31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 3 | 20231115 | 183700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231115 | 183600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231115 | 183500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231115 | 183400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231115 | 183300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231115 | 183200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231115 | 183100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231115 | 183000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231115 | 182900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231115 | 182800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231115 | 182700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231115 | 182600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231115 | 182500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231115 | 182400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231115 | 182300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231115 | 182200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231115 | 182100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231115 | 182000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231115 | 181900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231115 | 181800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231115 | 181700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231115 | 181600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231115 | 181500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231115 | 181400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231115 | 181300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231115 | 181200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231115 | 181100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231115 | 181000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231115 | 180900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231115 | 180800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 33 | 20231115 | 180700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231115 | 180600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231115 | 180500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231115 | 180400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231115 | 180300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231115 | 180200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231115 | 180100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231115 | 180000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231115 | 175900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231115 | 175800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231115 | 175700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231115 | 175600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231115 | 175500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231115 | 175400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231115 | 175300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231115 | 175200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231115 | 175100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231115 | 175000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231115 | 174900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231115 | 174800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231115 | 174700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231115 | 174600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231115 | 174500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231115 | 174400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231115 | 174300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231115 | 174200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231115 | 174100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231115 | 174000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231115 | 173900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231115 | 173800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 63 | 20231115 | 173700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231115 | 173600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231115 | 173500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231115 | 173400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231115 | 173300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231115 | 173200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231115 | 173100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231115 | 173000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231115 | 172900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231115 | 172800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231115 | 172700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231115 | 172600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231115 | 172500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231115 | 172400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231115 | 172300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231115 | 172200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231115 | 172100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231115 | 172000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231115 | 171900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231115 | 171800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231115 | 171700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231115 | 171600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231115 | 171500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231115 | 171400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231115 | 171300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231115 | 171200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231115 | 171100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231115 | 171000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231115 | 170900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231115 | 170800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 93 | 20231115 | 170700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231115 | 170600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231115 | 170500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231115 | 170400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231115 | 170300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231115 | 170200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231115 | 170100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231115 | 170000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231115 | 165900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231115 | 165800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231115 | 165700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231115 | 165600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231115 | 165500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231115 | 165400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231115 | 165300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231115 | 165200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231115 | 165100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231115 | 165000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231115 | 164900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231115 | 164800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231115 | 164700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231115 | 164600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231115 | 164500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231115 | 164400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231115 | 164300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231115 | 164200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231115 | 164100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231115 | 164000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231115 | 163900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231115 | 163800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 123 | 20231115 | 163700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231115 | 163600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231115 | 163500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231115 | 163400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231115 | 163300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231115 | 163200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231115 | 163100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231115 | 163000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231115 | 162900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231115 | 162800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231115 | 162700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231115 | 162600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231115 | 162500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231115 | 162400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231115 | 162300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231115 | 162200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231115 | 162100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231115 | 162000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231115 | 161900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231115 | 161800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231115 | 161700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231115 | 161600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231115 | 161500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231115 | 161400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231115 | 161300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231115 | 161200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231115 | 161100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231115 | 161000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231115 | 160900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231115 | 160800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 153 | 20231115 | 160700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231115 | 160600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231115 | 160500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231115 | 160400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231115 | 160300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231115 | 160200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231115 | 160100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231115 | 160000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231115 | 155900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231115 | 155800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231115 | 155700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231115 | 155600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231115 | 155500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231115 | 155400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231115 | 155300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231115 | 155200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231115 | 155100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231115 | 155000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231115 | 154900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231115 | 154800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231115 | 154700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231115 | 154600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231115 | 154500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231115 | 154400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231115 | 154300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231115 | 154200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231115 | 154100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231115 | 154000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231115 | 153900 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231115 | 153800 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 183 | 20231115 | 153700 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231115 | 153600 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231115 | 153500 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231115 | 153400 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231115 | 153300 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231115 | 153200 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231115 | 153100 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231115 | 153000 | 5912665100 | 29900 | 29900 | 29900 | 29900 | 3118 |
| 191 | 20231115 | 152900 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20231115 | 152800 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20231115 | 152700 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20231115 | 152600 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20231115 | 152500 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20231115 | 152400 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20231115 | 152300 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20231115 | 152200 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20231115 | 152100 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20231115 | 152000 | 5819436900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20231115 | 151900 | 5819436900 | 29950 | 29950 | 29950 | 29900 | 274 |
| 202 | 20231115 | 151800 | 5811231500 | 29950 | 29950 | 29950 | 29850 | 26 |
| 203 | 20231115 | 151700 | 5810453150 | 29950 | 29850 | 29950 | 29850 | 400 |
| 204 | 20231115 | 151600 | 5798503350 | 29950 | 29900 | 29950 | 29850 | 815 |
| 205 | 20231115 | 151500 | 5774150300 | 29950 | 29900 | 29950 | 29850 | 677 |
| 206 | 20231115 | 151400 | 5753906200 | 29950 | 29950 | 29950 | 29900 | 172 |
| 207 | 20231115 | 151300 | 5748759950 | 29900 | 29950 | 29950 | 29850 | 990 |
| 208 | 20231115 | 151200 | 5719140200 | 29950 | 29950 | 29950 | 29850 | 197 |
| 209 | 20231115 | 151100 | 5713254900 | 29950 | 29950 | 29950 | 29850 | 298 |
| 210 | 20231115 | 151000 | 5704344850 | 29950 | 29800 | 29950 | 29800 | 161 |
| 211 | 20231115 | 150900 | 5699531000 | 29950 | 29900 | 29950 | 29850 | 1105 |
| 212 | 20231115 | 150800 | 5666484450 | 29950 | 29950 | 29950 | 29900 | 445 |
| 213 | 20231115 | 150700 | 5653172500 | 29950 | 29900 | 29950 | 29900 | 182 |
| 214 | 20231115 | 150600 | 5647728250 | 29950 | 29900 | 29950 | 29900 | 190 |
| 215 | 20231115 | 150500 | 5642044200 | 29950 | 29900 | 29950 | 29900 | 718 |
| 216 | 20231115 | 150400 | 5620560600 | 29950 | 29950 | 29950 | 29900 | 322 |
| 217 | 20231115 | 150300 | 5610927500 | 29950 | 29900 | 29950 | 29900 | 232 |
| 218 | 20231115 | 150200 | 5603987900 | 29950 | 29950 | 30000 | 29950 | 328 |
| 219 | 20231115 | 150100 | 5594161700 | 30000 | 29950 | 30000 | 29950 | 177 |
| 220 | 20231115 | 150000 | 5588858250 | 30000 | 29900 | 30000 | 29900 | 1491 |
| 221 | 20231115 | 145900 | 5544211150 | 29950 | 29950 | 29950 | 29900 | 122 |
| 222 | 20231115 | 145800 | 5540561400 | 29950 | 29900 | 29950 | 29850 | 517 |
| 223 | 20231115 | 145700 | 5525100150 | 29950 | 29950 | 29950 | 29800 | 400 |
| 224 | 20231115 | 145600 | 5513132050 | 29950 | 29900 | 29950 | 29800 | 1026 |
| 225 | 20231115 | 145500 | 5482470900 | 29850 | 29900 | 29950 | 29850 | 159 |
| 226 | 20231115 | 145400 | 5477716450 | 29950 | 29950 | 29950 | 29800 | 526 |
| 227 | 20231115 | 145300 | 5461998300 | 29950 | 29850 | 30000 | 29800 | 477 |
| 228 | 20231115 | 145200 | 5447734050 | 29950 | 29950 | 30000 | 29850 | 465 |
| 229 | 20231115 | 145100 | 5433823150 | 30000 | 29900 | 30000 | 29800 | 1014 |
| 230 | 20231115 | 145000 | 5403458250 | 29950 | 29900 | 29950 | 29900 | 719 |
| 231 | 20231115 | 144900 | 5381952100 | 29950 | 29900 | 29950 | 29900 | 539 |
| 232 | 20231115 | 144800 | 5365828550 | 29950 | 29950 | 29950 | 29900 | 252 |
| 233 | 20231115 | 144700 | 5358288950 | 29950 | 29900 | 29950 | 29850 | 543 |
| 234 | 20231115 | 144600 | 5342053600 | 29950 | 29900 | 29950 | 29850 | 551 |
| 235 | 20231115 | 144500 | 5325570250 | 29950 | 29950 | 29950 | 29900 | 340 |
