33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 3 | 20231115 | 184800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20231115 | 184700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20231115 | 184600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20231115 | 184500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20231115 | 184400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20231115 | 184300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20231115 | 184200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20231115 | 184100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20231115 | 184000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20231115 | 183900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20231115 | 183800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20231115 | 183700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20231115 | 183600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20231115 | 183500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20231115 | 183400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20231115 | 183300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20231115 | 183200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20231115 | 183100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20231115 | 183000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20231115 | 182900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20231115 | 182800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20231115 | 182700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20231115 | 182600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20231115 | 182500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20231115 | 182400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20231115 | 182300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20231115 | 182200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20231115 | 182100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20231115 | 182000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20231115 | 181900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 33 | 20231115 | 181800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20231115 | 181700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20231115 | 181600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20231115 | 181500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20231115 | 181400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20231115 | 181300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20231115 | 181200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20231115 | 181100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20231115 | 181000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20231115 | 180900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20231115 | 180800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20231115 | 180700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20231115 | 180600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20231115 | 180500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20231115 | 180400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20231115 | 180300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20231115 | 180200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20231115 | 180100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20231115 | 180000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20231115 | 175900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20231115 | 175800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20231115 | 175700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20231115 | 175600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20231115 | 175500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20231115 | 175400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20231115 | 175300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20231115 | 175200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20231115 | 175100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20231115 | 175000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20231115 | 174900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 63 | 20231115 | 174800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20231115 | 174700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20231115 | 174600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20231115 | 174500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20231115 | 174400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20231115 | 174300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20231115 | 174200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20231115 | 174100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20231115 | 174000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20231115 | 173900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20231115 | 173800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20231115 | 173700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20231115 | 173600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20231115 | 173500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20231115 | 173400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20231115 | 173300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20231115 | 173200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20231115 | 173100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20231115 | 173000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20231115 | 172900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20231115 | 172800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20231115 | 