34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 3 | 20231115 | 192700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231115 | 192600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231115 | 192500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231115 | 192400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231115 | 192300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231115 | 192200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231115 | 192100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231115 | 192000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231115 | 191900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231115 | 191800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231115 | 191700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231115 | 191600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231115 | 191500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231115 | 191400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231115 | 191300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231115 | 191200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231115 | 191100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231115 | 191000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231115 | 190900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231115 | 190800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231115 | 190700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231115 | 190600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231115 | 190500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231115 | 190400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231115 | 190300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231115 | 190200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231115 | 190100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231115 | 190000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231115 | 185900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231115 | 185800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 33 | 20231115 | 185700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231115 | 185600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231115 | 185500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231115 | 185400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231115 | 185300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231115 | 185200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231115 | 185100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231115 | 185000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231115 | 184900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231115 | 184800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231115 | 184700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231115 | 184600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231115 | 184500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231115 | 184400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231115 | 184300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231115 | 184200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231115 | 184100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231115 | 184000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231115 | 183900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231115 | 183800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231115 | 183700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231115 | 183600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231115 | 183500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231115 | 183400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231115 | 183300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231115 | 183200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231115 | 183100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231115 | 183000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231115 | 182900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231115 | 182800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 63 | 20231115 | 182700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231115 | 182600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231115 | 182500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231115 | 182400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231115 | 182300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231115 | 182200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231115 | 182100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231115 | 182000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231115 | 181900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231115 | 