| 236 | 20231115 | 144400 | 5315399650 | 29950 | 29850 | 29950 | 29850 | 560 |
| 237 | 20231115 | 144300 | 5298655200 | 29900 | 29850 | 29900 | 29800 | 520 |
| 238 | 20231115 | 144200 | 5283140250 | 29900 | 29800 | 29900 | 29800 | 365 |
| 239 | 20231115 | 144100 | 5272243400 | 29900 | 29900 | 29950 | 29850 | 336 |
| 240 | 20231115 | 144000 | 5262203100 | 29950 | 29800 | 29950 | 29800 | 1270 |
| 241 | 20231115 | 143900 | 5224243350 | 29850 | 29850 | 29900 | 29750 | 395 |
| 242 | 20231115 | 143800 | 5212460700 | 29900 | 29850 | 29900 | 29800 | 285 |
| 243 | 20231115 | 143700 | 5203958400 | 29850 | 29800 | 29900 | 29750 | 489 |
| 244 | 20231115 | 143600 | 5189373550 | 29900 | 29850 | 29900 | 29850 | 214 |
| 245 | 20231115 | 143500 | 5182983550 | 29900 | 29850 | 29900 | 29800 | 617 |
| 246 | 20231115 | 143400 | 5164566550 | 29900 | 29850 | 29900 | 29800 | 436 |
| 247 | 20231115 | 143300 | 5151548850 | 29900 | 29900 | 29950 | 29800 | 454 |
| 248 | 20231115 | 143200 | 5137991750 | 29950 | 29900 | 29950 | 29800 | 410 |
| 249 | 20231115 | 143100 | 5125749600 | 29950 | 29900 | 29950 | 29800 | 233 |
| 250 | 20231115 | 143000 | 5118783650 | 29950 | 29900 | 29950 | 29800 | 1208 |
| 251 | 20231115 | 142900 | 5082629100 | 29950 | 29950 | 29950 | 29900 | 268 |
| 252 | 20231115 | 142800 | 5074612350 | 29950 | 29950 | 29950 | 29800 | 411 |
| 253 | 20231115 | 142700 | 5062339400 | 29950 | 29850 | 29950 | 29850 | 489 |
| 254 | 20231115 | 142600 | 5047718900 | 29900 | 29900 | 29900 | 29800 | 396 |
| 255 | 20231115 | 142500 | 5035898200 | 29850 | 29850 | 29900 | 29850 | 305 |
| 256 | 20231115 | 142400 | 5026790150 | 29850 | 29850 | 29900 | 29800 | 280 |
| 257 | 20231115 | 142300 | 5018438350 | 29850 | 29850 | 29900 | 29800 | 690 |
| 258 | 20231115 | 142200 | 4997841250 | 29850 | 29800 | 29850 | 29800 | 415 |
| 259 | 20231115 | 142100 | 4985465300 | 29850 | 29800 | 29850 | 29800 | 468 |
| 260 | 20231115 | 142000 | 4971505300 | 29850 | 29750 | 29850 | 29750 | 1020 |
| 261 | 20231115 | 141900 | 4941079750 | 29850 | 29750 | 29850 | 29700 | 408 |
| 262 | 20231115 | 141800 | 4928925650 | 29800 | 29750 | 29850 | 29750 | 233 |
| 263 | 20231115 | 141700 | 4921985750 | 29800 | 29850 | 29850 | 29750 | 354 |
| 264 | 20231115 | 141600 | 4911435900 | 29850 | 29800 | 29900 | 29800 | 328 |
| 265 | 20231115 | 141500 | 4901646650 | 29850 | 29750 | 29850 | 29750 | 387 |
| 266 | 20231115 | 141400 | 4890112150 | 29800 | 29750 | 29800 | 29750 | 152 |
| 267 | 20231115 | 141300 | 4885589650 | 29800 | 29750 | 29800 | 29700 | 584 |
| 268 | 20231115 | 141200 | 4868222250 | 29750 | 29800 | 29900 | 29750 | 204 |
| 269 | 20231115 | 141100 | 4862136450 | 29800 | 29850 | 29900 | 29750 | 123 |
| 270 | 20231115 | 141000 | 4858470200 | 29900 | 29750 | 29900 | 29750 | 837 |
| 271 | 20231115 | 140900 | 4833509150 | 29800 | 29750 | 29800 | 29750 | 382 |
| 272 | 20231115 | 140800 | 4822140700 | 29800 | 29750 | 29900 | 29750 | 267 |
| 273 | 20231115 | 140700 | 4814181400 | 29700 | 29750 | 29900 | 29700 | 1088 |
| 274 | 20231115 | 140600 | 4781763700 | 29750 | 29750 | 29800 | 29700 | 390 |
| 275 | 20231115 | 140500 | 4770165100 | 29800 | 29800 | 29800 | 29750 | 180 |
| 276 | 20231115 | 140400 | 4764808250 | 29800 | 29750 | 29800 | 29750 | 384 |
| 277 | 20231115 | 140300 | 4753379300 | 29800 | 29750 | 29800 | 29700 | 354 |
| 278 | 20231115 | 140200 | 4742847400 | 29800 | 29700 | 29800 | 29700 | 503 |
| 279 | 20231115 | 140100 | 4727879800 | 29800 | 29750 | 29800 | 29750 | 192 |
| 280 | 20231115 | 140000 | 4722166400 | 29750 | 29750 | 29800 | 29750 | 397 |
| 281 | 20231115 | 135900 | 4710351550 | 29800 | 29650 | 29800 | 29650 | 623 |
| 282 | 20231115 | 135800 | 4691821550 | 29700 | 29700 | 29800 | 29650 | 1596 |
| 283 | 20231115 | 135700 | 4644396900 | 29750 | 29700 | 29750 | 29700 | 311 |
| 284 | 20231115 | 135600 | 4635155950 | 29700 | 29750 | 29850 | 29700 | 479 |
| 285 | 20231115 | 135500 | 4620915250 | 29750 | 29750 | 29850 | 29700 | 262 |
| 286 | 20231115 | 135400 | 4613122700 | 29750 | 29800 | 29800 | 29700 | 382 |
| 287 | 20231115 | 135300 | 4601757050 | 29850 | 29750 | 29850 | 29750 | 505 |
| 288 | 20231115 | 135200 | 4586720000 | 29850 | 29850 | 29850 | 29750 | 3505 |
| 289 | 20231115 | 135100 | 4482365100 | 29850 | 29800 | 29850 | 29800 | 312 |
| 290 | 20231115 | 135000 | 4473064400 | 29900 | 29850 | 29900 | 29800 | 614 |
| 291 | 20231115 | 134900 | 4454745200 | 29900 | 29800 | 29900 | 29750 | 251 |
| 292 | 20231115 | 134800 | 4447263600 | 29850 | 29850 | 29900 | 29850 | 120 |
| 293 | 20231115 | 134700 | 4443679500 | 29850 | 29800 | 29900 | 29800 | 581 |
| 294 | 20231115 | 134600 | 4426357600 | 29900 | 29800 | 29900 | 29800 | 304 |
| 295 | 20231115 | 134500 | 4417291350 | 29900 | 29850 | 29900 | 29750 | 386 |
| 296 | 20231115 | 134400 | 4405771000 | 29850 | 29800 | 29850 | 29800 | 217 |
| 297 | 20231115 | 134300 | 4399302150 | 29850 | 29850 | 29900 | 29800 | 492 |
| 298 | 20231115 | 134200 | 4384625800 | 29900 | 29800 | 29900 | 29800 | 471 |
| 299 | 20231115 | 134100 | 4370564950 | 29850 | 29800 | 29900 | 29800 | 230 |
| 300 | 20231115 | 134000 | 4363705200 | 29850 | 29850 | 29900 | 29800 | 317 |
| 301 | 20231115 | 133900 | 4354249600 | 29850 | 29800 | 29900 | 29800 | 508 |
| 302 | 20231115 | 133800 | 4339092700 | 29850 | 29850 | 29900 | 29850 | 374 |
| 303 | 20231115 | 133700 | 4327926050 | 29900 | 29850 | 29900 | 29850 | 61 |
| 304 | 20231115 | 133600 | 4326103500 | 29900 | 29900 | 29900 | 29800 | 1084 |