172700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20231115 | 172600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20231115 | 172500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20231115 | 172400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20231115 | 172300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20231115 | 172200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20231115 | 172100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20231115 | 172000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20231115 | 171900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 93 | 20231115 | 171800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20231115 | 171700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20231115 | 171600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20231115 | 171500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20231115 | 171400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20231115 | 171300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20231115 | 171200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20231115 | 171100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20231115 | 171000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20231115 | 170900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20231115 | 170800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20231115 | 170700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20231115 | 170600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20231115 | 170500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20231115 | 170400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20231115 | 170300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20231115 | 170200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20231115 | 170100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20231115 | 170000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20231115 | 165900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20231115 | 165800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20231115 | 165700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20231115 | 165600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20231115 | 165500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20231115 | 165400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20231115 | 165300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20231115 | 165200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20231115 | 165100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20231115 | 165000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20231115 | 164900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 123 | 20231115 | 164800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20231115 | 164700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20231115 | 164600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20231115 | 164500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20231115 | 164400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20231115 | 164300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20231115 | 164200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20231115 | 164100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20231115 | 164000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20231115 | 163900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20231115 | 163800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20231115 | 163700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20231115 | 163600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20231115 | 163500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20231115 | 163400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20231115 | 163300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20231115 | 163200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20231115 | 163100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20231115 | 163000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20231115 | 162900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20231115 | 162800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20231115 | 162700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20231115 | 162600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20231115 | 162500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20231115 | 162400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20231115 | 162300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20231115 | 162200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20231115 | 162100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20231115 | 162000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20231115 | 161900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 153 | 20231115 | 161800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20231115 | 161700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20231115 | 161600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20231115 | 161500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20231115 | 161400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20231115 | 161300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20231115 | 161200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20231115 | 161100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20231115 | 161000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20231115 | 160900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20231115 | 160800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20231115 | 160700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20231115 | 160600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20231115 | 