181800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231115 | 181700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231115 | 181600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231115 | 181500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231115 | 181400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231115 | 181300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231115 | 181200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231115 | 181100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231115 | 181000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231115 | 180900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231115 | 180800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231115 | 180700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231115 | 180600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231115 | 180500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231115 | 180400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231115 | 180300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231115 | 180200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231115 | 180100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231115 | 180000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231115 | 175900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231115 | 175800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 93 | 20231115 | 175700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231115 | 175600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231115 | 175500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231115 | 175400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231115 | 175300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231115 | 175200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231115 | 175100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231115 | 175000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231115 | 174900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231115 | 174800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231115 | 174700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231115 | 174600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231115 | 174500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231115 | 174400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231115 | 174300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231115 | 174200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231115 | 174100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231115 | 174000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231115 | 173900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231115 | 173800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231115 | 173700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231115 | 173600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231115 | 173500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231115 | 173400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231115 | 173300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231115 | 173200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231115 | 173100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231115 | 173000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231115 | 172900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231115 | 172800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 123 | 20231115 | 172700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231115 | 172600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231115 | 172500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231115 | 172400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231115 | 172300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231115 | 172200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231115 | 172100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231115 | 172000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231115 | 171900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231115 | 171800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231115 | 171700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231115 | 171600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231115 | 171500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231115 | 171400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231115 | 171300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231115 | 171200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231115 | 171100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231115 | 171000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231115 | 170900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231115 | 