32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 3 | 20231115 | 184500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231115 | 184400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231115 | 184300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231115 | 184200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231115 | 184100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231115 | 184000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231115 | 183900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231115 | 183800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231115 | 183700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231115 | 183600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231115 | 183500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231115 | 183400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231115 | 183300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231115 | 183200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231115 | 183100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231115 | 183000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231115 | 182900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231115 | 182800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231115 | 182700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231115 | 182600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231115 | 182500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231115 | 182400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231115 | 182300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231115 | 182200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231115 | 182100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231115 | 182000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231115 | 181900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231115 | 181800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231115 | 181700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231115 | 181600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 33 | 20231115 | 181500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231115 | 181400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231115 | 181300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231115 | 181200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231115 | 181100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231115 | 181000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231115 | 180900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231115 | 180800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231115 | 180700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231115 | 180600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231115 | 180500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231115 | 180400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231115 | 180300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231115 | 180200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231115 | 180100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231115 | 180000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231115 | 175900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231115 | 175800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231115 | 175700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231115 | 175600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231115 | 175500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231115 | 175400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231115 | 175300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231115 | 175200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231115 | 175100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231115 | 175000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231115 | 174900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231115 | 174800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231115 | 174700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231115 | 174600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 63 | 20231115 | 174500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231115 | 174400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231115 | 174300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231115 | 174200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231115 | 174100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231115 | 174000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231115 | 173900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231115 | 173800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231115 | 173700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231115 | 173600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231115 | 173500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231115 | 173400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231115 | 173300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231115 | 173200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231115 | 173100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231115 | 173000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231115 | 172900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231115 | 172800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231115 | 172700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231115 | 172600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231115 | 