160500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20231115 | 160400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20231115 | 160300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20231115 | 160200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20231115 | 160100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20231115 | 160000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20231115 | 155900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20231115 | 155800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20231115 | 155700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20231115 | 155600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20231115 | 155500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20231115 | 155400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20231115 | 155300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20231115 | 155200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20231115 | 155100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20231115 | 155000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20231115 | 154900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 183 | 20231115 | 154800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20231115 | 154700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20231115 | 154600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20231115 | 154500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20231115 | 154400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20231115 | 154300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20231115 | 154200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20231115 | 154100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20231115 | 154000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20231115 | 153900 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20231115 | 153800 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20231115 | 153700 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20231115 | 153600 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20231115 | 153500 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20231115 | 153400 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20231115 | 153300 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20231115 | 153200 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20231115 | 153100 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20231115 | 153000 | 299012395050 | 31300 | 31300 | 31300 | 31300 | 121415 |
| 202 | 20231115 | 152900 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20231115 | 152800 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20231115 | 152700 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20231115 | 152600 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20231115 | 152500 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20231115 | 152400 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20231115 | 152300 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20231115 | 152200 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20231115 | 152100 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20231115 | 152000 | 295212105550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20231115 | 151900 | 295212105550 | 31150 | 31100 | 31250 | 31100 | 59639 |
| 213 | 20231115 | 151800 | 293354323200 | 31150 | 31150 | 31150 | 31100 | 18970 |
| 214 | 20231115 | 151700 | 292763879700 | 31150 | 31100 | 31150 | 31050 | 10996 |
| 215 | 20231115 | 151600 | 292421690150 | 31100 | 31150 | 31150 | 31050 | 45258 |
| 216 | 20231115 | 151500 | 291012562450 | 31150 | 30950 | 31150 | 30900 | 65731 |
| 217 | 20231115 | 151400 | 288972498950 | 30900 | 30950 | 30950 | 30900 | 11127 |
| 218 | 20231115 | 151300 | 288628221750 | 30950 | 30950 | 31000 | 30900 | 48599 |
| 219 | 20231115 | 151200 | 287123677500 | 30950 | 30900 | 30950 | 30850 | 18709 |
| 220 | 20231115 | 151100 | 286545326700 | 30900 | 30900 | 30900 | 30850 | 15765 |
| 221 | 20231115 | 151000 | 286058276400 | 30850 | 30800 | 30900 | 30750 | 34134 |
| 222 | 20231115 | 150900 | 285005781250 | 30800 | 30800 | 30800 | 30750 | 17844 |
| 223 | 20231115 | 150800 | 284456216000 | 30800 | 30800 | 30800 | 30750 | 6310 |
| 224 | 20231115 | 150700 | 284261893350 | 30800 | 30750 | 30800 | 30700 | 13916 |
| 225 | 20231115 | 150600 | 283833963600 | 30750 | 30650 | 30750 | 30650 | 7309 |
| 226 | 20231115 | 150500 | 283609499100 | 30650 | 30700 | 30700 | 30650 | 10352 |
| 227 | 20231115 | 150400 | 283291731600 | 30700 | 30700 | 30700 | 30650 | 5713 |
| 228 | 20231115 | 150300 | 283116432300 | 30700 | 30750 | 30750 | 30650 | 12609 |
| 229 | 20231115 | 150200 | 282729396150 | 30700 | 30650 | 30750 | 30600 | 20806 |
| 230 | 20231115 | 150100 | 282091124400 | 30650 | 30600 | 30650 | 30600 | 5471 |
| 231 | 20231115 | 150000 | 281923601900 | 30600 | 30550 | 30650 | 30500 | 17895 |
| 232 | 20231115 | 145900 | 281376542100 | 30550 | 30500 | 30550 | 30450 | 11501 |
| 233 | 20231115 | 145800 | 281025958750 | 30500 | 30450 | 30500 | 30450 | 8160 |
| 234 | 20231115 | 145700 | 280777417200 | 30450 | 30500 | 30550 | 30450 | 6786 |
| 235 | 20231115 | 145600 | 280570552250 | 30500 | 30500 | 30550 | 30450 | 10375 |
| 236 | 20231115 | 145500 | 280254314050 | 30500 | 30500 | 30550 | 30450 | 12150 |
| 237 | 20231115 | 145400 | 279883857300 | 30500 | 30550 | 30600 | 30500 | 11179 |
| 238 | 20231115 | 145300 | 279542557300 | 30600 | 30600 | 30600 | 30550 | 7527 |
| 239 | 20231115 | 145200 | 279312467550 | 30600 | 30650 | 30700 | 30550 | 10228 |
| 240 | 20231115 | 145100 | 278999256500 | 30650 | 30700 | 30750 | 30650 | 36280 |
| 241 | 20231115 | 145000 | 277885640100 | 30700 | 30650 | 30700 | 30600 | 9863 |
| 242 | 20231115 | 144900 | 277583331650 | 30600 | 30600 | 30650 | 30550 | 5666 |