170800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231115 | 170700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231115 | 170600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231115 | 170500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231115 | 170400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231115 | 170300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231115 | 170200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231115 | 170100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231115 | 170000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231115 | 165900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231115 | 165800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 153 | 20231115 | 165700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231115 | 165600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231115 | 165500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231115 | 165400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231115 | 165300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231115 | 165200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231115 | 165100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231115 | 165000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231115 | 164900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231115 | 164800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231115 | 164700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231115 | 164600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231115 | 164500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231115 | 164400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231115 | 164300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231115 | 164200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231115 | 164100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231115 | 164000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231115 | 163900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231115 | 163800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231115 | 163700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231115 | 163600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231115 | 163500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231115 | 163400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231115 | 163300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231115 | 163200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231115 | 163100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231115 | 163000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231115 | 162900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231115 | 162800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 183 | 20231115 | 162700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231115 | 162600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231115 | 162500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231115 | 162400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231115 | 162300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231115 | 162200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231115 | 162100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231115 | 162000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231115 | 161900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231115 | 161800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231115 | 161700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231115 | 161600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231115 | 161500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231115 | 161400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231115 | 161300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231115 | 161200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231115 | 161100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231115 | 161000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231115 | 160900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231115 | 160800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231115 | 160700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231115 | 160600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231115 | 160500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231115 | 160400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231115 | 160300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231115 | 160200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231115 | 160100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231115 | 160000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231115 | 155900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231115 | 