| 305 | 20231115 | 133500 | 4293765300 | 29900 | 29850 | 29900 | 29850 | 378 |
| 306 | 20231115 | 133400 | 4282479100 | 29900 | 29900 | 29900 | 29800 | 323 |
| 307 | 20231115 | 133300 | 4272837800 | 29900 | 29900 | 29900 | 29800 | 264 |
| 308 | 20231115 | 133200 | 4264961900 | 29950 | 29850 | 29950 | 29800 | 1016 |
| 309 | 20231115 | 133100 | 4234613600 | 29900 | 29850 | 29900 | 29850 | 247 |
| 310 | 20231115 | 133000 | 4227239400 | 29850 | 29850 | 29900 | 29800 | 508 |
| 311 | 20231115 | 132900 | 4212078150 | 29900 | 29800 | 29900 | 29800 | 278 |
| 312 | 20231115 | 132800 | 4203780250 | 29850 | 29800 | 29900 | 29800 | 457 |
| 313 | 20231115 | 132700 | 4190153400 | 29900 | 29900 | 29900 | 29800 | 570 |
| 314 | 20231115 | 132600 | 4173133450 | 29900 | 29850 | 29900 | 29800 | 374 |
| 315 | 20231115 | 132500 | 4161972250 | 29900 | 29850 | 29900 | 29800 | 994 |
| 316 | 20231115 | 132400 | 4132292550 | 29900 | 29900 | 29900 | 29850 | 954 |
| 317 | 20231115 | 132300 | 4103777100 | 29900 | 29850 | 29900 | 29800 | 813 |
| 318 | 20231115 | 132200 | 4079515450 | 29850 | 29800 | 29850 | 29800 | 68 |
| 319 | 20231115 | 132100 | 4077488150 | 29800 | 29800 | 29900 | 29800 | 311 |
| 320 | 20231115 | 132000 | 4068213350 | 29900 | 29850 | 29900 | 29800 | 536 |
| 321 | 20231115 | 131900 | 4052230450 | 29900 | 29850 | 29900 | 29800 | 437 |
| 322 | 20231115 | 131800 | 4039189650 | 29850 | 29800 | 29900 | 29800 | 121 |
| 323 | 20231115 | 131700 | 4035574900 | 29850 | 29800 | 29900 | 29800 | 546 |
| 324 | 20231115 | 131600 | 4019284650 | 29900 | 29800 | 29900 | 29750 | 1014 |
| 325 | 20231115 | 131500 | 3989029800 | 29800 | 29850 | 29850 | 29750 | 157 |
| 326 | 20231115 | 131400 | 3984354550 | 29850 | 29750 | 29850 | 29700 | 463 |
| 327 | 20231115 | 131300 | 3970561950 | 29750 | 29750 | 29850 | 29700 | 687 |
| 328 | 20231115 | 131200 | 3950132450 | 29800 | 29800 | 29800 | 29700 | 325 |
| 329 | 20231115 | 131100 | 3940469100 | 29850 | 29800 | 29850 | 29750 | 283 |
| 330 | 20231115 | 131000 | 3932037500 | 29750 | 29700 | 29850 | 29700 | 670 |
| 331 | 20231115 | 130900 | 3912093250 | 29700 | 29750 | 29800 | 29700 | 449 |
| 332 | 20231115 | 130800 | 3898738450 | 29750 | 29750 | 29800 | 29700 | 210 |
| 333 | 20231115 | 130700 | 3892494150 | 29800 | 29750 | 29800 | 29700 | 140 |
| 334 | 20231115 | 130600 | 3888332050 | 29750 | 29700 | 29800 | 29700 | 421 |
| 335 | 20231115 | 130500 | 3875821600 | 29800 | 29800 | 29800 | 29700 | 467 |
| 336 | 20231115 | 130400 | 3861934150 | 29800 | 29700 | 29800 | 29700 | 243 |
| 337 | 20231115 | 130300 | 3854713900 | 29750 | 29750 | 29800 | 29700 | 167 |
| 338 | 20231115 | 130200 | 3849751750 | 29800 | 29800 | 29850 | 29700 | 483 |
| 339 | 20231115 | 130100 | 3835391150 | 29850 | 29750 | 29850 | 29750 | 187 |
| 340 | 20231115 | 130000 | 3829825800 | 29850 | 29750 | 29850 | 29750 | 619 |
| 341 | 20231115 | 125900 | 3811389350 | 29800 | 29750 | 29800 | 29750 | 199 |
| 342 | 20231115 | 125800 | 3805464750 | 29750 | 29800 | 29850 | 29700 | 474 |
| 343 | 20231115 | 125700 | 3791368950 | 29850 | 29700 | 29850 | 29700 | 482 |
| 344 | 20231115 | 125600 | 3777036350 | 29800 | 29750 | 29800 | 29700 | 306 |
| 345 | 20231115 | 125500 | 3767928550 | 29800 | 29750 | 29800 | 29700 | 304 |
| 346 | 20231115 | 125400 | 3758886000 | 29750 | 29800 | 29800 | 29700 | 329 |
| 347 | 20231115 | 125300 | 3749096050 | 29800 | 29800 | 29850 | 29750 | 806 |
| 348 | 20231115 | 125200 | 3725103300 | 29850 | 29800 | 29850 | 29800 | 71 |
| 349 | 20231115 | 125100 | 3722987000 | 29850 | 29800 | 29850 | 29700 | 209 |
| 350 | 20231115 | 125000 | 3716762000 | 29850 | 29800 | 29850 | 29700 | 563 |
| 351 | 20231115 | 124900 | 3700004700 | 29850 | 29750 | 29850 | 29750 | 353 |
| 352 | 20231115 | 124800 | 3689483900 | 29800 | 29750 | 29800 | 29700 | 80 |
| 353 | 20231115 | 124700 | 3687103450 | 29800 | 29750 | 29800 | 29750 | 497 |
| 354 | 20231115 | 124600 | 3672313150 | 29800 | 29800 | 29850 | 29750 | 341 |
| 355 | 20231115 | 124500 | 3662158650 | 29800 | 29700 | 29800 | 29700 | 325 |
| 356 | 20231115 | 124400 | 3652491000 | 29750 | 29750 | 29800 | 29700 | 397 |
| 357 | 20231115 | 124300 | 3640679900 | 29800 | 29750 | 29800 | 29750 | 558 |
| 358 | 20231115 | 124200 | 3624073800 | 29800 | 29750 | 29850 | 29750 | 301 |
| 359 | 20231115 | 124100 | 3615111350 | 29800 | 29800 | 29800 | 29750 | 135 |
| 360 | 20231115 | 124000 | 3611093050 | 29800 | 29800 | 29800 | 29750 | 413 |
| 361 | 20231115 | 123900 | 3598800600 | 29750 | 29750 | 29850 | 29750 | 268 |
| 362 | 20231115 | 123800 | 3590821450 | 29800 | 29750 | 29800 | 29750 | 438 |
| 363 | 20231115 | 123700 | 3577784750 | 29800 | 29750 | 29800 | 29750 | 39 |
| 364 | 20231115 | 123600 | 3576624300 | 29800 | 29750 | 29800 | 29700 | 417 |
| 365 | 20231115 | 123500 | 3564217950 | 29800 | 29750 | 29850 | 29750 | 519 |
| 366 | 20231115 | 123400 | 3548768300 | 29750 | 29800 | 29850 | 29750 | 152 |
| 367 | 20231115 | 123300 | 3544243050 | 29850 | 29800 | 29850 | 29800 | 302 |
| 368 | 20231115 | 123200 | 3535241500 | 29850 | 29750 | 29850 | 29750 | 330 |
| 369 | 20231115 | 123100 | 3525412850 | 29800 | 29800 | 29850 | 29750 | 363 |
| 370 | 20231115 | 123000 | 3514602600 | 29850 | 29800 | 29850 | 29750 | 300 |
| 371 | 20231115 | 122900 | 3505665100 | 29850 | 29800 | 29850 | 29750 | 767 |
| 372 | 20231115 | 122800 | 3482820250 | 29850 | 29800 | 29850 | 29750 | 308 |
| 373 | 20231115 | 122700 | 3473640400 | 29850 | 29850 | 29850 | 29800 | 539 |
