | 39250 | 56 |
| 466 | 20231115 | 111700 | 7719062350 | 39300 | 39300 | 39300 | 39250 | 267 |
| 467 | 20231115 | 111600 | 7708570550 | 39300 | 39300 | 39300 | 39300 | 29 |
| 468 | 20231115 | 111500 | 7707430850 | 39300 | 39300 | 39300 | 39250 | 286 |
| 469 | 20231115 | 111400 | 7696191500 | 39250 | 39300 | 39300 | 39250 | 165 |
| 470 | 20231115 | 111300 | 7689708300 | 39300 | 39300 | 39300 | 39250 | 160 |
| 471 | 20231115 | 111200 | 7683420550 | 39300 | 39200 | 39300 | 39200 | 288 |
| 472 | 20231115 | 111100 | 7672106250 | 39200 | 39250 | 39250 | 39200 | 536 |
| 473 | 20231115 | 111000 | 7651068300 | 39200 | 39200 | 39250 | 39200 | 70 |
| 474 | 20231115 | 110900 | 7648322250 | 39200 | 39250 | 39250 | 39200 | 1264 |
| 475 | 20231115 | 110800 | 7598711500 | 39250 | 39200 | 39300 | 39200 | 147 |
| 476 | 20231115 | 110700 | 7592941000 | 39200 | 39300 | 39300 | 39200 | 1184 |
| 477 | 20231115 | 110600 | 7546482150 | 39300 | 39250 | 39300 | 39250 | 176 |
| 478 | 20231115 | 110500 | 7539568250 | 39250 | 39250 | 39300 | 39250 | 202 |
| 479 | 20231115 | 110400 | 7531630400 | 39250 | 39250 | 39300 | 39250 | 274 |
| 480 | 20231115 | 110300 | 7520867300 | 39250 | 39300 | 39300 | 39250 | 1193 |
| 481 | 20231115 | 110200 | 7474031350 | 39250 | 39250 | 39250 | 39250 | 10 |
| 482 | 20231115 | 110100 | 7473638850 | 39300 | 39300 | 39300 | 39250 | 245 |
| 483 | 20231115 | 110000 | 7464011950 | 39300 | 39300 | 39300 | 39250 | 898 |
| 484 | 20231115 | 105900 | 7428757800 | 39250 | 39300 | 39300 | 39250 | 325 |
| 485 | 20231115 | 105800 | 7415993150 | 39250 | 39250 | 39300 | 39250 | 93 |
| 486 | 20231115 | 105700 | 7412339800 | 39300 | 39350 | 39350 | 39250 | 657 |
| 487 | 20231115 | 105600 | 7386522150 | 39300 | 39300 | 39300 | 39250 | 605 |
| 488 | 20231115 | 105500 | 7362759950 | 39300 | 39250 | 39300 | 39250 | 474 |
| 489 | 20231115 | 105400 | 7344138750 | 39300 | 39300 | 39350 | 39250 | 68 |
| 490 | 20231115 | 105300 | 7341466750 | 39300 | 39350 | 39350 | 39250 | 359 |
| 491 | 20231115 | 105200 | 7327362550 | 39300 | 39300 | 39350 | 39300 | 840 |
| 492 | 20231115 | 105100 | 7294343500 | 39300 | 39300 | 39350 | 39300 | 287 |
| 493 | 20231115 | 105000 | 7283056850 | 39300 | 39300 | 39350 | 39300 | 139 |
| 494 | 20231115 | 104900 | 7277594000 | 39350 | 39300 | 39350 | 39300 | 289 |
| 495 | 20231115 | 104800 | 7266223250 | 39350 | 39300 | 39350 | 39250 | 478 |
| 496 | 20231115 | 104700 | 7247436350 | 39300 | 39300 | 39350 | 39250 | 347 |
| 497 | 20231115 | 104600 | 7233798150 | 39300 | 39300 | 39350 | 39250 | 1408 |
| 498 | 20231115 | 104500 | 7178463850 | 39300 | 39250 | 39300 | 39250 | 1483 |
| 499 | 20231115 | 104400 | 7120182350 | 39300 | 39250 | 39300 | 39250 | 67 |