155800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 213 | 20231115 | 155700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231115 | 155600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231115 | 155500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231115 | 155400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231115 | 155300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231115 | 155200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20231115 | 155100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20231115 | 155000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20231115 | 154900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20231115 | 154800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20231115 | 154700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20231115 | 154600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20231115 | 154500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20231115 | 154400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20231115 | 154300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20231115 | 154200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20231115 | 154100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20231115 | 154000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20231115 | 153900 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20231115 | 153800 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20231115 | 153700 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20231115 | 153600 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20231115 | 153500 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20231115 | 153400 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20231115 | 153300 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20231115 | 153200 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20231115 | 153100 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20231115 | 153000 | 39145378000 | 32900 | 32900 | 32900 | 32900 | 19837 |
| 241 | 20231115 | 152900 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20231115 | 152800 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 243 | 20231115 | 152700 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20231115 | 152600 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20231115 | 152500 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20231115 | 152400 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20231115 | 152300 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20231115 | 152200 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20231115 | 152100 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20231115 | 152000 | 38492740700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20231115 | 151900 | 38492740700 | 32900 | 32850 | 32950 | 32800 | 6933 |
| 252 | 20231115 | 151800 | 38264874800 | 32900 | 32900 | 32950 | 32850 | 1224 |
| 253 | 20231115 | 151700 | 38224618400 | 32850 | 32950 | 32950 | 32850 | 3443 |
| 254 | 20231115 | 151600 | 38111282300 | 32900 | 32950 | 32950 | 32900 | 1626 |
| 255 | 20231115 | 151500 | 38057767950 | 32950 | 33000 | 33000 | 32950 | 4064 |
| 256 | 20231115 | 151400 | 37923735150 | 33000 | 33000 | 33000 | 32950 | 1092 |
| 257 | 20231115 | 151300 | 37887741650 | 33000 | 33100 | 33150 | 33000 | 2734 |
| 258 | 20231115 | 151200 | 37797342800 | 33100 | 33000 | 33100 | 33000 | 964 |
| 259 | 20231115 | 151100 | 37765486550 | 33000 | 32950 | 33000 | 32950 | 2597 |
| 260 | 20231115 | 151000 | 37679856200 | 32950 | 32900 | 32950 | 32900 | 1708 |
| 261 | 20231115 | 150900 | 37623585600 | 32950 | 32900 | 32950 | 32900 | 563 |
| 262 | 20231115 | 150800 | 37605041800 | 32900 | 32950 | 32950 | 32900 | 478 |
| 263 | 20231115 | 150700 | 37589314200 | 33000 | 32850 | 33000 | 32850 | 2813 |
| 264 | 20231115 | 150600 | 37496614850 | 32850 | 32800 | 32850 | 32800 | 4712 |
| 265 | 20231115 | 150500 | 37341970800 | 32750 | 32750 | 32750 | 32700 | 1346 |
| 266 | 20231115 | 150400 | 37297910100 | 32750 | 32750 | 32800 | 32750 | 2272 |
| 267 | 20231115 | 150300 | 37223501600 | 32800 | 32850 | 32850 | 32750 | 1894 |
| 268 | 20231115 | 150200 | 37161383000 | 32900 | 32800 | 32900 | 32800 | 293 |
| 269 | 20231115 | 150100 | 37151759500 | 32850 | 32850 | 32900 | 32800 | 2648 |
| 270 | 20231115 | 150000 | 37064774500 | 32850 | 32900 | 32900 | 32850 | 696 |
| 271 | 20231115 | 145900 | 37041897100 | 32900 | 32950 | 32950 | 32850 | 1911 |
| 272 | 20231115 | 145800 | 36979016300 | 32950 | 32950 | 32950 | 32900 | 479 |
| 273 | 20231115 | 145700 | 36963255700 | 32950 | 32950 | 33000 | 32900 | 1666 |
| 274 | 20231115 | 145600 | 36908413250 | 32950 | 32950 | 33000 | 32950 | 954 |
| 275 | 20231115 | 145500 | 36876976950 | 32950 | 33000 | 33050 | 32950 | 3709 |