| 243 | 20231115 | 144800 | 277409857850 | 30600 | 30600 | 30600 | 30550 | 6831 |
| 244 | 20231115 | 144700 | 277201084400 | 30600 | 30500 | 30600 | 30500 | 16624 |
| 245 | 20231115 | 144600 | 276693104100 | 30500 | 30600 | 30600 | 30500 | 6059 |
| 246 | 20231115 | 144500 | 276507936100 | 30550 | 30600 | 30600 | 30500 | 12094 |
| 247 | 20231115 | 144400 | 276138243050 | 30600 | 30500 | 30600 | 30450 | 14664 |
| 248 | 20231115 | 144300 | 275690745950 | 30500 | 30450 | 30500 | 30450 | 4635 |
| 249 | 20231115 | 144200 | 275549564050 | 30500 | 30450 | 30500 | 30400 | 11135 |
| 250 | 20231115 | 144100 | 275210607000 | 30400 | 30500 | 30550 | 30400 | 23310 |
| 251 | 20231115 | 144000 | 274499932950 | 30500 | 30400 | 30550 | 30400 | 28018 |
| 252 | 20231115 | 143900 | 273646988350 | 30400 | 30500 | 30550 | 30400 | 45700 |
| 253 | 20231115 | 143800 | 272254762000 | 30500 | 30600 | 30650 | 30500 | 45548 |
| 254 | 20231115 | 143700 | 270863797650 | 30600 | 30700 | 30700 | 30600 | 28724 |
| 255 | 20231115 | 143600 | 269983446650 | 30700 | 30750 | 30800 | 30700 | 12419 |
| 256 | 20231115 | 143500 | 269601914350 | 30750 | 30800 | 30800 | 30750 | 4098 |
| 257 | 20231115 | 143400 | 269475817500 | 30800 | 30750 | 30800 | 30700 | 4936 |
| 258 | 20231115 | 143300 | 269324064800 | 30750 | 30800 | 30800 | 30700 | 6129 |
| 259 | 20231115 | 143200 | 269135573750 | 30800 | 30850 | 30850 | 30700 | 13371 |
| 260 | 20231115 | 143100 | 268723972550 | 30800 | 30850 | 30900 | 30800 | 8117 |
| 261 | 20231115 | 143000 | 268473676250 | 30850 | 30850 | 30900 | 30850 | 3299 |
| 262 | 20231115 | 142900 | 268371861700 | 30850 | 30850 | 30900 | 30800 | 9461 |
| 263 | 20231115 | 142800 | 268079916450 | 30850 | 30900 | 30900 | 30850 | 2948 |
| 264 | 20231115 | 142700 | 267988934750 | 30850 | 30750 | 30900 | 30750 | 10680 |
| 265 | 20231115 | 142600 | 267659535550 | 30850 | 30800 | 30850 | 30750 | 7531 |
| 266 | 20231115 | 142500 | 267427662050 | 30800 | 30800 | 30850 | 30750 | 2505 |
| 267 | 20231115 | 142400 | 267350556900 | 30800 | 30850 | 30850 | 30800 | 4043 |
| 268 | 20231115 | 142300 | 267225930650 | 30800 | 30800 | 30850 | 30750 | 6299 |
| 269 | 20231115 | 142200 | 267031958250 | 30800 | 30850 | 30850 | 30750 | 3594 |
| 270 | 20231115 | 142100 | 266921222450 | 30850 | 30800 | 30850 | 30750 | 5626 |
| 271 | 20231115 | 142000 | 266748037500 | 30750 | 30800 | 30850 | 30750 | 3859 |
| 272 | 20231115 | 141900 | 266629153050 | 30750 | 30900 | 30900 | 30750 | 12138 |
| 273 | 20231115 | 141800 | 266254919550 | 30900 | 30900 | 30900 | 30850 | 3812 |
| 274 | 20231115 | 141700 | 266137216650 | 30900 | 30900 | 30900 | 30850 | 5017 |
| 275 | 20231115 | 141600 | 265982209900 | 30900 | 30800 | 30900 | 30750 | 11798 |
| 276 | 20231115 | 141500 | 265618356700 | 30750 | 30750 | 30800 | 30700 | 11147 |
| 277 | 20231115 | 141400 | 265275829000 | 30700 | 30800 | 30800 | 30700 | 7181 |
| 278 | 20231115 | 141300 | 265055120500 | 30750 | 30750 | 30800 | 30700 | 11016 |
| 279 | 20231115 | 141200 | 264716289500 | 30750 | 30800 | 30850 | 30750 | 10063 |
| 280 | 20231115 | 141100 | 264406574250 | 30800 | 30800 | 30850 | 30750 | 7689 |
| 281 | 20231115 | 141000 | 264169624300 | 30800 | 30900 | 30900 | 30800 | 11331 |
| 282 | 20231115 | 140900 | 263820112450 | 30900 | 30850 | 30900 | 30850 | 6815 |
| 283 | 20231115 | 140800 | 263609589700 | 30900 | 30900 | 30950 | 30850 | 24239 |
| 284 | 20231115 | 140700 | 262860548650 | 30900 | 30800 | 30900 | 30800 | 21591 |
| 285 | 20231115 | 140600 | 262193963450 | 30800 | 30750 | 30850 | 30700 | 15327 |
| 286 | 20231115 | 140500 | 261722038350 | 30750 | 30750 | 30800 | 30700 | 16586 |
| 287 | 20231115 | 140400 | 261212025500 | 30750 | 30650 | 30750 | 30600 | 34023 |
| 288 | 20231115 | 140300 | 260168838200 | 30650 | 30650 | 30750 | 30650 | 15983 |
| 289 | 20231115 | 140200 | 259678548350 | 30650 | 30800 | 30850 | 30650 | 24538 |
| 290 | 20231115 | 140100 | 258924990100 | 30800 | 30700 | 30850 | 30650 | 35400 |
| 291 | 20231115 | 140000 | 257835800750 | 30700 | 30650 | 30700 | 30550 | 79154 |
| 292 | 20231115 | 135900 | 255413384850 | 30650 | 30750 | 30850 | 30650 | 59165 |
| 293 | 20231115 | 135800 | 253594713200 | 30750 | 30850 | 30850 | 30700 | 53797 |
| 294 | 20231115 | 135700 | 251938491550 | 30850 | 30850 | 30950 | 30850 | 19704 |
| 295 | 20231115 | 135600 | 251330179700 | 30900 | 31000 | 31050 | 30850 | 41249 |
| 296 | 20231115 | 135500 | 250053744750 | 31000 | 31100 | 31150 | 31000 | 17198 |
| 297 | 20231115 | 135400 | 249519501350 | 31100 | 31200 | 31200 | 31100 | 8152 |
| 298 | 20231115 | 135300 | 249265538450 | 31200 | 31150 | 31200 | 31150 | 2741 |
| 299 | 20231115 | 135200 | 249180052350 | 31200 | 31200 | 31200 | 31150 | 4276 |
| 300 | 20231115 | 135100 | 249046667850 | 31200 | 31050 | 31200 | 31050 | 18010 |
| 301 | 20231115 | 135000 | 248485782800 | 31050 | 31200 | 31200 | 31050 | 33960 |
| 302 | 20231115 | 134900 | 247429515650 | 31150 | 31150 | 31200 | 31150 | 11352 |
| 303 | 20231115 | 134800 | 247075723800 | 31150 | 31300 | 31300 | 31150 | 20927 |
| 304 | 20231115 | 134700 | 246422089150 | 31300 | 31300 | 31300 | 31200 | 12889 |
| 305 | 20231115 | 134600 | 246019146350 | 31250 | 31400 | 31400 | 31250 | 27153 |
| 306 | 20231115 | 134500 | 245169060100 | 31400 | 31500 | 31550 | 31350 | 74757 |
| 307 | 20231115 | 134400 | 242816348000 | 31500 | 31500 | 31500 | 31450 | 27361 |
| 308 | 20231115 | 134300 | 241954494500 | 31500 | 31400 | 31500 | 31400 | 14942 |
| 309 | 20231115 | 134200 | 241484352650 | 31450 | 31450 | 31450 | 31400 | 9341 |
| 310 | 20231115 | 134100 | 241190741700 | 31400 | 31400 | 31450 | 31350 | 5438 |
| 311 | 20231115 | 134000 | 241019857700 | 31400 | 31400 | 31450 | 31350 | 12040 |