172500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231115 | 172400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231115 | 172300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231115 | 172200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231115 | 172100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231115 | 172000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231115 | 171900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231115 | 171800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231115 | 171700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231115 | 171600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 93 | 20231115 | 171500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231115 | 171400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231115 | 171300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231115 | 171200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231115 | 171100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231115 | 171000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231115 | 170900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231115 | 170800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231115 | 170700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231115 | 170600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231115 | 170500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231115 | 170400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231115 | 170300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231115 | 170200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231115 | 170100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231115 | 170000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231115 | 165900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231115 | 165800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231115 | 165700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231115 | 165600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231115 | 165500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231115 | 165400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231115 | 165300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231115 | 165200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231115 | 165100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231115 | 165000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231115 | 164900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231115 | 164800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231115 | 164700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231115 | 164600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 123 | 20231115 | 164500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231115 | 164400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231115 | 164300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231115 | 164200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231115 | 164100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231115 | 164000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231115 | 163900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231115 | 163800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231115 | 163700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231115 | 163600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231115 | 163500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231115 | 163400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231115 | 163300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231115 | 163200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231115 | 163100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231115 | 163000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231115 | 162900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231115 | 162800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231115 | 162700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231115 | 162600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231115 | 162500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231115 | 162400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231115 | 162300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231115 | 162200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231115 | 162100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231115 | 162000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231115 | 161900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231115 | 161800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231115 | 161700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231115 | 161600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 153 | 20231115 | 161500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231115 | 161400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231115 | 161300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231115 | 161200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231115 | 161100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231115 | 161000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231115 | 160900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231115 | 160800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231115 | 160700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231115 | 160600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231115 | 160500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231115 | 160400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231115 | 160300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231115 | 160200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231115 | 160100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231115 | 160000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231115 | 155900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231115 | 155800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231115 | 155700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231115 | 155600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231115 | 155500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231115 | 155400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231115 | 155300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231115 | 155200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231115 | 155100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231115 | 155000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231115 | 154900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231115 | 154800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231115 | 154700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231115 | 154600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 183 | 20231115 | 154500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231115 | 154400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231115 | 154300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231115 | 154200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20231115 | 154100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231115 | 154000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231115 | 153900 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231115 | 153800 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231115 | 153700 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231115 | 153600 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231115 | 153500 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231115 | 153400 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231115 | 153300 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231115 | 153200 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20231115 | 153100 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20231115 | 153000 | 12701271050 | 32150 | 32150 | 32150 | 32150 | 5251 |
| 199 | 20231115 | 152900 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20231115 | 152800 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20231115 | 152700 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20231115 | 152600 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20231115 | 152500 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20231115 | 152400 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20231115 | 152300 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20231115 | 152200 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20231115 | 152100 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20231115 | 152000 | 12532451400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20231115 | 151900 | 12532451400 | 32050 | 32000 | 32050 | 31950 | 342 |
| 210 | 20231115 | 151800 | 12521497400 | 32050 | 32000 | 32050 | 32000 | 364 |
| 211 | 20231115 | 151700 | 12509833050 | 32000 | 31950 | 32050 | 31950 | 311 |
| 212 | 20231115 | 151600 | 12499870600 | 32000 | 32000 | 32050 | 31950 | 469 |
| 213 | 20231115 | 151500 | 12484865000 | 32000 | 32000 | 32050 | 31850 | 858 |
| 214 | 20231115 | 151400 | 12457433350 | 32050 | 32100 | 32150 | 32000 | 632 |
| 215 | 20231115 | 151300 | 12437166200 | 32100 | 32050 | 32100 | 32050 | 465 |
| 216 | 20231115 | 151200 | 12422245900 | 32100 | 32100 | 32100 | 32000 | 198 |
| 217 | 20231115 | 151100 | 12415897800 | 32100 | 32050 | 32100 | 31900 | 298 |
| 218 | 20231115 | 151000 | 12406353600 | 32050 | 32050 | 32050 | 31850 | 339 |
| 219 | 20231115 | 150900 | 12395515150 | 32050 | 32000 | 32050 | 31900 | 264 |
| 220 | 20231115 | 150800 | 12387065600 | 31900 | 32050 | 32050 | 31900 | 526 |
| 221 | 20231115 | 150700 | 12370250500 | 32050 | 32050 | 32050 | 31950 | 417 |
| 222 | 20231115 | 150600 | 12356906550 | 32000 | 32100 | 32100 | 31950 | 195 |
| 223 | 20231115 | 150500 | 12350659150 | 31900 | 31950 | 32100 | 31900 | 406 |
| 224 | 20231115 | 150400 | 12337653200 | 31950 | 32050 | 32050 | 31950 | 228 |
| 225 | 20231115 | 150300 | 12330351850 | 31950 | 32050 | 32050 | 31900 | 605 |
| 226 | 20231115 | 150200 | 12311006200 | 32050 | 32050 | 32100 | 32000 | 490 |
| 227 | 20231115 | 150100 | 12295305900 | 32100 | 32050 | 32150 | 32000 | 240 |
| 228 | 20231115 | 150000 | 12287613250 | 32000 | 32100 | 32150 | 32000 | 664 |
| 229 | 20231115 | 145900 | 12266298600 | 32100 | 32100 | 32100 | 31950 | 662 |
| 230 | 20231115 | 145800 | 12245068700 | 32100 | 32100 | 32100 | 31900 | 429 |
| 231 | 20231115 | 145700 | 12231342650 | 32100 | 32150 | 32150 | 32050 | 373 |
| 232 | 20231115 | 145600 | 12219361950 | 32150 | 32150 | 32150 | 31950 | 744 |
| 233 | 20231115 | 145500 | 12195496500 | 32100 | 32000 | 32150 | 32000 | 571 |
| 234 | 20231115 | 145400 | 12177182650 | 31950 | 32050 | 32150 | 31950 | 334 |
| 235 | 20231115 | 145300 | 12166472150 | 32000 | 32100 | 32150 | 32000 | 1118 |
| 236 | 20231115 | 145200 | 12130602700 | 32100 | 32050 | 32100 | 32000 | 455 |
| 237 | 20231115 | 145100 | 12116009300 | 32000 | 32050 | 32050 | 32000 | 466 |
| 238 | 20231115 | 145000 | 12101080600 | 32000 | 32000 | 32050 | 31950 | 713 |
| 239 | 20231115 | 144900 | 12078271850 | 32000 | 31950 | 32050 | 31950 | 330 |