| 276 | 20231115 | 145400 | 36754625900 | 33050 | 33150 | 33200 | 33000 | 6367 |
| 277 | 20231115 | 145300 | 36543839750 | 33200 | 33150 | 33200 | 33150 | 804 |
| 278 | 20231115 | 145200 | 36517162450 | 33150 | 33150 | 33200 | 33150 | 466 |
| 279 | 20231115 | 145100 | 36501705250 | 33150 | 33200 | 33200 | 33150 | 754 |
| 280 | 20231115 | 145000 | 36476682350 | 33150 | 33150 | 33200 | 33150 | 1289 |
| 281 | 20231115 | 144900 | 36433941800 | 33100 | 33150 | 33150 | 33100 | 150 |
| 282 | 20231115 | 144800 | 36428972650 | 33150 | 33150 | 33200 | 33150 | 1331 |
| 283 | 20231115 | 144700 | 36384837450 | 33150 | 33150 | 33200 | 33150 | 1364 |
| 284 | 20231115 | 144600 | 36339620550 | 33150 | 33150 | 33150 | 33100 | 244 |
| 285 | 20231115 | 144500 | 36331535200 | 33150 | 33200 | 33200 | 33150 | 1550 |
| 286 | 20231115 | 144400 | 36280113400 | 33200 | 33050 | 33250 | 33050 | 5081 |
| 287 | 20231115 | 144300 | 36111603650 | 33050 | 33100 | 33100 | 33050 | 494 |
| 288 | 20231115 | 144200 | 36095263350 | 33050 | 33050 | 33100 | 33050 | 610 |
| 289 | 20231115 | 144100 | 36075102300 | 33050 | 33050 | 33100 | 33050 | 930 |
| 290 | 20231115 | 144000 | 36044338250 | 33050 | 33050 | 33100 | 33050 | 1748 |
| 291 | 20231115 | 143900 | 35986527150 | 33050 | 33050 | 33100 | 33050 | 600 |
| 292 | 20231115 | 143800 | 35966682350 | 33050 | 33050 | 33100 | 33050 | 827 |
| 293 | 20231115 | 143700 | 35939349950 | 33100 | 33150 | 33150 | 33050 | 4080 |
| 294 | 20231115 | 143600 | 35804393150 | 33150 | 33150 | 33150 | 33150 | 633 |
| 295 | 20231115 | 143500 | 35783409200 | 33150 | 33200 | 33200 | 33150 | 124 |
| 296 | 20231115 | 143400 | 35779298100 | 33150 | 33200 | 33200 | 33150 | 532 |
| 297 | 20231115 | 143300 | 35761662250 | 33200 | 33150 | 33200 | 33150 | 1218 |
| 298 | 20231115 | 143200 | 35721235350 | 33150 | 33150 | 33200 | 33150 | 559 |
| 299 | 20231115 | 143100 | 35702692600 | 33200 | 33150 | 33200 | 33150 | 1014 |
| 300 | 20231115 | 143000 | 35669078450 | 33100 | 33150 | 33150 | 33100 | 390 |
| 301 | 20231115 | 142900 | 35656150550 | 33150 | 33150 | 33150 | 33150 | 595 |
| 302 | 20231115 | 142800 | 35636426300 | 33100 | 33200 | 33200 | 33100 | 1389 |
| 303 | 20231115 | 142700 | 35590412850 | 33200 | 33150 | 33200 | 33150 | 494 |
| 304 | 20231115 | 142600 | 35574034700 | 33150 | 33100 | 33150 | 33100 | 314 |
| 305 | 20231115 | 142500 | 35563627350 | 33100 | 33100 | 33150 | 33100 | 199 |
| 306 | 20231115 | 142400 | 35557040250 | 33100 | 33150 | 33150 | 33100 | 379 |
| 307 | 20231115 | 142300 | 35544478450 | 33150 | 33100 | 33200 | 33100 | 449 |
| 308 | 20231115 | 142200 | 35529592300 | 33100 | 33050 | 33100 | 33000 | 665 |
| 309 | 20231115 | 142100 | 35507610050 | 33050 | 33100 | 33100 | 33050 | 795 |
| 310 | 20231115 | 142000 | 35481322050 | 33100 | 33100 | 33100 | 33050 | 425 |
| 311 | 20231115 | 141900 | 35467265050 | 33100 | 33100 | 33150 | 33100 | 1581 |
| 312 | 20231115 | 141800 | 35414919950 | 33100 | 33150 | 33150 | 33050 | 1591 |
| 313 | 20231115 | 141700 | 35362242000 | 33200 | 33200 | 33250 | 33200 | 1764 |
| 314 | 20231115 | 141600 | 35303675050 | 33200 | 33200 | 33200 | 33150 | 347 |
| 315 | 20231115 | 141500 | 35292157650 | 33200 | 33150 | 33200 | 33150 | 1291 |
| 316 | 20231115 | 141400 | 35249346400 | 33100 | 33150 | 33150 | 33100 | 431 |
| 317 | 20231115 | 141300 | 35235059050 | 33150 | 33150 | 33150 | 33100 | 440 |
| 318 | 20231115 | 141200 | 35220475550 | 33150 | 33150 | 33150 | 33100 | 276 |
| 319 | 20231115 | 141100 | 35211326200 | 33200 | 33100 | 33200 | 33100 | 1588 |
| 320 | 20231115 | 141000 | 35158649550 | 33100 | 33050 | 33100 | 33050 | 480 |
| 321 | 20231115 | 140900 | 35142778350 | 33050 | 33000 | 33100 | 33000 | 789 |
| 322 | 20231115 | 140800 | 35116700350 | 33000 | 33100 | 33150 | 33000 | 715 |
| 323 | 20231115 | 140700 | 35093079850 | 33150 | 33150 | 33150 | 33100 | 803 |
| 324 | 20231115 | 140600 | 35066498300 | 33100 | 33100 | 33150 | 33100 | 512 |
| 325 | 20231115 | 140500 | 35049546350 | 33100 | 33100 | 33150 | 33100 | 896 |
| 326 | 20231115 | 140400 | 35019885750 | 33100 | 33000 | 33100 | 33000 | 7642 |
| 327 | 20231115 | 140300 | 34767435350 | 32950 | 32950 | 33000 | 32900 | 539 |
| 328 | 20231115 | 140200 | 34749677950 | 32950 | 32950 | 32950 | 32900 | 545 |
| 329 | 20231115 | 140100 | 34731722950 | 33000 | 32900 | 33000 | 32900 | 1938 |
| 330 | 20231115 | 140000 | 34667894300 | 32900 | 32850 | 32900 | 32850 | 2744 |
| 331 | 20231115 | 135900 | 34577684250 | 32900 | 32900 | 33000 | 32900 | 4134 |
| 332 | 20231115 | 135800 | 34441589400 | 32950 | 33050 | 33050 | 32950 | 3433 |
| 333 | 20231115 | 135700 | 34328346200 | 33100 | 33000 | 33100 | 33000 | 1725 |
| 334 | 20231115 | 135600 | 34271348550 | 33050 | 33050 | 33050 | 33000 | 1438 |
| 335 | 20231115 | 135500 | 34223825100 | 33050 | 33000 | 33050 | 33000 | 1458 |