| 500 | 20231115 | 104300 | 7117550200 | 39300 | 39300 | 39300 | 39250 | 237 |
| 501 | 20231115 | 104200 | 7108236200 | 39300 | 39300 | 39300 | 39300 | 83 |
| 502 | 20231115 | 104100 | 7104974300 | 39300 | 39300 | 39300 | 39300 | 334 |
| 503 | 20231115 | 104000 | 7091848100 | 39300 | 39350 | 39350 | 39300 | 1425 |
| 504 | 20231115 | 103900 | 7035838350 | 39300 | 39350 | 39350 | 39300 | 79 |
| 505 | 20231115 | 103800 | 7032731400 | 39350 | 39300 | 39350 | 39300 | 230 |
| 506 | 20231115 | 103700 | 7023683750 | 39350 | 39350 | 39350 | 39300 | 201 |
| 507 | 20231115 | 103600 | 7015775300 | 39350 | 39350 | 39350 | 39300 | 352 |
| 508 | 20231115 | 103500 | 7001928100 | 39300 | 39300 | 39350 | 39250 | 681 |
| 509 | 20231115 | 103400 | 6975162900 | 39300 | 39250 | 39350 | 39250 | 670 |
| 510 | 20231115 | 103300 | 6948831100 | 39300 | 39250 | 39300 | 39250 | 157 |
| 511 | 20231115 | 103200 | 6942661600 | 39300 | 39300 | 39350 | 39300 | 402 |
| 512 | 20231115 | 103100 | 6926854600 | 39350 | 39350 | 39350 | 39300 | 1091 |
| 513 | 20231115 | 103000 | 6883949550 | 39350 | 39250 | 39350 | 39250 | 12497 |
| 514 | 20231115 | 102900 | 6392701800 | 39250 | 39300 | 39300 | 39250 | 838 |
| 515 | 20231115 | 102800 | 6359804150 | 39300 | 39250 | 39300 | 39250 | 820 |
| 516 | 20231115 | 102700 | 6327587400 | 39250 | 39300 | 39300 | 39250 | 208 |
| 517 | 20231115 | 102600 | 6319416050 | 39300 | 39200 | 39300 | 39200 | 3400 |
| 518 | 20231115 | 102500 | 6186000700 | 39250 | 39250 | 39250 | 39200 | 50 |
| 519 | 20231115 | 102400 | 6184038250 | 39250 | 39250 | 39300 | 39250 | 456 |
| 520 | 20231115 | 102300 | 6166140150 | 39300 | 39250 | 39300 | 39250 | 2902 |
| 521 | 20231115 | 102200 | 6052213050 | 39300 | 39250 | 39300 | 39250 | 1001 |
| 522 | 20231115 | 102100 | 6012910550 | 39250 | 39250 | 39300 | 39250 | 771 |
| 523 | 20231115 | 102000 | 5982635550 | 39300 | 39300 | 39300 | 39250 | 654 |
| 524 | 20231115 | 101900 | 5956952350 | 39300 | 39300 | 39300 | 39250 | 452 |
| 525 | 20231115 | 101800 | 5939207100 | 39300 | 39250 | 39300 | 39250 | 4976 |
| 526 | 20231115 | 101700 | 5743867000 | 39200 | 39250 | 39250 | 39200 | 1044 |
| 527 | 20231115 | 101600 | 5702904850 | 39200 | 39250 | 39250 | 39000 | 2341 |
| 528 | 20231115 | 101500 | 5611215250 | 39200 | 39250 | 39250 | 39200 | 1327 |
| 529 | 20231115 | 101400 | 5559183000 | 39250 | 39250 | 39250 | 39200 | 1555 |
| 530 | 20231115 | 101300 | 5498176400 | 39200 | 39100 | 39250 | 39100 | 37251 |
| 531 | 20231115 | 101200 | 4038647400 | 39100 | 39100 | 39100 | 39050 | 2161 |
| 532 | 20231115 | 101100 | 3954162650 | 39100 | 39100 | 39100 | 39050 | 148 |
| 533 | 20231115 | 101000 | 3948375950 | 39100 | 39050 | 39100 | 39050 | 217 |
| 534 | 20231115 | 100900 | 3939892150 | 39100 | 39100 | 39100 | 39050 | 295 |