| 312 | 20231115 | 133900 | 240641704650 | 31400 | 31450 | 31500 | 31300 | 25940 |
| 313 | 20231115 | 133800 | 239826537650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 314 | 20231115 | 133700 | 239826537650 | 31450 | 31450 | 31450 | 31400 | 36985 |
| 315 | 20231115 | 133600 | 238663362950 | 31450 | 31450 | 31450 | 31400 | 12190 |
| 316 | 20231115 | 133500 | 238280079550 | 31450 | 31300 | 31450 | 31250 | 83694 |
| 317 | 20231115 | 133400 | 235653710250 | 31250 | 31250 | 31300 | 31200 | 9252 |
| 318 | 20231115 | 133300 | 235364577750 | 31200 | 31200 | 31250 | 31200 | 3473 |
| 319 | 20231115 | 133200 | 235256103900 | 31200 | 31250 | 31250 | 31200 | 4528 |
| 320 | 20231115 | 133100 | 235114711850 | 31200 | 31250 | 31250 | 31150 | 3455 |
| 321 | 20231115 | 133000 | 235006859950 | 31200 | 31200 | 31250 | 31150 | 4429 |
| 322 | 20231115 | 132900 | 234868659400 | 31200 | 31200 | 31250 | 31200 | 3642 |
| 323 | 20231115 | 132800 | 234754948700 | 31250 | 31200 | 31250 | 31200 | 5316 |
| 324 | 20231115 | 132700 | 234588901450 | 31250 | 31150 | 31250 | 31150 | 7329 |
| 325 | 20231115 | 132600 | 234360264750 | 31150 | 31150 | 31200 | 31150 | 3609 |
| 326 | 20231115 | 132500 | 234247720900 | 31150 | 31150 | 31200 | 31100 | 5899 |
| 327 | 20231115 | 132400 | 234063926100 | 31150 | 31150 | 31200 | 31100 | 7857 |
| 328 | 20231115 | 132300 | 233819147350 | 31200 | 31100 | 31250 | 31100 | 8705 |
| 329 | 20231115 | 132200 | 233547801650 | 31100 | 31100 | 31150 | 31050 | 10154 |
| 330 | 20231115 | 132100 | 233231963300 | 31100 | 31050 | 31150 | 31050 | 10402 |
| 331 | 20231115 | 132000 | 232908547800 | 31050 | 31050 | 31100 | 31000 | 24309 |
| 332 | 20231115 | 131900 | 232154142700 | 31050 | 31200 | 31250 | 31050 | 21313 |
| 333 | 20231115 | 131800 | 231490709400 | 31200 | 31250 | 31250 | 31150 | 6354 |
| 334 | 20231115 | 131700 | 231292448200 | 31250 | 31250 | 31300 | 31150 | 12321 |
| 335 | 20231115 | 131600 | 230907815300 | 31250 | 31250 | 31300 | 31250 | 3495 |
| 336 | 20231115 | 131500 | 230798510450 | 31250 | 31300 | 31300 | 31250 | 4364 |
| 337 | 20231115 | 131400 | 230662004550 | 31300 | 31300 | 31300 | 31250 | 2971 |
| 338 | 20231115 | 131300 | 230569102050 | 31250 | 31250 | 31300 | 31250 | 2983 |
| 339 | 20231115 | 131200 | 230475785250 | 31250 | 31300 | 31300 | 31250 | 3329 |
| 340 | 20231115 | 131100 | 230371697400 | 31300 | 31250 | 31300 | 31250 | 4681 |
| 341 | 20231115 | 131000 | 230225214400 | 31250 | 31250 | 31300 | 31200 | 3641 |
| 342 | 20231115 | 130900 | 230111361200 | 31300 | 31300 | 31300 | 31250 | 3040 |
| 343 | 20231115 | 130800 | 230016289450 | 31250 | 31200 | 31300 | 31200 | 5736 |
| 344 | 20231115 | 130700 | 229837097000 | 31200 | 31250 | 31300 | 31200 | 11522 |
| 345 | 20231115 | 130600 | 229477332150 | 31300 | 31250 | 31300 | 31200 | 7475 |
| 346 | 20231115 | 130500 | 229243723450 | 31300 | 31300 | 31300 | 31250 | 3074 |
| 347 | 20231115 | 130400 | 229147580950 | 31250 | 31250 | 31300 | 31250 | 5144 |
| 348 | 20231115 | 130300 | 228986738150 | 31300 | 31300 | 31350 | 31250 | 4878 |
| 349 | 20231115 | 130200 | 228834027550 | 31300 | 31350 | 31350 | 31300 | 3040 |
| 350 | 20231115 | 130100 | 228738807150 | 31300 | 31300 | 31350 | 31300 | 2869 |
| 351 | 20231115 | 130000 | 228648950600 | 31300 | 31350 | 31350 | 31250 | 6171 |
| 352 | 20231115 | 125900 | 228455608200 | 31350 | 31350 | 31350 | 31300 | 4495 |
| 353 | 20231115 | 125800 | 228314802300 | 31350 | 31250 | 31350 | 31250 | 7837 |
| 354 | 20231115 | 125700 | 228069368950 | 31300 | 31300 | 31350 | 31250 | 2820 |
| 355 | 20231115 | 125600 | 227981144350 | 31300 | 31300 | 31350 | 31200 | 12133 |
| 356 | 20231115 | 125500 | 227601635800 | 31300 | 31300 | 31350 | 31250 | 6072 |
| 357 | 20231115 | 125400 | 227411509200 | 31300 | 31400 | 31400 | 31300 | 5799 |
| 358 | 20231115 | 125300 | 227229762350 | 31400 | 31400 | 31400 | 31350 | 8459 |
| 359 | 20231115 | 125200 | 226964378600 | 31400 | 31350 | 31400 | 31350 | 3825 |
| 360 | 20231115 | 125100 | 226844348350 | 31350 | 31400 | 31400 | 31350 | 3693 |
| 361 | 20231115 | 125000 | 226728426750 | 31350 | 31350 | 31400 | 31350 | 3130 |
| 362 | 20231115 | 124900 | 226630217700 | 31400 | 31350 | 31400 | 31300 | 5222 |
| 363 | 20231115 | 124800 | 226466478400 | 31400 | 31350 | 31400 | 31300 | 5259 |
| 364 | 20231115 | 124700 | 226301456200 | 31350 | 31350 | 31350 | 31300 | 5647 |
| 365 | 20231115 | 124600 | 226124445900 | 31300 | 31300 | 31350 | 31250 | 8988 |
| 366 | 20231115 | 124500 | 225842759500 | 31350 | 31300 | 31350 | 31250 | 7833 |
| 367 | 20231115 | 124400 | 225597499850 | 31350 | 31400 | 31400 | 31300 | 10718 |
| 368 | 20231115 | 124300 | 225261465500 | 31350 | 31400 | 31400 | 31350 | 7496 |
| 369 | 20231115 | 124200 | 225026331900 | 31400 | 31350 | 31400 | 31350 | 4588 |
| 370 | 20231115 | 124100 | 224882323900 | 31400 | 31400 | 31400 | 31350 | 6582 |
| 371 | 20231115 | 124000 | 224675773050 | 31400 | 31400 | 31400 | 31350 | 5000 |
| 372 | 20231115 | 123900 | 224518909000 | 31400 | 31400 | 31400 | 31350 | 5698 |
| 373 | 20231115 | 123800 | 224340125500 | 31400 | 31350 | 31400 | 31350 | 8664 |
| 374 | 20231115 | 123700 | 224068267500 | 31350 | 31350 | 31400 | 31300 | 14670 |
| 375 | 20231115 | 123600 | 223608398700 | 31350 | 31350 | 31350 | 31300 | 3037 |
| 376 | 20231115 | 123500 | 223513241250 | 31350 | 31300 | 31350 | 31250 | 17178 |
| 377 | 20231115 | 123400 | 222975511400 | 31300 | 31250 | 31300 | 31200 | 4227 |
| 378 | 20231115 | 123300 | 222843412200 | 31250 | 31300 | 31300 | 31200 | 3483 |
| 379 | 20231115 | 123200 | 222734586250 | 31300 | 31200 | 31300 | 31150 | 22314 |
| 380 | 20231115 | 123100 | 222038256600 | 31150 | 31150 | 31200 | 31100 | 7044 |
| 381 | 20231115 | 123000 | 221818814550 | 31200 | 31250 | 31250 | 31150 | 12641 |