| 240 | 20231115 | 144800 | 12067703900 | 32000 | 31950 | 32050 | 31900 | 845 |
| 241 | 20231115 | 144700 | 12040685850 | 31950 | 31900 | 32000 | 31900 | 745 |
| 242 | 20231115 | 144600 | 12016897800 | 31900 | 32000 | 32050 | 31900 | 774 |
| 243 | 20231115 | 144500 | 11992142000 | 32050 | 32000 | 32050 | 31950 | 478 |
| 244 | 20231115 | 144400 | 11976829250 | 32000 | 31950 | 32050 | 31950 | 439 |
| 245 | 20231115 | 144300 | 11962781100 | 32000 | 32000 | 32000 | 31950 | 553 |
| 246 | 20231115 | 144200 | 11945087350 | 32000 | 32000 | 32050 | 31950 | 749 |
| 247 | 20231115 | 144100 | 11921125500 | 32000 | 32000 | 32050 | 32000 | 497 |
| 248 | 20231115 | 144000 | 11905210250 | 31950 | 32100 | 32100 | 31950 | 829 |
| 249 | 20231115 | 143900 | 11878666350 | 32050 | 32100 | 32100 | 32050 | 447 |
| 250 | 20231115 | 143800 | 11864323950 | 32100 | 32100 | 32100 | 32000 | 456 |
| 251 | 20231115 | 143700 | 11849701550 | 32050 | 32050 | 32100 | 32000 | 460 |
| 252 | 20231115 | 143600 | 11834961800 | 32000 | 32000 | 32050 | 31950 | 609 |
| 253 | 20231115 | 143500 | 11815477550 | 32050 | 32000 | 32100 | 32000 | 568 |
| 254 | 20231115 | 143400 | 11797268600 | 32050 | 32100 | 32100 | 31900 | 1076 |
| 255 | 20231115 | 143300 | 11762842550 | 32050 | 32050 | 32100 | 32050 | 270 |
| 256 | 20231115 | 143200 | 11754178250 | 32100 | 32200 | 32250 | 32050 | 575 |
| 257 | 20231115 | 143100 | 11735692050 | 32200 | 32200 | 32250 | 32150 | 600 |
| 258 | 20231115 | 143000 | 11716365350 | 32200 | 32250 | 32300 | 32200 | 434 |
| 259 | 20231115 | 142900 | 11702367800 | 32300 | 32200 | 32350 | 32200 | 768 |
| 260 | 20231115 | 142800 | 11677583450 | 32150 | 32150 | 32300 | 32150 | 925 |
| 261 | 20231115 | 142700 | 11647757850 | 32200 | 32150 | 32200 | 32150 | 411 |
| 262 | 20231115 | 142600 | 11634525350 | 32200 | 32150 | 32200 | 32100 | 483 |
| 263 | 20231115 | 142500 | 11618986750 | 32150 | 32150 | 32200 | 32100 | 414 |
| 264 | 20231115 | 142400 | 11605674350 | 32200 | 32150 | 32200 | 32100 | 398 |
| 265 | 20231115 | 142300 | 11592868650 | 32200 | 32200 | 32250 | 32150 | 527 |
| 266 | 20231115 | 142200 | 11575897050 | 32200 | 32200 | 32250 | 32100 | 386 |
| 267 | 20231115 | 142100 | 11563474150 | 32200 | 32250 | 32250 | 32200 | 380 |
| 268 | 20231115 | 142000 | 11551234200 | 32250 | 32200 | 32250 | 32150 | 566 |
| 269 | 20231115 | 141900 | 11532999050 | 32200 | 32200 | 32200 | 32150 | 406 |
| 270 | 20231115 | 141800 | 11519927350 | 32150 | 32150 | 32200 | 32100 | 480 |
| 271 | 20231115 | 141700 | 11504498850 | 32200 | 32150 | 32200 | 32150 | 449 |
| 272 | 20231115 | 141600 | 11490050650 | 32150 | 32100 | 32150 | 32100 | 317 |
| 273 | 20231115 | 141500 | 11479862800 | 32100 | 32100 | 32150 | 32050 | 670 |
| 274 | 20231115 | 141400 | 11458336400 | 32050 | 32150 | 32150 | 32050 | 538 |
| 275 | 20231115 | 141300 | 11441060400 | 32150 | 32100 | 32150 | 32050 | 463 |
| 276 | 20231115 | 141200 | 11426195900 | 32100 | 32100 | 32100 | 32050 | 479 |
| 277 | 20231115 | 141100 | 11410834600 | 32050 | 32100 | 32100 | 32000 | 747 |
| 278 | 20231115 | 141000 | 11386882750 | 32100 | 32050 | 32100 | 32000 | 571 |
| 279 | 20231115 | 140900 | 11368573800 | 31950 | 32050 | 32050 | 31950 | 723 |
| 280 | 20231115 | 140800 | 11345423300 | 32050 | 32050 | 32100 | 32000 | 279 |
| 281 | 20231115 | 140700 | 11336483200 | 32100 | 32100 | 32150 | 32100 | 580 |
| 282 | 20231115 | 140600 | 11317850150 | 32150 | 32050 | 32200 | 32050 | 517 |
| 283 | 20231115 | 140500 | 11301253050 | 32050 | 32000 | 32100 | 32000 | 358 |
| 284 | 20231115 | 140400 | 11289777350 | 32050 | 32100 | 32100 | 32000 | 761 |
| 285 | 20231115 | 140300 | 11265386800 | 32100 | 32150 | 32200 | 32100 | 721 |
| 286 | 20231115 | 140200 | 11242195950 | 32150 | 32150 | 32200 | 32100 | 290 |
| 287 | 20231115 | 140100 | 11232871400 | 32150 | 32150 | 32200 | 32100 | 427 |
| 288 | 20231115 | 140000 | 11219135000 | 32100 | 32200 | 32200 | 32050 | 360 |
| 289 | 20231115 | 135900 | 11207570750 | 32200 | 32100 | 32200 | 32050 | 787 |
| 290 | 20231115 | 135800 | 11182295300 | 32100 | 32050 | 32150 | 32000 | 699 |
| 291 | 20231115 | 135700 | 11159847050 | 32150 | 32100 | 32150 | 32050 | 363 |
| 292 | 20231115 | 135600 | 11148204500 | 32100 | 32150 | 32150 | 32050 | 534 |
| 293 | 20231115 | 135500 | 11131057150 | 32050 | 32100 | 32100 | 32050 | 1211 |
| 294 | 20231115 | 135400 | 11092230550 | 32100 | 32050 | 32100 | 32050 | 436 |
| 295 | 20231115 | 135300 | 11078237650 | 32100 | 32150 | 32150 | 32050 | 1792 |
| 296 | 20231115 | 135200 | 11020755100 | 32100 | 32150 | 32150 | 32100 | 231 |
| 297 | 20231115 | 135100 | 11013329250 | 32150 | 32200 | 32200 | 32100 | 265 |
| 298 | 20231115 | 135000 | 11004802550 | 32150 | 32150 | 32250 | 32150 | 1200 |
| 299 | 20231115 | 134900 | 10966182950 | 32150 | 32200 | 32200 | 32100 | 710 |
| 300 | 20231115 | 134800 | 10943371800 | 32200 | 32250 | 32250 | 32200 | 438 |
| 301 | 20231115 | 134700 | 10929252050 | 32150 | 32250 | 32250 | 32000 | 3862 |
| 302 | 20231115 | 134600 | 10805306550 | 32200 | 32300 | 32300 | 32200 | 352 |
| 303 | 20231115 | 134500 | 10793955800 | 32300 | 32300 | 32350 | 32250 | 499 |
| 304 | 20231115 | 134400 | 10777838050 | 32250 | 32200 | 32250 | 32200 | 489 |
| 305 | 20231115 | 134300 | 10762070400 | 32250 | 32300 | 32300 | 32250 | 507 |
| 306 | 20231115 | 134200 | 10745710200 | 32300 | 32300 | 32300 | 32200 | 851 |
| 307 | 20231115 | 134100 | 10718260200 | 32300 | 32450 | 32500 | 32300 | 1084 |
| 308 | 20231115 | 134000 | 10683166350 | 32450 | 32500 | 32500 | 32450 | 174 |