| 535 | 20231115 | 100800 | 3928364150 | 39100 | 39050 | 39100 | 39050 | 923 |
| 536 | 20231115 | 100700 | 3892312450 | 39050 | 39050 | 39100 | 39050 | 354 |
| 537 | 20231115 | 100600 | 3878478900 | 39100 | 39100 | 39100 | 39050 | 1074 |
| 538 | 20231115 | 100500 | 3836492800 | 39100 | 39100 | 39100 | 39050 | 388 |
| 539 | 20231115 | 100400 | 3821330550 | 39100 | 39050 | 39100 | 39050 | 215 |
| 540 | 20231115 | 100300 | 3812924600 | 39100 | 39100 | 39100 | 39000 | 366 |
| 541 | 20231115 | 100200 | 3798614600 | 39050 | 39000 | 39050 | 38950 | 6784 |
| 542 | 20231115 | 100100 | 3533959750 | 39000 | 39000 | 39000 | 38950 | 232 |
| 543 | 20231115 | 100000 | 3524915800 | 39000 | 39000 | 39000 | 38950 | 638 |
| 544 | 20231115 | 095900 | 3500035900 | 38950 | 39000 | 39000 | 38950 | 671 |
| 545 | 20231115 | 095800 | 3473886250 | 38950 | 39000 | 39050 | 38950 | 567 |
| 546 | 20231115 | 095700 | 3451771950 | 39050 | 39000 | 39050 | 39000 | 802 |
| 547 | 20231115 | 095600 | 3420485250 | 39050 | 39050 | 39050 | 39000 | 398 |
| 548 | 20231115 | 095500 | 3404954200 | 39050 | 39050 | 39050 | 39000 | 234 |
| 549 | 20231115 | 095400 | 3395818250 | 39000 | 39050 | 39100 | 39000 | 1411 |
| 550 | 20231115 | 095300 | 3340716400 | 39050 | 39050 | 39100 | 39050 | 743 |
| 551 | 20231115 | 095200 | 3311689350 | 39100 | 39100 | 39100 | 39050 | 1132 |
| 552 | 20231115 | 095100 | 3267477150 | 39050 | 39100 | 39100 | 39050 | 875 |
| 553 | 20231115 | 095000 | 3233293150 | 39100 | 39050 | 39100 | 39050 | 520 |
| 554 | 20231115 | 094900 | 3212972550 | 39100 | 39050 | 39100 | 39050 | 2584 |
| 555 | 20231115 | 094800 | 3112024000 | 39050 | 38950 | 39050 | 38950 | 11682 |
| 556 | 20231115 | 094700 | 2656401950 | 38950 | 39000 | 39000 | 38950 | 334 |
| 557 | 20231115 | 094600 | 2643380950 | 38950 | 39000 | 39000 | 38950 | 157 |
| 558 | 20231115 | 094500 | 2637263600 | 39000 | 38900 | 39000 | 38900 | 1986 |
| 559 | 20231115 | 094400 | 2559890300 | 38900 | 38950 | 38950 | 38900 | 30 |
| 560 | 20231115 | 094300 | 2558722200 | 38900 | 38900 | 38950 | 38900 | 245 |
| 561 | 20231115 | 094200 | 2549180550 | 38950 | 38900 | 38950 | 38900 | 78 |
| 562 | 20231115 | 094100 | 2546145200 | 38950 | 38950 | 38950 | 38900 | 209 |
| 563 | 20231115 | 094000 | 2538005150 | 38950 | 38900 | 38950 | 38900 | 1255 |
| 564 | 20231115 | 093900 | 2489172150 | 38850 | 38900 | 38900 | 38850 | 197 |
| 565 | 20231115 | 093800 | 2481509300 | 38850 | 38900 | 38900 | 38850 | 79 |
| 566 | 20231115 | 093700 | 2478436550 | 38850 | 38900 | 38900 | 38850 | 347 |
| 567 | 20231115 | 093600 | 2464941850 | 38900 | 38950 | 38950 | 38900 | 1689 |
| 568 | 20231115 | 093500 | 2399232650 | 38950 | 38850 | 38950 | 38850 | 1416 |