| 382 | 20231115 | 122900 | 221424446150 | 31250 | 31200 | 31300 | 31200 | 6468 |
| 383 | 20231115 | 122800 | 221222486350 | 31200 | 31300 | 31300 | 31200 | 9050 |
| 384 | 20231115 | 122700 | 220939736050 | 31250 | 31250 | 31300 | 31200 | 4645 |
| 385 | 20231115 | 122600 | 220794571650 | 31200 | 31250 | 31300 | 31200 | 6309 |
| 386 | 20231115 | 122500 | 220597338850 | 31300 | 31250 | 31300 | 31200 | 6512 |
| 387 | 20231115 | 122400 | 220393642650 | 31250 | 31300 | 31300 | 31200 | 5309 |
| 388 | 20231115 | 122300 | 220227712150 | 31250 | 31250 | 31300 | 31200 | 5890 |
| 389 | 20231115 | 122200 | 220043536900 | 31250 | 31250 | 31300 | 31200 | 4238 |
| 390 | 20231115 | 122100 | 219911039750 | 31250 | 31300 | 31350 | 31250 | 6757 |
| 391 | 20231115 | 122000 | 219699786800 | 31300 | 31300 | 31300 | 31250 | 6783 |
| 392 | 20231115 | 121900 | 219487552750 | 31250 | 31250 | 31300 | 31250 | 3099 |
| 393 | 20231115 | 121800 | 219390630950 | 31300 | 31350 | 31350 | 31250 | 10810 |
| 394 | 20231115 | 121700 | 219052143400 | 31300 | 31350 | 31400 | 31300 | 8607 |
| 395 | 20231115 | 121600 | 218782343900 | 31350 | 31400 | 31400 | 31350 | 5363 |
| 396 | 20231115 | 121500 | 218614104500 | 31350 | 31400 | 31400 | 31350 | 5578 |
| 397 | 20231115 | 121400 | 218439021050 | 31400 | 31350 | 31400 | 31350 | 5218 |
| 398 | 20231115 | 121300 | 218275343950 | 31300 | 31400 | 31400 | 31300 | 5229 |
| 399 | 20231115 | 121200 | 218111334350 | 31400 | 31350 | 31400 | 31300 | 13873 |
| 400 | 20231115 | 121100 | 217676428900 | 31350 | 31200 | 31350 | 31150 | 23646 |
| 401 | 20231115 | 121000 | 216937206200 | 31200 | 31300 | 31300 | 31200 | 5434 |
| 402 | 20231115 | 120900 | 216767443000 | 31250 | 31250 | 31300 | 31250 | 5027 |
| 403 | 20231115 | 120800 | 216610177500 | 31300 | 31350 | 31350 | 31200 | 10766 |
| 404 | 20231115 | 120700 | 216273466950 | 31300 | 31350 | 31350 | 31250 | 2634 |
| 405 | 20231115 | 120600 | 216190988550 | 31350 | 31350 | 31350 | 31250 | 9433 |
| 406 | 20231115 | 120500 | 215895475900 | 31300 | 31350 | 31400 | 31300 | 8545 |
| 407 | 20231115 | 120400 | 215627668650 | 31350 | 31350 | 31400 | 31350 | 6400 |
| 408 | 20231115 | 120300 | 215426833500 | 31400 | 31400 | 31400 | 31350 | 8432 |
| 409 | 20231115 | 120200 | 215162237850 | 31350 | 31400 | 31400 | 31300 | 11053 |
| 410 | 20231115 | 120100 | 214815651100 | 31350 | 31400 | 31400 | 31350 | 11004 |
| 411 | 20231115 | 120000 | 214470481400 | 31400 | 31300 | 31400 | 31250 | 17368 |
| 412 | 20231115 | 115900 | 213925652650 | 31250 | 31300 | 31350 | 31250 | 7033 |
| 413 | 20231115 | 115800 | 213705478150 | 31350 | 31350 | 31350 | 31300 | 7548 |
| 414 | 20231115 | 115700 | 213469031800 | 31350 | 31400 | 31400 | 31300 | 10384 |
| 415 | 20231115 | 115600 | 213143521900 | 31350 | 31300 | 31400 | 31250 | 24691 |
| 416 | 20231115 | 115500 | 212369886350 | 31300 | 31250 | 31300 | 31200 | 12909 |
| 417 | 20231115 | 115400 | 211966236100 | 31200 | 31250 | 31250 | 31200 | 6066 |
| 418 | 20231115 | 115300 | 211776737450 | 31250 | 31200 | 31250 | 31150 | 11127 |
| 419 | 20231115 | 115200 | 211429458800 | 31200 | 31150 | 31200 | 31100 | 6863 |
| 420 | 20231115 | 115100 | 211215608000 | 31150 | 31100 | 31150 | 31100 | 2920 |
| 421 | 20231115 | 115000 | 211124693100 | 31100 | 31050 | 31150 | 31050 | 5401 |
| 422 | 20231115 | 114900 | 210956736650 | 31050 | 31100 | 31100 | 31050 | 3895 |
| 423 | 20231115 | 114800 | 210835628650 | 31100 | 31000 | 31150 | 31000 | 6687 |
| 424 | 20231115 | 114700 | 210627718750 | 31050 | 31000 | 31050 | 30900 | 20449 |
| 425 | 20231115 | 114600 | 209994073050 | 31000 | 31150 | 31150 | 31000 | 12011 |
| 426 | 20231115 | 114500 | 209621060900 | 31150 | 31150 | 31150 | 31100 | 5663 |
| 427 | 20231115 | 114400 | 209444835700 | 31150 | 31100 | 31200 | 31100 | 4640 |
| 428 | 20231115 | 114300 | 209300329400 | 31150 | 31100 | 31200 | 31050 | 7563 |
| 429 | 20231115 | 114200 | 209065153800 | 31100 | 31150 | 31200 | 31050 | 10086 |
| 430 | 20231115 | 114100 | 208751366400 | 31150 | 31150 | 31200 | 31100 | 6057 |
| 431 | 20231115 | 114000 | 208562564750 | 31150 | 31150 | 31200 | 31150 | 6957 |
| 432 | 20231115 | 113900 | 208345716500 | 31200 | 31150 | 31250 | 31150 | 4930 |
| 433 | 20231115 | 113800 | 208191940950 | 31150 | 31150 | 31200 | 31100 | 5109 |
| 434 | 20231115 | 113700 | 208032748000 | 31150 | 31300 | 31300 | 31050 | 22887 |
| 435 | 20231115 | 113600 | 207320694100 | 31300 | 31300 | 31350 | 31150 | 18674 |
| 436 | 20231115 | 113500 | 206736895050 | 31300 | 31300 | 31350 | 31300 | 5149 |
| 437 | 20231115 | 113400 | 206575600800 | 31350 | 31250 | 31350 | 31200 | 20425 |
| 438 | 20231115 | 113300 | 205936872550 | 31250 | 31300 | 31300 | 31250 | 5097 |
| 439 | 20231115 | 113200 | 205777410150 | 31300 | 31300 | 31300 | 31250 | 9553 |
| 440 | 20231115 | 113100 | 205478562850 | 31300 | 31250 | 31300 | 31200 | 12729 |
| 441 | 20231115 | 113000 | 205080733850 | 31250 | 31150 | 31250 | 31100 | 7086 |
| 442 | 20231115 | 112900 | 204859665850 | 31200 | 31250 | 31250 | 31100 | 18992 |
| 443 | 20231115 | 112800 | 204267537750 | 31250 | 31150 | 31250 | 31150 | 11492 |
| 444 | 20231115 | 112700 | 203908892050 | 31150 | 31300 | 31300 | 31100 | 35132 |
| 445 | 20231115 | 112600 | 202813472750 | 31300 | 31400 | 31400 | 31250 | 28584 |
| 446 | 20231115 | 112500 | 201917501150 | 31400 | 31400 | 31450 | 31350 | 40492 |
| 447 | 20231115 | 112400 | 200645547750 | 31400 | 31300 | 31400 | 31300 | 83023 |
| 448 | 20231115 | 112300 | 198040808950 | 31300 | 31250 | 31300 | 31250 | 53952 |
| 449 | 20231115 | 112200 | 196352511300 | 31300 | 31250 | 31300 | 31200 | 14238 |
| 450 | 20231115 | 112100 | 195907321750 | 31300 | 31300 | 31300 | 31250 | 16353 |
| 451 | 20231115 | 112000 | 195396043800 | 31300 | 31250 | 31300 | 31200 | 17632 |