| 309 | 20231115 | 133900 | 10677512150 | 32450 | 32450 | 32500 | 32450 | 445 |
| 310 | 20231115 | 133800 | 10663057950 | 32450 | 32500 | 32500 | 32450 | 659 |
| 311 | 20231115 | 133700 | 10641649150 | 32450 | 32450 | 32500 | 32400 | 439 |
| 312 | 20231115 | 133600 | 10627399850 | 32450 | 32500 | 32500 | 32450 | 463 |
| 313 | 20231115 | 133500 | 10612369500 | 32500 | 32500 | 32500 | 32450 | 397 |
| 314 | 20231115 | 133400 | 10599471650 | 32500 | 32500 | 32500 | 32400 | 982 |
| 315 | 20231115 | 133300 | 10567592700 | 32500 | 32450 | 32500 | 32450 | 353 |
| 316 | 20231115 | 133200 | 10556129500 | 32500 | 32450 | 32500 | 32450 | 569 |
| 317 | 20231115 | 133100 | 10537637900 | 32450 | 32500 | 32500 | 32450 | 646 |
| 318 | 20231115 | 133000 | 10516657850 | 32500 | 32500 | 32500 | 32450 | 257 |
| 319 | 20231115 | 132900 | 10508306800 | 32500 | 32550 | 32550 | 32400 | 536 |
| 320 | 20231115 | 132800 | 10490888650 | 32550 | 32450 | 32550 | 32450 | 1372 |
| 321 | 20231115 | 132700 | 10446281850 | 32450 | 32450 | 32500 | 32400 | 1085 |
| 322 | 20231115 | 132600 | 10411039800 | 32450 | 32450 | 32450 | 32350 | 809 |
| 323 | 20231115 | 132500 | 10384810100 | 32450 | 32550 | 32550 | 32450 | 1493 |
| 324 | 20231115 | 132400 | 10336340550 | 32550 | 32500 | 32600 | 32450 | 927 |
| 325 | 20231115 | 132300 | 10306162150 | 32550 | 32450 | 32550 | 32450 | 5501 |
| 326 | 20231115 | 132200 | 10127335550 | 32450 | 32450 | 32500 | 32400 | 1628 |
| 327 | 20231115 | 132100 | 10074516050 | 32450 | 32450 | 32450 | 32400 | 1729 |
| 328 | 20231115 | 132000 | 10018461650 | 32450 | 32350 | 32450 | 32300 | 3971 |
| 329 | 20231115 | 131900 | 9889868400 | 32350 | 32350 | 32400 | 32250 | 1970 |
| 330 | 20231115 | 131800 | 9826178550 | 32300 | 32350 | 32350 | 32300 | 757 |
| 331 | 20231115 | 131700 | 9801690550 | 32350 | 32350 | 32350 | 32300 | 687 |
| 332 | 20231115 | 131600 | 9779469400 | 32350 | 32350 | 32350 | 32350 | 523 |
| 333 | 20231115 | 131500 | 9762550350 | 32350 | 32350 | 32350 | 32300 | 1159 |
| 334 | 20231115 | 131400 | 9725063300 | 32350 | 32350 | 32350 | 32300 | 1585 |
| 335 | 20231115 | 131300 | 9673793500 | 32300 | 32150 | 32350 | 32100 | 9000 |
| 336 | 20231115 | 131200 | 9383588850 | 32150 | 32150 | 32150 | 32100 | 844 |
| 337 | 20231115 | 131100 | 9356459900 | 32150 | 32150 | 32150 | 32100 | 670 |
| 338 | 20231115 | 131000 | 9334941200 | 32150 | 32150 | 32150 | 32100 | 214 |
| 339 | 20231115 | 130900 | 9328061200 | 32150 | 32150 | 32150 | 32100 | 649 |
| 340 | 20231115 | 130800 | 9307197800 | 32150 | 32150 | 32150 | 32100 | 1301 |
| 341 | 20231115 | 130700 | 9265390450 | 32150 | 32100 | 32150 | 32050 | 4561 |
| 342 | 20231115 | 130600 | 9118852050 | 32100 | 32050 | 32100 | 32000 | 1883 |
| 343 | 20231115 | 130500 | 9058493700 | 32050 | 32050 | 32050 | 31950 | 659 |
| 344 | 20231115 | 130400 | 9037400400 | 32050 | 32050 | 32050 | 32000 | 577 |
| 345 | 20231115 | 130300 | 9018924000 | 32050 | 32050 | 32050 | 32000 | 1222 |
| 346 | 20231115 | 130200 | 8979801500 | 32050 | 32050 | 32050 | 31950 | 919 |
| 347 | 20231115 | 130100 | 8950378250 | 32050 | 32000 | 32050 | 32000 | 1736 |
| 348 | 20231115 | 130000 | 8894824100 | 32000 | 32050 | 32050 | 32000 | 1600 |
| 349 | 20231115 | 125900 | 8843611000 | 32050 | 32050 | 32050 | 32000 | 669 |
| 350 | 20231115 | 125800 | 8822177000 | 32050 | 32000 | 32050 | 32000 | 571 |
| 351 | 20231115 | 125700 | 8803902850 | 32050 | 32050 | 32050 | 32000 | 387 |
| 352 | 20231115 | 125600 | 8791499800 | 32000 | 32000 | 32050 | 31950 | 349 |
| 353 | 20231115 | 125500 | 8780332000 | 32000 | 31900 | 32050 | 31850 | 8848 |
| 354 | 20231115 | 125400 | 8497245050 | 31900 | 31950 | 31950 | 31850 | 704 |
| 355 | 20231115 | 125300 | 8474790800 | 31950 | 31950 | 31950 | 31950 | 480 |
| 356 | 20231115 | 125200 | 8459454800 | 31950 | 31950 | 31950 | 31900 | 248 |
| 357 | 20231115 | 125100 | 8451531450 | 31950 | 31900 | 31950 | 31900 | 1111 |
| 358 | 20231115 | 125000 | 8416079250 | 31900 | 31900 | 31900 | 31850 | 555 |
| 359 | 20231115 | 124900 | 8398376350 | 31900 | 31900 | 31900 | 31900 | 170 |
| 360 | 20231115 | 124800 | 8392953350 | 31900 | 31900 | 31900 | 31850 | 324 |
| 361 | 20231115 | 124700 | 8382619250 | 31850 | 31850 | 31900 | 31800 | 1235 |
| 362 | 20231115 | 124600 | 8343280150 | 31850 | 31900 | 31900 | 31850 | 934 |
| 363 | 20231115 | 124500 | 8313512400 | 31900 | 31900 | 31900 | 31850 | 290 |
| 364 | 20231115 | 124400 | 8304262350 | 31900 | 31850 | 31900 | 31850 | 635 |
| 365 | 20231115 | 124300 | 8284013800 | 31850 | 31850 | 31900 | 31850 | 363 |
| 366 | 20231115 | 124200 | 8272448200 | 31850 | 31850 | 31850 | 31800 | 287 |
| 367 | 20231115 | 124100 | 8263307350 | 31850 | 31900 | 31950 | 31850 | 1266 |
| 368 | 20231115 | 124000 | 8222927700 | 31950 | 31950 | 31950 | 31900 | 369 |
| 369 | 20231115 | 123900 | 8211144050 | 31950 | 31950 | 31950 | 31900 | 644 |
| 370 | 20231115 | 123800 | 8190592450 | 31950 | 31950 | 31950 | 31900 | 790 |
| 371 | 20231115 | 123700 | 8165375300 | 31950 | 31950 | 31950 | 31900 | 517 |
| 372 | 20231115 | 123600 | 8148861250 | 31950 | 32000 | 32000 | 31900 | 993 |
| 373 | 20231115 | 123500 | 8117134550 | 31950 | 32000 | 32000 | 31900 | 326 |
| 374 | 20231115 | 123400 | 8106710700 | 32000 | 31950 | 32000 | 31900 | 626 |
| 375 | 20231115 | 123300 | 8086711850 | 31950 | 32000 | 32000 | 31950 | 2114 |
| 376 | 20231115 | 123200 | 8019154600 | 32000 | 31950 | 32000 | 31950 | 1282 |
| 377 | 20231115 | 123100 | 7978193900 | 31950 | 31950 | 31950 | 31950 | 334 |
| 378 | 20231115 | 123000 | 7967522600 | 31900 | 31900 | 31950 | 31850 | 492 |