| 374 | 20231115 | 122600 | 3457569900 | 29850 | 29800 | 29850 | 29800 | 281 |
| 375 | 20231115 | 122500 | 3449192850 | 29850 | 29800 | 29850 | 29750 | 210 |
| 376 | 20231115 | 122400 | 3442932950 | 29850 | 29750 | 29850 | 29750 | 438 |
| 377 | 20231115 | 122300 | 3429893700 | 29800 | 29750 | 29850 | 29750 | 524 |
| 378 | 20231115 | 122200 | 3414292200 | 29750 | 29750 | 29800 | 29750 | 126 |
| 379 | 20231115 | 122100 | 3410541900 | 29800 | 29750 | 29800 | 29750 | 249 |
| 380 | 20231115 | 122000 | 3403129950 | 29800 | 29800 | 29850 | 29750 | 586 |
| 381 | 20231115 | 121900 | 3385680250 | 29850 | 29850 | 29850 | 29750 | 242 |
| 382 | 20231115 | 121800 | 3378469300 | 29850 | 29800 | 29850 | 29800 | 65 |
| 383 | 20231115 | 121700 | 3376531850 | 29800 | 29800 | 29850 | 29750 | 377 |
| 384 | 20231115 | 121600 | 3365309950 | 29800 | 29800 | 29850 | 29800 | 600 |
| 385 | 20231115 | 121500 | 3347423700 | 29850 | 29800 | 29850 | 29800 | 111 |
| 386 | 20231115 | 121400 | 3344114800 | 29800 | 29750 | 29850 | 29750 | 215 |
| 387 | 20231115 | 121300 | 3337714900 | 29800 | 29800 | 29850 | 29750 | 410 |
| 388 | 20231115 | 121200 | 3325503150 | 29850 | 29800 | 29900 | 29750 | 694 |
| 389 | 20231115 | 121100 | 3304804900 | 29800 | 29850 | 29850 | 29800 | 16 |
| 390 | 20231115 | 121000 | 3304328050 | 29850 | 29800 | 29900 | 29750 | 372 |
| 391 | 20231115 | 120900 | 3293239450 | 29850 | 29850 | 29900 | 29750 | 497 |
| 392 | 20231115 | 120800 | 3278421800 | 29900 | 29850 | 29900 | 29800 | 272 |
| 393 | 20231115 | 120700 | 3270313000 | 29850 | 29800 | 29900 | 29750 | 58 |
| 394 | 20231115 | 120600 | 3268582000 | 29800 | 29800 | 29850 | 29750 | 438 |
| 395 | 20231115 | 120500 | 3255528100 | 29850 | 29850 | 29900 | 29800 | 550 |
| 396 | 20231115 | 120400 | 3239126250 | 29850 | 29800 | 29900 | 29800 | 254 |
| 397 | 20231115 | 120300 | 3231547000 | 29800 | 29800 | 29900 | 29750 | 466 |
| 398 | 20231115 | 120200 | 3217647800 | 29800 | 29800 | 29900 | 29750 | 453 |
| 399 | 20231115 | 120100 | 3204142150 | 29800 | 29800 | 29900 | 29750 | 577 |
| 400 | 20231115 | 120000 | 3186928800 | 29900 | 29850 | 29900 | 29800 | 247 |
| 401 | 20231115 | 115900 | 3179555150 | 29900 | 29800 | 29900 | 29800 | 512 |
| 402 | 20231115 | 115800 | 3164272300 | 29850 | 29900 | 29900 | 29800 | 153 |
| 403 | 20231115 | 115700 | 3159708000 | 29900 | 29850 | 29900 | 29800 | 485 |
| 404 | 20231115 | 115600 | 3145244000 | 29850 | 29900 | 29900 | 29800 | 193 |
| 405 | 20231115 | 115500 | 3139485200 | 29900 | 29800 | 29900 | 29800 | 237 |
| 406 | 20231115 | 115400 | 3132418600 | 29850 | 29850 | 29850 | 29800 | 503 |
| 407 | 20231115 | 115300 | 3117422850 | 29900 | 29900 | 29950 | 29800 | 842 |
| 408 | 20231115 | 115200 | 3092274600 | 29900 | 29900 | 29900 | 29850 | 163 |
| 409 | 20231115 | 115100 | 3087402000 | 29900 | 29850 | 29900 | 29800 | 355 |
| 410 | 20231115 | 115000 | 3076814950 | 29850 | 29850 | 29900 | 29850 | 533 |
| 411 | 20231115 | 114900 | 3060901500 | 29900 | 29900 | 29900 | 29850 | 332 |
| 412 | 20231115 | 114800 | 3050987000 | 29900 | 29800 | 29900 | 29800 | 245 |
| 413 | 20231115 | 114700 | 3043676600 | 29900 | 29950 | 29950 | 29850 | 114 |
| 414 | 20231115 | 114600 | 3040267700 | 29950 | 29900 | 29950 | 29850 | 559 |
| 415 | 20231115 | 114500 | 3023568650 | 29950 | 29950 | 29950 | 29900 | 41 |
| 416 | 20231115 | 114400 | 3022341800 | 29950 | 29850 | 30000 | 29850 | 1114 |
| 417 | 20231115 | 114300 | 2989019900 | 29850 | 29850 | 29900 | 29800 | 344 |
| 418 | 20231115 | 114200 | 2978763600 | 29900 | 29850 | 29900 | 29800 | 846 |
| 419 | 20231115 | 114100 | 2953521050 | 29850 | 29800 | 29900 | 29800 | 145 |
| 420 | 20231115 | 114000 | 2949194550 | 29800 | 29850 | 29900 | 29750 | 366 |
| 421 | 20231115 | 113900 | 2938284650 | 29850 | 29750 | 29900 | 29750 | 519 |
| 422 | 20231115 | 113800 | 2922804350 | 29800 | 29850 | 29850 | 29800 | 219 |
| 423 | 20231115 | 113700 | 2916275400 | 29850 | 29850 | 29850 | 29800 | 177 |
| 424 | 20231115 | 113600 | 2910996350 | 29850 | 29850 | 29900 | 29800 | 263 |
| 425 | 20231115 | 113500 | 2903152200 | 29850 | 29800 | 29900 | 29800 | 522 |
| 426 | 20231115 | 113400 | 2887581600 | 29850 | 29900 | 29900 | 29800 | 351 |
| 427 | 20231115 | 113300 | 2877112050 | 29900 | 29900 | 29950 | 29800 | 434 |
| 428 | 20231115 | 113200 | 2864154250 | 29900 | 29850 | 29900 | 29800 | 453 |
| 429 | 20231115 | 113100 | 2850625100 | 29900 | 29850 | 29900 | 29750 | 575 |
| 430 | 20231115 | 113000 | 2833483350 | 29850 | 29900 | 29900 | 29800 | 333 |
| 431 | 20231115 | 112900 | 2823544600 | 29900 | 29850 | 29900 | 29800 | 274 |
| 432 | 20231115 | 112800 | 2815369400 | 29850 | 29850 | 29850 | 29750 | 381 |
| 433 | 20231115 | 112700 | 2804006550 | 29850 | 29900 | 29900 | 29800 | 404 |
| 434 | 20231115 | 112600 | 2791962650 | 29900 | 29850 | 29900 | 29850 | 211 |
| 435 | 20231115 | 112500 | 2785662300 | 29900 | 29900 | 29900 | 29800 | 315 |
| 436 | 20231115 | 112400 | 2776254600 | 29900 | 29800 | 29900 | 29800 | 677 |
| 437 | 20231115 | 112300 | 2756062850 | 29850 | 29850 | 29900 | 29800 | 373 |
| 438 | 20231115 | 112200 | 2744941700 | 29900 | 29850 | 29900 | 29800 | 532 |
| 439 | 20231115 | 112100 | 2729063550 | 29850 | 29850 | 29850 | 29800 | 311 |
| 440 | 20231115 | 112000 | 2719789300 | 29900 | 29850 | 29900 | 29750 | 522 |
| 441 | 20231115 | 111900 | 2704232700 | 29900 | 29850 | 29900 | 29800 | 202 |
| 442 | 20231115 | 111800 | 2698206300 | 29900 | 29850 | 29900 | 29850 | 261 |