| 452 | 20231115 | 111900 | 194844866600 | 31250 | 31300 | 31300 | 31200 | 12040 |
| 453 | 20231115 | 111800 | 194468553550 | 31300 | 31200 | 31300 | 31200 | 17185 |
| 454 | 20231115 | 111700 | 193931447150 | 31200 | 31250 | 31300 | 31200 | 11787 |
| 455 | 20231115 | 111600 | 193563098750 | 31250 | 31200 | 31300 | 31100 | 19303 |
| 456 | 20231115 | 111500 | 192960698150 | 31200 | 31250 | 31250 | 31100 | 32245 |
| 457 | 20231115 | 111400 | 191954550050 | 31250 | 31200 | 31300 | 31200 | 16858 |
| 458 | 20231115 | 111300 | 191427900150 | 31200 | 31200 | 31250 | 31150 | 14232 |
| 459 | 20231115 | 111200 | 190984046350 | 31150 | 31300 | 31300 | 31150 | 25085 |
| 460 | 20231115 | 111100 | 190200685650 | 31250 | 31250 | 31300 | 31250 | 24816 |
| 461 | 20231115 | 111000 | 189424232350 | 31250 | 31250 | 31350 | 31250 | 43596 |
| 462 | 20231115 | 110900 | 188059939950 | 31300 | 31000 | 31300 | 30950 | 177941 |
| 463 | 20231115 | 110800 | 182522038200 | 30950 | 30900 | 31000 | 30900 | 32810 |
| 464 | 20231115 | 110700 | 181506192500 | 30900 | 30750 | 30900 | 30700 | 45277 |
| 465 | 20231115 | 110600 | 180109545600 | 30750 | 30750 | 30800 | 30700 | 5320 |
| 466 | 20231115 | 110500 | 179945872800 | 30750 | 30800 | 30800 | 30700 | 4685 |
| 467 | 20231115 | 110400 | 179801693000 | 30800 | 30800 | 30800 | 30750 | 6428 |
| 468 | 20231115 | 110300 | 179603878400 | 30800 | 30800 | 30850 | 30750 | 7185 |
| 469 | 20231115 | 110200 | 179382580500 | 30750 | 30800 | 30850 | 30750 | 7420 |
| 470 | 20231115 | 110100 | 179154214900 | 30800 | 30850 | 30850 | 30750 | 6876 |
| 471 | 20231115 | 110000 | 178942384800 | 30800 | 30850 | 30850 | 30800 | 7887 |
| 472 | 20231115 | 105900 | 178699310650 | 30850 | 30850 | 30850 | 30800 | 3146 |
| 473 | 20231115 | 105800 | 178602310400 | 30800 | 30850 | 30900 | 30800 | 5895 |
| 474 | 20231115 | 105700 | 178420329250 | 30850 | 30700 | 30900 | 30650 | 33982 |
| 475 | 20231115 | 105600 | 177373899900 | 30650 | 30700 | 30750 | 30650 | 7021 |
| 476 | 20231115 | 105500 | 177158392600 | 30700 | 30800 | 30800 | 30700 | 4582 |
| 477 | 20231115 | 105400 | 177017479450 | 30800 | 30800 | 30850 | 30700 | 9093 |
| 478 | 20231115 | 105300 | 176737675150 | 30850 | 30800 | 30850 | 30750 | 5918 |
| 479 | 20231115 | 105200 | 176555339600 | 30800 | 30750 | 30800 | 30700 | 9751 |
| 480 | 20231115 | 105100 | 176255329100 | 30750 | 30650 | 30750 | 30600 | 11845 |
| 481 | 20231115 | 105000 | 175891919550 | 30650 | 30750 | 30750 | 30600 | 35022 |
| 482 | 20231115 | 104900 | 174817409350 | 30800 | 30750 | 30850 | 30750 | 13837 |
| 483 | 20231115 | 104800 | 174391650700 | 30750 | 30850 | 30850 | 30750 | 14990 |
| 484 | 20231115 | 104700 | 173929863700 | 30850 | 30900 | 30950 | 30800 | 23588 |
| 485 | 20231115 | 104600 | 173201637600 | 30950 | 30950 | 31000 | 30900 | 23680 |
| 486 | 20231115 | 104500 | 172468925100 | 30900 | 30950 | 30950 | 30900 | 9548 |
| 487 | 20231115 | 104400 | 172173494100 | 30950 | 30950 | 30950 | 30900 | 4127 |
| 488 | 20231115 | 104300 | 172045855600 | 30900 | 30950 | 30950 | 30900 | 15542 |
| 489 | 20231115 | 104200 | 171564955700 | 30950 | 30850 | 30950 | 30800 | 22318 |
| 490 | 20231115 | 104100 | 170875277400 | 30850 | 30900 | 30900 | 30800 | 10390 |
| 491 | 20231115 | 104000 | 170554652650 | 30900 | 30900 | 30950 | 30800 | 13639 |
| 492 | 20231115 | 103900 | 170133360850 | 30950 | 30950 | 31000 | 30900 | 11765 |
| 493 | 20231115 | 103800 | 169769171400 | 30950 | 31000 | 31000 | 30900 | 15674 |
| 494 | 20231115 | 103700 | 169283798350 | 31000 | 30950 | 31000 | 30900 | 19764 |
| 495 | 20231115 | 103600 | 168672194050 | 30950 | 30950 | 31000 | 30900 | 27475 |
| 496 | 20231115 | 103500 | 167821423950 | 30950 | 30700 | 30950 | 30700 | 47383 |
| 497 | 20231115 | 103400 | 166358912450 | 30750 | 30800 | 30850 | 30750 | 11124 |
| 498 | 20231115 | 103300 | 166016336600 | 30800 | 30850 | 30850 | 30800 | 7424 |
| 499 | 20231115 | 103200 | 165787353550 | 30850 | 30750 | 30900 | 30700 | 18944 |
| 500 | 20231115 | 103100 | 165203069300 | 30700 | 30700 | 30800 | 30700 | 14952 |
| 501 | 20231115 | 103000 | 164742766250 | 30700 | 30850 | 30850 | 30600 | 22818 |
| 502 | 20231115 | 102900 | 164041364850 | 30850 | 30700 | 30900 | 30650 | 18407 |
| 503 | 20231115 | 102800 | 163474279300 | 30750 | 30850 | 30850 | 30650 | 18230 |
| 504 | 20231115 | 102700 | 162913868700 | 30850 | 30950 | 30950 | 30750 | 31135 |
| 505 | 20231115 | 102600 | 161952073600 | 30950 | 30800 | 30950 | 30800 | 33864 |
| 506 | 20231115 | 102500 | 160905507400 | 30800 | 30800 | 30850 | 30750 | 9920 |
| 507 | 20231115 | 102400 | 160599969450 | 30800 | 30850 | 30850 | 30750 | 9965 |
| 508 | 20231115 | 102300 | 160293026150 | 30850 | 30650 | 30850 | 30650 | 24138 |
| 509 | 20231115 | 102200 | 159550169650 | 30700 | 30700 | 30700 | 30650 | 10330 |
| 510 | 20231115 | 102100 | 159233407100 | 30650 | 30750 | 30750 | 30600 | 20809 |
| 511 | 20231115 | 102000 | 158595140450 | 30700 | 30700 | 30750 | 30650 | 11262 |
| 512 | 20231115 | 101900 | 158249237500 | 30700 | 30650 | 30750 | 30650 | 8609 |
| 513 | 20231115 | 101800 | 157984948600 | 30650 | 30800 | 30850 | 30600 | 32580 |
| 514 | 20231115 | 101700 | 156983944800 | 30800 | 30800 | 30800 | 30700 | 21095 |
| 515 | 20231115 | 101600 | 156335035350 | 30750 | 30600 | 30800 | 30600 | 16539 |
| 516 | 20231115 | 101500 | 155827262150 | 30650 | 30750 | 30750 | 30600 | 19687 |
| 517 | 20231115 | 101400 | 155223515800 | 30750 | 30650 | 30750 | 30650 | 17758 |
| 518 | 20231115 | 101300 | 154678421050 | 30650 | 30650 | 30700 | 30600 | 15306 |
| 519 | 20231115 | 101200 | 154209380400 | 30700 | 30500 | 30700 | 30450 | 32473 |
| 520 | 20231115 | 101100 | 153216772550 | 30500 | 30500 | 30650 | 30500 | 23468 |
| 521 | 20231115 | 101000 | 152499839650 | 30500 | 30700 | 30800 | 30500 | 60730 |