| 379 | 20231115 | 122900 | 7951829750 | 31900 | 31950 | 31950 | 31850 | 431 |
| 380 | 20231115 | 122800 | 7938079850 | 31900 | 31900 | 31950 | 31850 | 594 |
| 381 | 20231115 | 122700 | 7919127650 | 31900 | 31900 | 31900 | 31850 | 422 |
| 382 | 20231115 | 122600 | 7905670000 | 31900 | 31900 | 31900 | 31800 | 318 |
| 383 | 20231115 | 122500 | 7895528950 | 31900 | 31950 | 31950 | 31850 | 608 |
| 384 | 20231115 | 122400 | 7876130300 | 31900 | 31950 | 31950 | 31850 | 344 |
| 385 | 20231115 | 122300 | 7865147250 | 31950 | 31900 | 31950 | 31900 | 399 |
| 386 | 20231115 | 122200 | 7852414000 | 31900 | 31900 | 31950 | 31850 | 450 |
| 387 | 20231115 | 122100 | 7838060050 | 31900 | 31850 | 31900 | 31850 | 413 |
| 388 | 20231115 | 122000 | 7824890600 | 31900 | 31900 | 31900 | 31850 | 328 |
| 389 | 20231115 | 121900 | 7814441150 | 31900 | 31850 | 31900 | 31850 | 385 |
| 390 | 20231115 | 121800 | 7802163150 | 31900 | 31850 | 31900 | 31800 | 383 |
| 391 | 20231115 | 121700 | 7789955800 | 31850 | 31850 | 31900 | 31800 | 446 |
| 392 | 20231115 | 121600 | 7775750200 | 31850 | 31800 | 31850 | 31800 | 298 |
| 393 | 20231115 | 121500 | 7766262850 | 31850 | 31850 | 31850 | 31800 | 391 |
| 394 | 20231115 | 121400 | 7753809600 | 31850 | 31850 | 31850 | 31750 | 330 |
| 395 | 20231115 | 121300 | 7743299350 | 31850 | 31850 | 31900 | 31800 | 413 |
| 396 | 20231115 | 121200 | 7730151050 | 31850 | 31850 | 31850 | 31800 | 379 |
| 397 | 20231115 | 121100 | 7718085150 | 31850 | 31850 | 31850 | 31800 | 345 |
| 398 | 20231115 | 121000 | 7707100800 | 31850 | 31800 | 31850 | 31800 | 316 |
| 399 | 20231115 | 120900 | 7697041500 | 31800 | 31850 | 31850 | 31800 | 728 |
| 400 | 20231115 | 120800 | 7673872800 | 31850 | 31900 | 31900 | 31850 | 589 |
| 401 | 20231115 | 120700 | 7655098050 | 31900 | 31900 | 31900 | 31850 | 280 |
| 402 | 20231115 | 120600 | 7646166100 | 31900 | 31900 | 31900 | 31850 | 473 |
| 403 | 20231115 | 120500 | 7631081050 | 31900 | 31900 | 31900 | 31850 | 254 |
| 404 | 20231115 | 120400 | 7622978550 | 31900 | 31900 | 31900 | 31850 | 251 |
| 405 | 20231115 | 120300 | 7614974650 | 31900 | 31900 | 31900 | 31850 | 535 |
| 406 | 20231115 | 120200 | 7597922000 | 31850 | 31850 | 31900 | 31850 | 630 |
| 407 | 20231115 | 120100 | 7577845850 | 31900 | 31900 | 31900 | 31850 | 393 |
| 408 | 20231115 | 120000 | 7565314500 | 31900 | 31900 | 31900 | 31800 | 585 |
| 409 | 20231115 | 115900 | 7546669600 | 31850 | 31850 | 31900 | 31850 | 448 |
| 410 | 20231115 | 115800 | 7532384450 | 31850 | 31850 | 31900 | 31800 | 1211 |
| 411 | 20231115 | 115700 | 7493815650 | 31850 | 31850 | 31850 | 31800 | 1118 |
| 412 | 20231115 | 115600 | 7458234200 | 31850 | 31850 | 31850 | 31800 | 540 |
| 413 | 20231115 | 115500 | 7441038300 | 31800 | 31850 | 31850 | 31800 | 689 |
| 414 | 20231115 | 115400 | 7419104150 | 31850 | 31900 | 31900 | 31850 | 641 |
| 415 | 20231115 | 115300 | 7398665450 | 31850 | 31900 | 31900 | 31850 | 411 |
| 416 | 20231115 | 115200 | 7385562500 | 31900 | 31900 | 31900 | 31850 | 1243 |
| 417 | 20231115 | 115100 | 7345955050 | 31900 | 31900 | 31900 | 31850 | 491 |
| 418 | 20231115 | 115000 | 7330293050 | 31900 | 31950 | 31950 | 31850 | 700 |
| 419 | 20231115 | 114900 | 7307948200 | 31950 | 31900 | 31950 | 31900 | 414 |
| 420 | 20231115 | 114800 | 7294724550 | 31950 | 31950 | 31950 | 31900 | 589 |
| 421 | 20231115 | 114700 | 7275911150 | 31950 | 32000 | 32000 | 31950 | 634 |
| 422 | 20231115 | 114600 | 7255649850 | 31950 | 32000 | 32000 | 31950 | 1063 |
| 423 | 20231115 | 114500 | 7221654450 | 32000 | 31950 | 32000 | 31900 | 912 |
| 424 | 20231115 | 114400 | 7192525400 | 31950 | 32000 | 32000 | 31950 | 758 |
| 425 | 20231115 | 114300 | 7168297450 | 32000 | 31900 | 32000 | 31850 | 3875 |
| 426 | 20231115 | 114200 | 7044583700 | 31850 | 31900 | 31900 | 31850 | 543 |
| 427 | 20231115 | 114100 | 7027272500 | 31900 | 31900 | 31900 | 31850 | 839 |
| 428 | 20231115 | 114000 | 7000509850 | 31900 | 31900 | 31900 | 31850 | 1874 |
| 429 | 20231115 | 113900 | 6940729700 | 31900 | 31900 | 31900 | 31850 | 1434 |
| 430 | 20231115 | 113800 | 6895029150 | 31900 | 31850 | 31900 | 31850 | 1305 |
| 431 | 20231115 | 113700 | 6853448450 | 31850 | 31750 | 31850 | 31700 | 3262 |
| 432 | 20231115 | 113600 | 6749813050 | 31750 | 31750 | 31750 | 31700 | 511 |
| 433 | 20231115 | 113500 | 6733599300 | 31750 | 31750 | 31750 | 31700 | 385 |
| 434 | 20231115 | 113400 | 6721380450 | 31750 | 31700 | 31750 | 31650 | 2407 |
| 435 | 20231115 | 113300 | 6645078150 | 31700 | 31650 | 31700 | 31650 | 455 |
| 436 | 20231115 | 113200 | 6630655850 | 31700 | 31650 | 31700 | 31650 | 441 |
| 437 | 20231115 | 113100 | 6616685200 | 31650 | 31650 | 31700 | 31600 | 831 |
| 438 | 20231115 | 113000 | 6590380050 | 31700 | 31650 | 31700 | 31650 | 690 |
| 439 | 20231115 | 112900 | 6568529050 | 31650 | 31650 | 31650 | 31600 | 492 |
| 440 | 20231115 | 112800 | 6552957550 | 31650 | 31700 | 31700 | 31600 | 462 |
| 441 | 20231115 | 112700 | 6538328800 | 31700 | 31700 | 31700 | 31650 | 873 |
| 442 | 20231115 | 112600 | 6510679800 | 31700 | 31650 | 31700 | 31600 | 1021 |
| 443 | 20231115 | 112500 | 6478357700 | 31650 | 31650 | 31650 | 31600 | 926 |
| 444 | 20231115 | 112400 | 6449050850 | 31600 | 31650 | 31650 | 31600 | 245 |
| 445 | 20231115 | 112300 | 6441301950 | 31650 | 31650 | 31650 | 31600 | 377 |
| 446 | 20231115 | 112200 | 6429372000 | 31650 | 31650 | 31650 | 31600 | 414 |
| 447 | 20231115 | 112100 | 6416269950 | 31600 | 31650 | 31650 | 31600 | 508 |
| 448 | 20231115 | 112000 | 6400202450 | 31650 | 31650 | 31650 | 31600 | 267 |