| 443 | 20231115 | 111700 | 2690412500 | 29850 | 29800 | 29900 | 29750 | 242 |
| 444 | 20231115 | 111600 | 2683204200 | 29850 | 29850 | 29900 | 29750 | 507 |
| 445 | 20231115 | 111500 | 2668088900 | 29900 | 29900 | 29950 | 29850 | 201 |
| 446 | 20231115 | 111400 | 2662082050 | 29900 | 29850 | 29900 | 29800 | 180 |
| 447 | 20231115 | 111300 | 2656707300 | 29900 | 29900 | 29900 | 29800 | 527 |
| 448 | 20231115 | 111200 | 2640980100 | 29900 | 29850 | 30000 | 29800 | 595 |
| 449 | 20231115 | 111100 | 2623211850 | 29800 | 29850 | 29850 | 29800 | 88 |
| 450 | 20231115 | 111000 | 2620588350 | 29800 | 29850 | 29850 | 29800 | 352 |
| 451 | 20231115 | 110900 | 2610091850 | 29900 | 29850 | 29900 | 29850 | 312 |
| 452 | 20231115 | 110800 | 2600776800 | 29900 | 29850 | 29900 | 29800 | 400 |
| 453 | 20231115 | 110700 | 2588843350 | 29850 | 29850 | 29850 | 29800 | 93 |
| 454 | 20231115 | 110600 | 2586070000 | 29850 | 29800 | 29900 | 29800 | 647 |
| 455 | 20231115 | 110500 | 2566776350 | 29850 | 29850 | 29900 | 29800 | 440 |
| 456 | 20231115 | 110400 | 2553655400 | 29800 | 29900 | 29900 | 29800 | 240 |
| 457 | 20231115 | 110300 | 2546492050 | 29900 | 29850 | 29900 | 29800 | 472 |
| 458 | 20231115 | 110200 | 2532402600 | 29850 | 29850 | 29950 | 29850 | 231 |
| 459 | 20231115 | 110100 | 2525500350 | 29950 | 29900 | 29950 | 29850 | 379 |
| 460 | 20231115 | 110000 | 2514171600 | 29850 | 29900 | 29950 | 29850 | 449 |
| 461 | 20231115 | 105900 | 2500750450 | 29950 | 29850 | 29950 | 29800 | 309 |
| 462 | 20231115 | 105800 | 2491519550 | 29950 | 29750 | 29950 | 29750 | 533 |
| 463 | 20231115 | 105700 | 2475632500 | 29800 | 29850 | 29850 | 29750 | 312 |
| 464 | 20231115 | 105600 | 2466336700 | 29850 | 29900 | 29900 | 29800 | 276 |
| 465 | 20231115 | 105500 | 2458108100 | 29900 | 29850 | 29950 | 29750 | 1060 |
| 466 | 20231115 | 105400 | 2426517450 | 29850 | 29900 | 29900 | 29800 | 284 |
| 467 | 20231115 | 105300 | 2418045450 | 29900 | 29850 | 29950 | 29850 | 733 |
| 468 | 20231115 | 105200 | 2396150950 | 29900 | 29900 | 29900 | 29850 | 247 |
| 469 | 20231115 | 105100 | 2388775200 | 29900 | 29850 | 29950 | 29850 | 347 |
| 470 | 20231115 | 105000 | 2378407850 | 29900 | 29850 | 29950 | 29850 | 384 |
| 471 | 20231115 | 104900 | 2366935500 | 29900 | 29900 | 29900 | 29850 | 197 |
| 472 | 20231115 | 104800 | 2361048150 | 29950 | 29900 | 29950 | 29850 | 242 |
| 473 | 20231115 | 104700 | 2353812250 | 29900 | 29850 | 29950 | 29850 | 246 |
| 474 | 20231115 | 104600 | 2346459550 | 29950 | 29950 | 30000 | 29900 | 485 |
| 475 | 20231115 | 104500 | 2331944250 | 30000 | 29850 | 30000 | 29850 | 601 |
| 476 | 20231115 | 104400 | 2313956550 | 29900 | 29900 | 30000 | 29850 | 251 |
| 477 | 20231115 | 104300 | 2306454600 | 29900 | 29900 | 30000 | 29850 | 282 |
| 478 | 20231115 | 104200 | 2298019950 | 30000 | 30000 | 30000 | 29900 | 390 |
| 479 | 20231115 | 104100 | 2286353950 | 30000 | 29950 | 30000 | 29900 | 181 |
| 480 | 20231115 | 104000 | 2280938050 | 30000 | 29950 | 30100 | 29850 | 3710 |
| 481 | 20231115 | 103900 | 2169900500 | 29950 | 29950 | 30000 | 29900 | 497 |
| 482 | 20231115 | 103800 | 2155030250 | 29950 | 29900 | 30100 | 29900 | 174 |
| 483 | 20231115 | 103700 | 2149820650 | 30000 | 30000 | 30050 | 29900 | 615 |
| 484 | 20231115 | 103600 | 2131390150 | 30000 | 30000 | 30000 | 29950 | 416 |
| 485 | 20231115 | 103500 | 2118926550 | 30000 | 30000 | 30050 | 29900 | 529 |
| 486 | 20231115 | 103400 | 2103079500 | 30000 | 29900 | 30000 | 29900 | 281 |
| 487 | 20231115 | 103300 | 2094665200 | 30000 | 30050 | 30050 | 29950 | 240 |
| 488 | 20231115 | 103200 | 2087470000 | 30050 | 30000 | 30050 | 30000 | 290 |
| 489 | 20231115 | 103100 | 2078766850 | 30050 | 30000 | 30100 | 30000 | 183 |
| 490 | 20231115 | 103000 | 2073272700 | 30100 | 30050 | 30100 | 30000 | 437 |
| 491 | 20231115 | 102900 | 2060139100 | 30100 | 30100 | 30100 | 30050 | 145 |
| 492 | 20231115 | 102800 | 2055780350 | 30100 | 30050 | 30100 | 30050 | 460 |
| 493 | 20231115 | 102700 | 2041952600 | 30100 | 30000 | 30100 | 30000 | 927 |
| 494 | 20231115 | 102600 | 2014097650 | 30050 | 30000 | 30050 | 30000 | 545 |
| 495 | 20231115 | 102500 | 1997741100 | 30050 | 30050 | 30050 | 29950 | 1020 |
| 496 | 20231115 | 102400 | 1967132150 | 30000 | 30000 | 30050 | 29950 | 658 |
| 497 | 20231115 | 102300 | 1947386750 | 30050 | 30000 | 30050 | 30000 | 342 |
| 498 | 20231115 | 102200 | 1937123150 | 30050 | 30000 | 30050 | 30000 | 376 |
| 499 | 20231115 | 102100 | 1925839100 | 30000 | 29950 | 30000 | 29950 | 339 |
| 500 | 20231115 | 102000 | 1915680550 | 30000 | 30000 | 30050 | 29950 | 445 |
| 501 | 20231115 | 101900 | 1902345600 | 30000 | 30000 | 30050 | 29950 | 128 |
| 502 | 20231115 | 101800 | 1898505450 | 30050 | 30000 | 30050 | 29950 | 237 |
| 503 | 20231115 | 101700 | 1891396450 | 29950 | 30000 | 30050 | 29900 | 501 |
| 504 | 20231115 | 101600 | 1876386050 | 30050 | 30000 | 30050 | 30000 | 469 |
| 505 | 20231115 | 101500 | 1862309200 | 30050 | 30000 | 30050 | 29950 | 956 |
| 506 | 20231115 | 101400 | 1833635050 | 30000 | 30000 | 30050 | 29900 | 435 |
| 507 | 20231115 | 101300 | 1820594600 | 30050 | 29950 | 30050 | 29900 | 554 |
| 508 | 20231115 | 101200 | 1803994100 | 30000 | 30000 | 30050 | 29900 | 280 |
| 509 | 20231115 | 101100 | 1795601450 | 30000 | 29900 | 30000 | 29900 | 597 |
| 510 | 20231115 | 101000 | 1777733150 | 30000 | 29950 | 30000 | 29900 | 344 |
| 511 | 20231115 | 100900 | 1767431800 | 30050 | 29950 | 30050 | 29950 | 412 |