| 522 | 20231115 | 100900 | 150639794300 | 30750 | 30750 | 30800 | 30600 | 55694 |
| 523 | 20231115 | 100800 | 148930846900 | 30800 | 30950 | 30950 | 30750 | 37922 |
| 524 | 20231115 | 100700 | 147759779500 | 30950 | 31050 | 31100 | 30900 | 74634 |
| 525 | 20231115 | 100600 | 145445806250 | 31050 | 30950 | 31050 | 30850 | 107995 |
| 526 | 20231115 | 100500 | 142100565850 | 30950 | 30950 | 31000 | 30850 | 66258 |
| 527 | 20231115 | 100400 | 140049671900 | 31000 | 30800 | 31000 | 30700 | 122658 |
| 528 | 20231115 | 100300 | 136262463100 | 30750 | 30650 | 30800 | 30550 | 75138 |
| 529 | 20231115 | 100200 | 133957817050 | 30650 | 30450 | 30650 | 30400 | 50015 |
| 530 | 20231115 | 100100 | 132430073550 | 30400 | 30450 | 30450 | 30350 | 14038 |
| 531 | 20231115 | 100000 | 132002908350 | 30400 | 30350 | 30450 | 30300 | 14339 |
| 532 | 20231115 | 095900 | 131567339600 | 30350 | 30350 | 30350 | 30200 | 14190 |
| 533 | 20231115 | 095800 | 131137415150 | 30300 | 30250 | 30400 | 30200 | 38134 |
| 534 | 20231115 | 095700 | 129981747200 | 30250 | 30350 | 30350 | 30250 | 17294 |
| 535 | 20231115 | 095600 | 129457798750 | 30400 | 30350 | 30500 | 30300 | 28527 |
| 536 | 20231115 | 095500 | 128590621850 | 30350 | 30450 | 30450 | 30200 | 37097 |
| 537 | 20231115 | 095400 | 127465562300 | 30450 | 30700 | 30750 | 30400 | 77771 |
| 538 | 20231115 | 095300 | 125086422700 | 30700 | 30500 | 30700 | 30500 | 87081 |
| 539 | 20231115 | 095200 | 122420634700 | 30550 | 30350 | 30550 | 30350 | 64377 |
| 540 | 20231115 | 095100 | 120456910200 | 30400 | 30450 | 30500 | 30350 | 43628 |
| 541 | 20231115 | 095000 | 119128944000 | 30500 | 30450 | 30600 | 30450 | 111594 |
| 542 | 20231115 | 094900 | 115724735750 | 30450 | 30400 | 30500 | 30350 | 130675 |
| 543 | 20231115 | 094800 | 111746817450 | 30400 | 30200 | 30400 | 30150 | 90686 |
| 544 | 20231115 | 094700 | 108998650650 | 30200 | 30000 | 30250 | 30000 | 62138 |
| 545 | 20231115 | 094600 | 107124229500 | 30000 | 30050 | 30150 | 30000 | 36578 |
| 546 | 20231115 | 094500 | 106024048150 | 30100 | 30050 | 30100 | 30000 | 17069 |
| 547 | 20231115 | 094400 | 105510775200 | 30050 | 30000 | 30050 | 29950 | 29090 |
| 548 | 20231115 | 094300 | 104637929350 | 30000 | 29850 | 30000 | 29850 | 17853 |
| 549 | 20231115 | 094200 | 104103444150 | 29900 | 29900 | 29900 | 29850 | 8747 |
| 550 | 20231115 | 094100 | 103842091500 | 29900 | 29900 | 29950 | 29800 | 36768 |
| 551 | 20231115 | 094000 | 102742553200 | 29900 | 29700 | 29900 | 29650 | 36774 |
| 552 | 20231115 | 093900 | 101647682900 | 29700 | 29650 | 29800 | 29650 | 14527 |
| 553 | 20231115 | 093800 | 101215864150 | 29650 | 29700 | 29800 | 29600 | 34847 |
| 554 | 20231115 | 093700 | 100181447100 | 29750 | 29800 | 29850 | 29750 | 16661 |
| 555 | 20231115 | 093600 | 99685276150 | 29850 | 29750 | 30000 | 29700 | 43381 |
| 556 | 20231115 | 093500 | 98389560050 | 29750 | 29850 | 29900 | 29700 | 48071 |
| 557 | 20231115 | 093400 | 96957831850 | 29850 | 29950 | 30000 | 29850 | 24646 |
| 558 | 20231115 | 093300 | 96221236050 | 29950 | 30150 | 30200 | 29900 | 42839 |
| 559 | 20231115 | 093200 | 94933232350 | 30150 | 29900 | 30200 | 29900 | 47242 |
| 560 | 20231115 | 093100 | 93513209550 | 29900 | 29900 | 30000 | 29900 | 23878 |
| 561 | 20231115 | 093000 | 92798028150 | 29900 | 29850 | 29950 | 29800 | 37536 |
| 562 | 20231115 | 092900 | 91676377850 | 29800 | 30100 | 30100 | 29800 | 46505 |
| 563 | 20231115 | 092800 | 90283088050 | 30050 | 29950 | 30100 | 29900 | 60137 |
| 564 | 20231115 | 092700 | 88480554050 | 30000 | 30000 | 30150 | 29950 | 49603 |
| 565 | 20231115 | 092600 | 86989561300 | 30000 | 30250 | 30300 | 30000 | 70675 |
| 566 | 20231115 | 092500 | 84861683150 | 30250 | 30150 | 30450 | 30150 | 125953 |
| 567 | 20231115 | 092400 | 81044235050 | 30200 | 30200 | 30300 | 30100 | 67178 |
| 568 | 20231115 | 092300 | 79016205300 | 30250 | 30150 | 30300 | 30050 | 85321 |
| 569 | 20231115 | 092200 | 76438181300 | 30100 | 30300 | 30300 | 30100 | 65606 |
| 570 | 20231115 | 092100 | 74454770750 | 30250 | 30050 | 30350 | 30000 | 185790 |
| 571 | 20231115 | 092000 | 68837810950 | 30100 | 29500 | 30100 | 29500 | 260997 |
| 572 | 20231115 | 091900 | 61034132000 | 29500 | 29650 | 29650 | 29500 | 24139 |
| 573 | 20231115 | 091800 | 60320361250 | 29600 | 29500 | 29650 | 29450 | 44673 |
| 574 | 20231115 | 091700 | 58999770950 | 29500 | 29500 | 29550 | 29450 | 26727 |
| 575 | 20231115 | 091600 | 58211338000 | 29500 | 29550 | 29600 | 29450 | 72714 |
| 576 | 20231115 | 091500 | 56064480150 | 29550 | 29250 | 29600 | 29150 | 69751 |
| 577 | 20231115 | 091400 | 54012859600 | 29200 | 29250 | 29450 | 29200 | 81357 |
| 578 | 20231115 | 091300 | 51628065400 | 29250 | 29500 | 29550 | 29200 | 80833 |
| 579 | 20231115 | 091200 | 49255326500 | 29450 | 29600 | 29700 | 29450 | 55264 |
| 580 | 20231115 | 091100 | 47623059900 | 29600 | 29850 | 29900 | 29550 | 89264 |
| 581 | 20231115 | 091000 | 44972357900 | 29850 | 29900 | 30000 | 29800 | 112583 |
| 582 | 20231115 | 090900 | 41600382600 | 29900 | 29800 | 29950 | 29700 | 160726 |
| 583 | 20231115 | 090800 | 36799919050 | 29800 | 29600 | 29850 | 29500 | 157227 |
| 584 | 20231115 | 090700 | 32122371800 | 29600 | 29300 | 29600 | 29250 | 149364 |
| 585 | 20231115 | 090600 | 27724680350 | 29300 | 29000 | 29400 | 29000 | 83843 |
| 586 | 20231115 | 090500 | 25275640950 | 29100 | 29350 | 29400 | 28950 | 69937 |
| 587 | 20231115 | 090400 | 23237244400 | 29350 | 29150 | 29450 | 29100 | 147923 |
| 588 | 20231115 | 090300 | 18908477550 | 29150 | 29050 | 29200 | 28850 | 105132 |
| 589 | 20231115 | 090200 | 15851049250 | 29050 | 28600 | 29200 | 28550 | 203232 |
| 590 | 20231115 | 090100 | 9958526050 | 28550 | 28600 | 28750 | 28350 | 110675 |
| 591 | 20231115 | 090000 | 6802806250 | 28700 | 28600 | 29000 | 28400 | 237192 |