| 449 | 20231115 | 111900 | 6391752000 | 31650 | 31600 | 31650 | 31500 | 1026 |
| 450 | 20231115 | 111800 | 6359318100 | 31650 | 31650 | 31650 | 31600 | 639 |
| 451 | 20231115 | 111700 | 6339117950 | 31650 | 31600 | 31650 | 31600 | 348 |
| 452 | 20231115 | 111600 | 6328109250 | 31650 | 31650 | 31650 | 31500 | 996 |
| 453 | 20231115 | 111500 | 6296645300 | 31650 | 31650 | 31650 | 31600 | 208 |
| 454 | 20231115 | 111400 | 6290062350 | 31650 | 31650 | 31700 | 31650 | 540 |
| 455 | 20231115 | 111300 | 6272969100 | 31650 | 31650 | 31700 | 31650 | 527 |
| 456 | 20231115 | 111200 | 6256277950 | 31650 | 31650 | 31650 | 31600 | 428 |
| 457 | 20231115 | 111100 | 6242734650 | 31650 | 31550 | 31650 | 31550 | 294 |
| 458 | 20231115 | 111000 | 6233445100 | 31550 | 31600 | 31650 | 31550 | 235 |
| 459 | 20231115 | 110900 | 6226016250 | 31650 | 31600 | 31650 | 31550 | 750 |
| 460 | 20231115 | 110800 | 6202312850 | 31600 | 31600 | 31600 | 31500 | 1289 |
| 461 | 20231115 | 110700 | 6161673750 | 31600 | 31650 | 31650 | 31550 | 266 |
| 462 | 20231115 | 110600 | 6153265400 | 31650 | 31650 | 31650 | 31600 | 1285 |
| 463 | 20231115 | 110500 | 6112636100 | 31650 | 31700 | 31700 | 31600 | 436 |
| 464 | 20231115 | 110400 | 6098836450 | 31650 | 31700 | 31700 | 31650 | 1086 |
| 465 | 20231115 | 110300 | 6064463700 | 31700 | 31750 | 31750 | 31650 | 447 |
| 466 | 20231115 | 110200 | 6050295550 | 31750 | 31800 | 31800 | 31650 | 411 |
| 467 | 20231115 | 110100 | 6037255300 | 31750 | 31750 | 31800 | 31750 | 1250 |
| 468 | 20231115 | 110000 | 5997561550 | 31750 | 31750 | 31750 | 31700 | 325 |
| 469 | 20231115 | 105900 | 5987246650 | 31700 | 31750 | 31800 | 31700 | 996 |
| 470 | 20231115 | 105800 | 5955620650 | 31750 | 31700 | 31750 | 31650 | 579 |
| 471 | 20231115 | 105700 | 5937261050 | 31700 | 31650 | 31700 | 31650 | 472 |
| 472 | 20231115 | 105600 | 5922305500 | 31650 | 31700 | 31700 | 31650 | 192 |
| 473 | 20231115 | 105500 | 5916222750 | 31700 | 31750 | 31750 | 31650 | 728 |
| 474 | 20231115 | 105400 | 5893135800 | 31750 | 31750 | 31750 | 31700 | 137 |
| 475 | 20231115 | 105300 | 5888787100 | 31750 | 31750 | 31750 | 31700 | 506 |
| 476 | 20231115 | 105200 | 5872725250 | 31750 | 31750 | 31750 | 31700 | 109 |
| 477 | 20231115 | 105100 | 5869265000 | 31750 | 31700 | 31750 | 31700 | 463 |
| 478 | 20231115 | 105000 | 5854569850 | 31750 | 31700 | 31750 | 31700 | 390 |
| 479 | 20231115 | 104900 | 5842192550 | 31700 | 31750 | 31750 | 31700 | 363 |
| 480 | 20231115 | 104800 | 5830672500 | 31750 | 31700 | 31750 | 31700 | 264 |
| 481 | 20231115 | 104700 | 5822291000 | 31700 | 31800 | 31800 | 31700 | 1089 |
| 482 | 20231115 | 104600 | 5787709950 | 31800 | 31750 | 31800 | 31750 | 223 |
| 483 | 20231115 | 104500 | 5780624150 | 31800 | 31800 | 31800 | 31750 | 886 |
| 484 | 20231115 | 104400 | 5752449700 | 31750 | 31750 | 31800 | 31750 | 536 |
| 485 | 20231115 | 104300 | 5735427100 | 31750 | 31750 | 31750 | 31700 | 166 |
| 486 | 20231115 | 104200 | 5730157600 | 31750 | 31800 | 31800 | 31700 | 359 |
| 487 | 20231115 | 104100 | 5718752250 | 31750 | 31800 | 31800 | 31700 | 550 |
| 488 | 20231115 | 104000 | 5701283300 | 31750 | 31800 | 31800 | 31700 | 142 |
| 489 | 20231115 | 103900 | 5696774600 | 31800 | 31800 | 31800 | 31750 | 271 |
| 490 | 20231115 | 103800 | 5688160850 | 31800 | 31800 | 31800 | 31750 | 246 |
| 491 | 20231115 | 103700 | 5680339950 | 31750 | 31800 | 31800 | 31700 | 1985 |
| 492 | 20231115 | 103600 | 5617333450 | 31800 | 31800 | 31800 | 31750 | 829 |
| 493 | 20231115 | 103500 | 5591005200 | 31800 | 31750 | 31800 | 31700 | 457 |
| 494 | 20231115 | 103400 | 5576490750 | 31750 | 31750 | 31800 | 31750 | 361 |
| 495 | 20231115 | 103300 | 5565016800 | 31700 | 31800 | 31800 | 31700 | 611 |
| 496 | 20231115 | 103200 | 5545624700 | 31800 | 31850 | 31850 | 31800 | 221 |
| 497 | 20231115 | 103100 | 5538594600 | 31850 | 31900 | 31950 | 31800 | 1132 |
| 498 | 20231115 | 103000 | 5502500550 | 31900 | 31950 | 31950 | 31850 | 1492 |
| 499 | 20231115 | 102900 | 5454891600 | 31950 | 31950 | 32000 | 31900 | 4100 |
| 500 | 20231115 | 102800 | 5323878400 | 31950 | 31850 | 31950 | 31850 | 3292 |
| 501 | 20231115 | 102700 | 5218842250 | 31900 | 31850 | 31900 | 31800 | 2143 |
| 502 | 20231115 | 102600 | 5150586950 | 31800 | 31850 | 31850 | 31800 | 1554 |
| 503 | 20231115 | 102500 | 5101112200 | 31800 | 31750 | 31850 | 31750 | 1251 |
| 504 | 20231115 | 102400 | 5061332100 | 31750 | 31750 | 31800 | 31750 | 1030 |
| 505 | 20231115 | 102300 | 5028629250 | 31750 | 31750 | 31800 | 31700 | 1052 |
| 506 | 20231115 | 102200 | 4995234200 | 31750 | 31700 | 31750 | 31700 | 474 |
| 507 | 20231115 | 102100 | 4980190700 | 31750 | 31750 | 31800 | 31750 | 1335 |
| 508 | 20231115 | 102000 | 4937772400 | 31750 | 31700 | 31750 | 31700 | 274 |
| 509 | 20231115 | 101900 | 4929073650 | 31650 | 31850 | 31850 | 31650 | 456 |
| 510 | 20231115 | 101800 | 4914581200 | 31800 | 31750 | 31850 | 31700 | 4035 |
| 511 | 20231115 | 101700 | 4786234950 | 31750 | 31750 | 31750 | 31650 | 304 |
| 512 | 20231115 | 101600 | 4776590200 | 31750 | 31750 | 31800 | 31700 | 644 |
| 513 | 20231115 | 101500 | 4756144450 | 31750 | 31750 | 31800 | 31700 | 3277 |
| 514 | 20231115 | 101400 | 4652087150 | 31750 | 31700 | 31750 | 31650 | 1715 |
| 515 | 20231115 | 101300 | 4597736350 | 31650 | 31700 | 31700 | 31650 | 767 |
| 516 | 20231115 | 101200 | 4573437750 | 31700 | 31600 | 31700 | 31600 | 2098 |
| 517 | 20231115 | 101100 | 4507072500 | 31650 | 31650 | 31700 | 31650 | 2112 |
| 518 | 20231115 | 101000 | 4440224250 | 31650 | 31750 | 31750 | 31650 | 1862 |