| 569 | 20231115 | 093400 | 2344147500 | 38850 | 38850 | 38900 | 38850 | 38 |
| 570 | 20231115 | 093300 | 2342670400 | 38850 | 38900 | 38900 | 38850 | 228 |
| 571 | 20231115 | 093200 | 2333803900 | 38850 | 38850 | 38900 | 38850 | 314 |
| 572 | 20231115 | 093100 | 2321591950 | 38850 | 38850 | 38900 | 38850 | 226 |
| 573 | 20231115 | 093000 | 2312803800 | 38850 | 38850 | 38850 | 38850 | 826 |
| 574 | 20231115 | 092900 | 2280713700 | 38850 | 38850 | 38900 | 38850 | 273 |
| 575 | 20231115 | 092800 | 2270099100 | 38900 | 38850 | 38900 | 38850 | 52 |
| 576 | 20231115 | 092700 | 2268078050 | 38850 | 38800 | 38850 | 38800 | 675 |
| 577 | 20231115 | 092600 | 2241859700 | 38850 | 38800 | 38850 | 38800 | 195 |
| 578 | 20231115 | 092500 | 2234287450 | 38850 | 38850 | 38850 | 38850 | 944 |
| 579 | 20231115 | 092400 | 2197613050 | 38850 | 38850 | 38850 | 38850 | 124 |
| 580 | 20231115 | 092300 | 2192795650 | 38850 | 38750 | 38850 | 38750 | 939 |
| 581 | 20231115 | 092200 | 2156360350 | 38750 | 38700 | 38750 | 38650 | 2290 |
| 582 | 20231115 | 092100 | 2067737400 | 38700 | 38750 | 38750 | 38700 | 1285 |
| 583 | 20231115 | 092000 | 2018005750 | 38750 | 38700 | 38750 | 38650 | 451 |
| 584 | 20231115 | 091900 | 2000552350 | 38700 | 38700 | 38750 | 38650 | 670 |
| 585 | 20231115 | 091800 | 1974623150 | 38700 | 38700 | 38850 | 38700 | 637 |
| 586 | 20231115 | 091700 | 1949934450 | 38750 | 38700 | 38750 | 38700 | 107 |
| 587 | 20231115 | 091600 | 1945793500 | 38700 | 38650 | 38700 | 38650 | 587 |
| 588 | 20231115 | 091500 | 1923096900 | 38600 | 38650 | 38650 | 38600 | 1680 |
| 589 | 20231115 | 091400 | 1858229650 | 38650 | 38750 | 38750 | 38550 | 2789 |
| 590 | 20231115 | 091300 | 1750393950 | 38700 | 38750 | 38750 | 38700 | 699 |
| 591 | 20231115 | 091200 | 1723308950 | 38750 | 38850 | 38850 | 38750 | 2736 |
| 592 | 20231115 | 091100 | 1617157250 | 38800 | 38950 | 38950 | 38800 | 1996 |
| 593 | 20231115 | 091000 | 1539571350 | 38900 | 38950 | 38950 | 38900 | 347 |
| 594 | 20231115 | 090900 | 1526065250 | 38900 | 39000 | 39000 | 38900 | 3083 |
| 595 | 20231115 | 090800 | 1405992800 | 38950 | 38900 | 39000 | 38900 | 1953 |
| 596 | 20231115 | 090700 | 1329925600 | 38950 | 38850 | 38950 | 38850 | 2636 |
| 597 | 20231115 | 090600 | 1227374350 | 38850 | 38900 | 38900 | 38850 | 413 |
| 598 | 20231115 | 090500 | 1211311950 | 38900 | 38900 | 38900 | 38850 | 498 |
| 599 | 20231115 | 090400 | 1191944650 | 38900 | 38850 | 38900 | 38850 | 920 |
| 600 | 20231115 | 090300 | 1156185400 | 38850 | 38900 | 38900 | 38800 | 3787 |
| 601 | 20231115 | 090200 | 1009070300 | 38900 | 38900 | 38950 | 38850 | 2281 |
| 602 | 20231115 | 090100 | 920306600 | 38900 | 39100 | 39150 | 38900 | 2572 |
| 603 | 20231115 | 090000 | 820060500 | 39150 | 38900 | 39200 | 38900 | 21028 |