| 336 | 20231115 | 135400 | 34175640550 | 33050 | 33050 | 33050 | 33000 | 760 |
| 337 | 20231115 | 135300 | 34150536600 | 33050 | 33100 | 33100 | 33050 | 920 |
| 338 | 20231115 | 135200 | 34120097500 | 33100 | 33050 | 33150 | 33000 | 1376 |
| 339 | 20231115 | 135100 | 34074604550 | 33050 | 33000 | 33150 | 32950 | 1249 |
| 340 | 20231115 | 135000 | 34033379500 | 33000 | 33200 | 33200 | 33000 | 2532 |
| 341 | 20231115 | 134900 | 33949532550 | 33200 | 33300 | 33300 | 33200 | 3643 |
| 342 | 20231115 | 134800 | 33828425950 | 33300 | 33450 | 33500 | 33300 | 5067 |
| 343 | 20231115 | 134700 | 33659124800 | 33450 | 33450 | 33450 | 33400 | 2407 |
| 344 | 20231115 | 134600 | 33578626900 | 33450 | 33400 | 33450 | 33350 | 2356 |
| 345 | 20231115 | 134500 | 33499920150 | 33350 | 33400 | 33450 | 33350 | 2718 |
| 346 | 20231115 | 134400 | 33409162950 | 33350 | 33600 | 33600 | 33350 | 9830 |
| 347 | 20231115 | 134300 | 33080399250 | 33550 | 33350 | 33550 | 33350 | 10840 |
| 348 | 20231115 | 134200 | 32717625900 | 33400 | 33350 | 33400 | 33350 | 1708 |
| 349 | 20231115 | 134100 | 32660589550 | 33350 | 33300 | 33400 | 33300 | 1755 |
| 350 | 20231115 | 134000 | 32602049400 | 33300 | 33350 | 33350 | 33250 | 3528 |
| 351 | 20231115 | 133900 | 32484572000 | 33350 | 33350 | 33400 | 33300 | 4667 |
| 352 | 20231115 | 133800 | 32328861250 | 33350 | 33400 | 33450 | 33300 | 5348 |
| 353 | 20231115 | 133700 | 32150420050 | 33450 | 33150 | 33450 | 33150 | 15261 |
| 354 | 20231115 | 133600 | 31642571050 | 33100 | 33000 | 33100 | 32950 | 5498 |
| 355 | 20231115 | 133500 | 31460782600 | 33000 | 33000 | 33000 | 32950 | 1306 |
| 356 | 20231115 | 133400 | 31417709350 | 33000 | 33000 | 33050 | 33000 | 1956 |
| 357 | 20231115 | 133300 | 31353099900 | 33050 | 33050 | 33050 | 32950 | 869 |
| 358 | 20231115 | 133200 | 31324415950 | 33050 | 33050 | 33100 | 33000 | 3433 |
| 359 | 20231115 | 133100 | 31210913250 | 33050 | 33000 | 33050 | 32950 | 3250 |
| 360 | 20231115 | 133000 | 31103667600 | 33000 | 32950 | 33000 | 32900 | 775 |
| 361 | 20231115 | 132900 | 31078124400 | 32950 | 33050 | 33100 | 32900 | 10484 |
| 362 | 20231115 | 132800 | 30732267500 | 33050 | 33000 | 33100 | 33000 | 3049 |
| 363 | 20231115 | 132700 | 30631523250 | 33050 | 33050 | 33100 | 33000 | 6512 |
| 364 | 20231115 | 132600 | 30416280750 | 33100 | 32900 | 33100 | 32900 | 9687 |
| 365 | 20231115 | 132500 | 30096644150 | 32900 | 32650 | 32950 | 32650 | 13696 |
| 366 | 20231115 | 132400 | 29647541000 | 32650 | 32550 | 32650 | 32550 | 1925 |
| 367 | 20231115 | 132300 | 29584782300 | 32550 | 32550 | 32600 | 32550 | 546 |
| 368 | 20231115 | 132200 | 29567009950 | 32550 | 32500 | 32550 | 32500 | 1477 |
| 369 | 20231115 | 132100 | 29518937250 | 32550 | 32600 | 32600 | 32400 | 3148 |
| 370 | 20231115 | 132000 | 29416603000 | 32600 | 32650 | 32650 | 32600 | 1059 |
| 371 | 20231115 | 131900 | 29382077000 | 32650 | 32650 | 32650 | 32600 | 1990 |
| 372 | 20231115 | 131800 | 29317180500 | 32600 | 32650 | 32700 | 32600 | 1932 |
| 373 | 20231115 | 131700 | 29254068200 | 32650 | 32650 | 32700 | 32600 | 732 |
| 374 | 20231115 | 131600 | 29230162550 | 32650 | 32700 | 32700 | 32600 | 1101 |
| 375 | 20231115 | 131500 | 29194215200 | 32650 | 32600 | 32650 | 32600 | 383 |
| 376 | 20231115 | 131400 | 29181715650 | 32600 | 32600 | 32650 | 32600 | 441 |
| 377 | 20231115 | 131300 | 29167338050 | 32600 | 32650 | 32700 | 32600 | 2391 |
| 378 | 20231115 | 131200 | 29089345650 | 32650 | 32650 | 32700 | 32550 | 2896 |
| 379 | 20231115 | 131100 | 28994744200 | 32650 | 32400 | 32650 | 32400 | 8213 |
| 380 | 20231115 | 131000 | 28727747100 | 32450 | 32450 | 32450 | 32450 | 97 |
| 381 | 20231115 | 130900 | 28724599450 | 32450 | 32400 | 32450 | 32400 | 585 |
| 382 | 20231115 | 130800 | 28705638100 | 32400 | 32400 | 32400 | 32350 | 1693 |
| 383 | 20231115 | 130700 | 28650819100 | 32400 | 32450 | 32450 | 32400 | 372 |
| 384 | 20231115 | 130600 | 28638756650 | 32450 | 32400 | 32500 | 32400 | 869 |
| 385 | 20231115 | 130500 | 28610575700 | 32400 | 32400 | 32450 | 32400 | 1107 |
| 386 | 20231115 | 130400 | 28574699400 | 32400 | 32450 | 32450 | 32400 | 593 |
| 387 | 20231115 | 130300 | 28555485750 | 32450 | 32500 | 32500 | 32400 | 687 |
| 388 | 20231115 | 130200 | 28533208350 | 32500 | 32450 | 32500 | 32400 | 2555 |
| 389 | 20231115 | 130100 | 28450318800 | 32450 | 32550 | 32550 | 32450 | 2782 |
| 390 | 20231115 | 130000 | 28359943550 | 32600 | 32600 | 32600 | 32550 | 2768 |
| 391 | 20231115 | 125900 | 28269783700 | 32600 | 32700 | 32700 | 32550 | 4366 |
| 392 | 20231115 | 125800 | 28127283900 | 32700 | 32700 | 32700 | 32650 | 1474 |
| 393 | 20231115 | 125700 | 28079103450 | 32700 | 32700 | 32700 | 32600 | 809 |
| 394 | 20231115 | 125600 | 28052686400 | 32650 | 32650 | 32700 | 32600 | 1330 |