| 519 | 20231115 | 100900 | 4381176950 | 31750 | 31750 | 31750 | 31700 | 853 |
| 520 | 20231115 | 100800 | 4354095500 | 31750 | 31700 | 31750 | 31700 | 2553 |
| 521 | 20231115 | 100700 | 4273088400 | 31700 | 31750 | 31750 | 31700 | 882 |
| 522 | 20231115 | 100600 | 4245092200 | 31750 | 31700 | 31750 | 31650 | 1238 |
| 523 | 20231115 | 100500 | 4205838250 | 31650 | 31600 | 31700 | 31600 | 997 |
| 524 | 20231115 | 100400 | 4174290200 | 31700 | 31700 | 31700 | 31600 | 679 |
| 525 | 20231115 | 100300 | 4152790550 | 31700 | 31750 | 31800 | 31700 | 692 |
| 526 | 20231115 | 100200 | 4130831850 | 31750 | 31700 | 31800 | 31700 | 3963 |
| 527 | 20231115 | 100100 | 4004954950 | 31700 | 31650 | 31750 | 31650 | 3803 |
| 528 | 20231115 | 100000 | 3884412450 | 31650 | 31650 | 31700 | 31650 | 2308 |
| 529 | 20231115 | 095900 | 3811356000 | 31650 | 31600 | 31650 | 31550 | 1560 |
| 530 | 20231115 | 095800 | 3762045900 | 31600 | 31500 | 31600 | 31450 | 1307 |
| 531 | 20231115 | 095700 | 3720859450 | 31500 | 31550 | 31550 | 31450 | 1345 |
| 532 | 20231115 | 095600 | 3678470650 | 31500 | 31550 | 31550 | 31500 | 323 |
| 533 | 20231115 | 095500 | 3668287750 | 31550 | 31600 | 31600 | 31500 | 2292 |
| 534 | 20231115 | 095400 | 3595899950 | 31600 | 31700 | 31700 | 31600 | 3305 |
| 535 | 20231115 | 095300 | 3491292950 | 31650 | 31600 | 31700 | 31600 | 3089 |
| 536 | 20231115 | 095200 | 3393574850 | 31650 | 31500 | 31700 | 31350 | 8751 |
| 537 | 20231115 | 095100 | 3117455500 | 31500 | 31300 | 31500 | 31300 | 5749 |
| 538 | 20231115 | 095000 | 2936829100 | 31350 | 31250 | 31350 | 31100 | 839 |
| 539 | 20231115 | 094900 | 2910581250 | 31250 | 31150 | 31300 | 31150 | 1802 |
| 540 | 20231115 | 094800 | 2854290700 | 31200 | 31100 | 31200 | 31100 | 296 |
| 541 | 20231115 | 094700 | 2845072050 | 31150 | 31150 | 31150 | 31100 | 291 |
| 542 | 20231115 | 094600 | 2836013250 | 31150 | 31050 | 31200 | 31050 | 1928 |
| 543 | 20231115 | 094500 | 2775981300 | 31050 | 31000 | 31050 | 31000 | 518 |
| 544 | 20231115 | 094400 | 2759900500 | 31050 | 31050 | 31050 | 31000 | 312 |
| 545 | 20231115 | 094300 | 2750218950 | 31050 | 31050 | 31050 | 31000 | 471 |
| 546 | 20231115 | 094200 | 2735596350 | 31050 | 31100 | 31100 | 31000 | 432 |
| 547 | 20231115 | 094100 | 2722184000 | 31050 | 31050 | 31100 | 31050 | 183 |
| 548 | 20231115 | 094000 | 2716496000 | 31100 | 31050 | 31100 | 31000 | 515 |
| 549 | 20231115 | 093900 | 2700508700 | 31050 | 31050 | 31050 | 31000 | 488 |
| 550 | 20231115 | 093800 | 2685373800 | 31000 | 31100 | 31100 | 31000 | 442 |
| 551 | 20231115 | 093700 | 2671644000 | 31100 | 31100 | 31100 | 31050 | 216 |
| 552 | 20231115 | 093600 | 2664930500 | 31100 | 31050 | 31100 | 31000 | 207 |
| 553 | 20231115 | 093500 | 2658499750 | 31050 | 31000 | 31100 | 30950 | 1995 |
| 554 | 20231115 | 093400 | 2596600900 | 30950 | 31000 | 31000 | 30950 | 886 |
| 555 | 20231115 | 093300 | 2569172050 | 31000 | 31050 | 31100 | 30950 | 1032 |
| 556 | 20231115 | 093200 | 2537140300 | 31050 | 31100 | 31100 | 30950 | 2620 |
| 557 | 20231115 | 093100 | 2455871650 | 31050 | 31100 | 31150 | 31050 | 1410 |
| 558 | 20231115 | 093000 | 2412037150 | 31150 | 31150 | 31150 | 31100 | 382 |
| 559 | 20231115 | 092900 | 2400141900 | 31150 | 31200 | 31200 | 31100 | 707 |
| 560 | 20231115 | 092800 | 2378117850 | 31150 | 31150 | 31200 | 31150 | 342 |
| 561 | 20231115 | 092700 | 2367461650 | 31200 | 31250 | 31300 | 31150 | 2284 |
| 562 | 20231115 | 092600 | 2296158950 | 31300 | 31250 | 31300 | 31200 | 1519 |
| 563 | 20231115 | 092500 | 2248690750 | 31250 | 31300 | 31300 | 31250 | 801 |
| 564 | 20231115 | 092400 | 2223642300 | 31250 | 31350 | 31400 | 31250 | 1872 |
| 565 | 20231115 | 092300 | 2165031700 | 31400 | 31200 | 31400 | 31150 | 3871 |
| 566 | 20231115 | 092200 | 2043919450 | 31200 | 31200 | 31200 | 31150 | 823 |
| 567 | 20231115 | 092100 | 2018266500 | 31200 | 31250 | 31300 | 31200 | 1508 |
| 568 | 20231115 | 092000 | 1971177200 | 31250 | 31250 | 31300 | 31200 | 2821 |
| 569 | 20231115 | 091900 | 1882927250 | 31250 | 31200 | 31300 | 31200 | 804 |
| 570 | 20231115 | 091800 | 1857802250 | 31250 | 31250 | 31250 | 31200 | 643 |
| 571 | 20231115 | 091700 | 1837708850 | 31250 | 31200 | 31300 | 31200 | 1250 |
| 572 | 20231115 | 091600 | 1798668800 | 31250 | 31250 | 31300 | 31250 | 2621 |
| 573 | 20231115 | 091500 | 1716726450 | 31250 | 31150 | 31250 | 31100 | 3371 |
| 574 | 20231115 | 091400 | 1611565950 | 31150 | 31000 | 31200 | 30950 | 2794 |
| 575 | 20231115 | 091300 | 1524745400 | 30950 | 30950 | 31000 | 30900 | 1056 |
| 576 | 20231115 | 091200 | 1492061750 | 30950 | 30850 | 31000 | 30850 | 806 |
| 577 | 20231115 | 091100 | 1467157450 | 30850 | 30800 | 30850 | 30800 | 1338 |
| 578 | 20231115 | 091000 | 1425890950 | 30800 | 31050 | 31050 | 30800 | 1822 |
| 579 | 20231115 | 090900 | 1369509250 | 31000 | 31100 | 31200 | 31000 | 1266 |
| 580 | 20231115 | 090800 | 1330195400 | 31200 | 31100 | 31250 | 31050 | 2485 |
| 581 | 20231115 | 090700 | 1252757200 | 31250 | 31200 | 31250 | 30950 | 5462 |
| 582 | 20231115 | 090600 | 1083093200 | 31200 | 31150 | 31250 | 31100 | 2216 |
| 583 | 20231115 | 090500 | 1014064000 | 31150 | 31250 | 31250 | 31100 | 1680 |
| 584 | 20231115 | 090400 | 961725100 | 31250 | 31150 | 31350 | 31150 | 2581 |
| 585 | 20231115 | 090300 | 881190250 | 31350 | 31350 | 31350 | 31150 | 3443 |
| 586 | 20231115 | 090200 | 773583900 | 31350 | 31250 | 31450 | 31150 | 3259 |
| 587 | 20231115 | 090100 | 671571950 | 31250 | 31400 | 31450 | 31200 | 5391 |
| 588 | 20231115 | 090000 | 502434150 | 31350 | 31500 | 31550 | 31350 | 15956 |