| 512 | 20231115 | 100800 | 1755087250 | 30050 | 30000 | 30050 | 29900 | 157 |
| 513 | 20231115 | 100700 | 1750378150 | 30050 | 29950 | 30050 | 29900 | 507 |
| 514 | 20231115 | 100600 | 1735199100 | 30050 | 30000 | 30050 | 29950 | 778 |
| 515 | 20231115 | 100500 | 1711853600 | 30050 | 30000 | 30100 | 30000 | 528 |
| 516 | 20231115 | 100400 | 1695999200 | 30050 | 29950 | 30100 | 29950 | 277 |
| 517 | 20231115 | 100300 | 1687676600 | 30100 | 30050 | 30150 | 29950 | 1136 |
| 518 | 20231115 | 100200 | 1653533950 | 30050 | 30000 | 30100 | 30000 | 301 |
| 519 | 20231115 | 100100 | 1644498900 | 30050 | 30050 | 30100 | 30000 | 419 |
| 520 | 20231115 | 100000 | 1631916150 | 30050 | 30000 | 30150 | 30000 | 510 |
| 521 | 20231115 | 095900 | 1616594600 | 30050 | 29900 | 30150 | 29900 | 1054 |
| 522 | 20231115 | 095800 | 1584982900 | 29950 | 29950 | 30050 | 29900 | 1052 |
| 523 | 20231115 | 095700 | 1553449500 | 30000 | 30000 | 30050 | 29950 | 364 |
| 524 | 20231115 | 095600 | 1542537250 | 30000 | 29950 | 30050 | 29950 | 625 |
| 525 | 20231115 | 095500 | 1523805350 | 30050 | 30000 | 30050 | 29950 | 152 |
| 526 | 20231115 | 095400 | 1519246200 | 30000 | 30000 | 30050 | 29950 | 563 |
| 527 | 20231115 | 095300 | 1502368200 | 30000 | 30000 | 30050 | 29950 | 370 |
| 528 | 20231115 | 095200 | 1491275750 | 30050 | 30050 | 30100 | 29950 | 737 |
| 529 | 20231115 | 095100 | 1469162000 | 30150 | 30050 | 30150 | 30000 | 412 |
| 530 | 20231115 | 095000 | 1456786300 | 30050 | 30150 | 30150 | 30000 | 481 |
| 531 | 20231115 | 094900 | 1442327200 | 30150 | 30050 | 30150 | 30050 | 245 |
| 532 | 20231115 | 094800 | 1434951300 | 30100 | 30100 | 30150 | 30050 | 465 |
| 533 | 20231115 | 094700 | 1420954800 | 30150 | 30050 | 30150 | 30050 | 380 |
| 534 | 20231115 | 094600 | 1409526750 | 30050 | 30050 | 30100 | 30000 | 429 |
| 535 | 20231115 | 094500 | 1396632650 | 30050 | 29950 | 30100 | 29900 | 1050 |
| 536 | 20231115 | 094400 | 1365114200 | 30000 | 29950 | 30000 | 29900 | 524 |
| 537 | 20231115 | 094300 | 1349425150 | 29900 | 30000 | 30000 | 29900 | 514 |
| 538 | 20231115 | 094200 | 1334047950 | 30100 | 30000 | 30100 | 29950 | 432 |
| 539 | 20231115 | 094100 | 1321080050 | 30000 | 30050 | 30100 | 29850 | 786 |
| 540 | 20231115 | 094000 | 1297524950 | 30100 | 29950 | 30100 | 29950 | 650 |
| 541 | 20231115 | 093900 | 1278010150 | 30000 | 30000 | 30050 | 29900 | 390 |
| 542 | 20231115 | 093800 | 1266330750 | 30050 | 30000 | 30050 | 30000 | 187 |
| 543 | 20231115 | 093700 | 1260717900 | 30100 | 30000 | 30100 | 30000 | 987 |
| 544 | 20231115 | 093600 | 1231073250 | 30100 | 30050 | 30100 | 30000 | 596 |
| 545 | 20231115 | 093500 | 1213160050 | 30100 | 30050 | 30100 | 30000 | 595 |
| 546 | 20231115 | 093400 | 1195280700 | 30050 | 30000 | 30050 | 30000 | 37 |
| 547 | 20231115 | 093300 | 1194170300 | 30100 | 30100 | 30100 | 29900 | 493 |
| 548 | 20231115 | 093200 | 1179371800 | 30100 | 30000 | 30100 | 30000 | 372 |
| 549 | 20231115 | 093100 | 1168201900 | 30050 | 29950 | 30100 | 29950 | 408 |
| 550 | 20231115 | 093000 | 1155949900 | 30000 | 29950 | 30100 | 29900 | 730 |
| 551 | 20231115 | 092900 | 1134063650 | 30000 | 30050 | 30100 | 30000 | 346 |
| 552 | 20231115 | 092800 | 1123673750 | 30100 | 30050 | 30100 | 30000 | 548 |
| 553 | 20231115 | 092700 | 1107214700 | 30100 | 30050 | 30100 | 30050 | 201 |
| 554 | 20231115 | 092600 | 1101172650 | 30100 | 30000 | 30100 | 30000 | 257 |
| 555 | 20231115 | 092500 | 1093455900 | 30000 | 30050 | 30100 | 30000 | 198 |
| 556 | 20231115 | 092400 | 1087511800 | 30050 | 30100 | 30200 | 30000 | 311 |
| 557 | 20231115 | 092300 | 1078165750 | 30200 | 30000 | 30250 | 29950 | 3209 |
| 558 | 20231115 | 092200 | 981659650 | 30000 | 30000 | 30000 | 29900 | 550 |
| 559 | 20231115 | 092100 | 965191300 | 30000 | 30000 | 30150 | 29900 | 2039 |
| 560 | 20231115 | 092000 | 904025600 | 30100 | 30100 | 30200 | 30000 | 580 |
| 561 | 20231115 | 091900 | 886586500 | 30150 | 29950 | 30150 | 29950 | 1382 |
| 562 | 20231115 | 091800 | 845087650 | 29950 | 30000 | 30000 | 29900 | 260 |
| 563 | 20231115 | 091700 | 837303050 | 29950 | 29950 | 30000 | 29950 | 228 |
| 564 | 20231115 | 091600 | 830471550 | 30000 | 29950 | 30000 | 29950 | 605 |
| 565 | 20231115 | 091500 | 812345750 | 30000 | 29950 | 30000 | 29850 | 333 |
| 566 | 20231115 | 091400 | 802373900 | 30000 | 30000 | 30000 | 29900 | 384 |
| 567 | 20231115 | 091300 | 790879450 | 30000 | 30000 | 30100 | 29900 | 1363 |
| 568 | 20231115 | 091200 | 750018050 | 30100 | 30050 | 30150 | 30050 | 145 |
| 569 | 20231115 | 091100 | 745656000 | 30050 | 30200 | 30200 | 30050 | 222 |
| 570 | 20231115 | 091000 | 738969150 | 30200 | 30250 | 30250 | 30150 | 501 |
| 571 | 20231115 | 090900 | 723839700 | 30250 | 30100 | 30250 | 30100 | 423 |
| 572 | 20231115 | 090800 | 711083650 | 30250 | 30250 | 30350 | 30050 | 1859 |
| 573 | 20231115 | 090700 | 654967750 | 30250 | 30250 | 30300 | 30100 | 271 |
| 574 | 20231115 | 090600 | 646792500 | 30300 | 30200 | 30350 | 30150 | 522 |
| 575 | 20231115 | 090500 | 631003700 | 30250 | 30250 | 30350 | 30150 | 1535 |
| 576 | 20231115 | 090400 | 584524100 | 30250 | 30250 | 30250 | 30100 | 433 |
| 577 | 20231115 | 090300 | 571439850 | 30200 | 30250 | 30350 | 30100 | 975 |
| 578 | 20231115 | 090200 | 541959300 | 30100 | 30300 | 30450 | 30100 | 4129 |
| 579 | 20231115 | 090100 | 417075150 | 30450 | 30700 | 30900 | 30350 | 6886 |
| 580 | 20231115 | 090000 | 206260300 | 30600 | 30500 | 30650 | 30350 | 6756 |