| 395 | 20231115 | 125500 | 28009265850 | 32650 | 32600 | 32650 | 32600 | 132 |
| 396 | 20231115 | 125400 | 28004962600 | 32600 | 32550 | 32650 | 32550 | 2004 |
| 397 | 20231115 | 125300 | 27939617400 | 32600 | 32550 | 32600 | 32500 | 2156 |
| 398 | 20231115 | 125200 | 27869342300 | 32550 | 32550 | 32600 | 32550 | 1447 |
| 399 | 20231115 | 125100 | 27822236950 | 32550 | 32650 | 32700 | 32550 | 4902 |
| 400 | 20231115 | 125000 | 27662250100 | 32700 | 32650 | 32700 | 32650 | 1074 |
| 401 | 20231115 | 124900 | 27627139200 | 32650 | 32550 | 32700 | 32550 | 6760 |
| 402 | 20231115 | 124800 | 27406595450 | 32600 | 32500 | 32600 | 32500 | 4399 |
| 403 | 20231115 | 124700 | 27263518200 | 32500 | 32500 | 32500 | 32450 | 695 |
| 404 | 20231115 | 124600 | 27240948000 | 32450 | 32450 | 32500 | 32450 | 566 |
| 405 | 20231115 | 124500 | 27222572000 | 32450 | 32350 | 32450 | 32350 | 1093 |
| 406 | 20231115 | 124400 | 27187164600 | 32350 | 32350 | 32400 | 32350 | 1091 |
| 407 | 20231115 | 124300 | 27151855400 | 32400 | 32350 | 32400 | 32350 | 218 |
| 408 | 20231115 | 124200 | 27144798150 | 32400 | 32500 | 32550 | 32400 | 6317 |
| 409 | 20231115 | 124100 | 26939716100 | 32500 | 32500 | 32600 | 32450 | 5517 |
| 410 | 20231115 | 124000 | 26760322900 | 32500 | 32450 | 32550 | 32450 | 2860 |
| 411 | 20231115 | 123900 | 26667415950 | 32500 | 32400 | 32500 | 32400 | 2449 |
| 412 | 20231115 | 123800 | 26587936900 | 32400 | 32350 | 32400 | 32350 | 1786 |
| 413 | 20231115 | 123700 | 26530125700 | 32350 | 32350 | 32400 | 32350 | 538 |
| 414 | 20231115 | 123600 | 26512713200 | 32400 | 32350 | 32400 | 32300 | 1727 |
| 415 | 20231115 | 123500 | 26456849750 | 32350 | 32450 | 32500 | 32350 | 3259 |
| 416 | 20231115 | 123400 | 26351197150 | 32450 | 32400 | 32450 | 32400 | 859 |
| 417 | 20231115 | 123300 | 26323330300 | 32400 | 32350 | 32450 | 32350 | 2647 |
| 418 | 20231115 | 123200 | 26237583100 | 32400 | 32300 | 32400 | 32300 | 1542 |
| 419 | 20231115 | 123100 | 26187741000 | 32250 | 32250 | 32300 | 32250 | 602 |
| 420 | 20231115 | 123000 | 26168320350 | 32250 | 32200 | 32250 | 32150 | 1393 |
| 421 | 20231115 | 122900 | 26123465850 | 32200 | 32300 | 32300 | 32200 | 1365 |
| 422 | 20231115 | 122800 | 26079460050 | 32300 | 32300 | 32350 | 32250 | 935 |
| 423 | 20231115 | 122700 | 26049267650 | 32350 | 32400 | 32400 | 32350 | 1328 |
| 424 | 20231115 | 122600 | 26006292650 | 32400 | 32350 | 32450 | 32350 | 1380 |
| 425 | 20231115 | 122500 | 25961588100 | 32350 | 32400 | 32450 | 32350 | 3558 |
| 426 | 20231115 | 122400 | 25846323250 | 32450 | 32500 | 32500 | 32350 | 3672 |
| 427 | 20231115 | 122300 | 25727150250 | 32500 | 32250 | 32600 | 32250 | 12467 |
| 428 | 20231115 | 122200 | 25323541950 | 32200 | 32200 | 32250 | 32200 | 2225 |
| 429 | 20231115 | 122100 | 25251893350 | 32200 | 32100 | 32200 | 32100 | 2226 |
| 430 | 20231115 | 122000 | 25180307750 | 32100 | 32000 | 32150 | 32000 | 3292 |
| 431 | 20231115 | 121900 | 25074726550 | 31950 | 31950 | 31950 | 31950 | 1224 |
| 432 | 20231115 | 121800 | 25035619750 | 31950 | 31950 | 31950 | 31950 | 428 |
| 433 | 20231115 | 121700 | 25021945150 | 31950 | 31950 | 31950 | 31900 | 66 |
| 434 | 20231115 | 121600 | 25019837150 | 31900 | 31950 | 31950 | 31900 | 151 |
| 435 | 20231115 | 121500 | 25015019500 | 31950 | 31900 | 31950 | 31900 | 409 |
| 436 | 20231115 | 121400 | 25001968600 | 31900 | 31900 | 31950 | 31850 | 673 |
| 437 | 20231115 | 121300 | 24980499000 | 31900 | 31850 | 31900 | 31850 | 1374 |
| 438 | 20231115 | 121200 | 24936711450 | 31850 | 31900 | 31900 | 31850 | 1057 |
| 439 | 20231115 | 121100 | 24903033800 | 31900 | 32000 | 32000 | 31850 | 2066 |
| 440 | 20231115 | 121000 | 24837021200 | 32000 | 32000 | 32000 | 31950 | 500 |
| 441 | 20231115 | 120900 | 24821021350 | 31950 | 31950 | 31950 | 31950 | 161 |
| 442 | 20231115 | 120800 | 24815877400 | 31900 | 31950 | 31950 | 31900 | 122 |
| 443 | 20231115 | 120700 | 24811983650 | 31900 | 31950 | 31950 | 31900 | 117 |
| 444 | 20231115 | 120600 | 24808251200 | 31950 | 31900 | 31950 | 31900 | 379 |
| 445 | 20231115 | 120500 | 24796158450 | 31900 | 31950 | 31950 | 31850 | 1250 |
| 446 | 20231115 | 120400 | 24756313900 | 31950 | 32000 | 32000 | 31950 | 569 |
| 447 | 20231115 | 120300 | 24738125750 | 32000 | 31900 | 32000 | 31900 | 874 |
| 448 | 20231115 | 120200 | 24710202500 | 31950 | 31900 | 31950 | 31850 | 611 |
| 449 | 20231115 | 120100 | 24690728250 | 31850 | 31900 | 31900 | 31850 | 475 |
| 450 | 20231115 | 120000 | 24675588100 | 31900 | 31900 | 31900 | 31900 | 89 |
| 451 | 20231115 | 115900 | 24672749000 | 31850 | 31950 | 32000 | 31850 | 2756 |
| 452 | 20231115 | 115800 | 24584860450 | 31950 | 31900 | 32000 | 31900 | 1878 |
| 453 | 20231115 | 115700 | 24524859800 | 31900 | 31900 | 31900 | 31900 | 561 |
| 454 | 20231115 | 115600 | 24506963900 | 31900 | 31900 | 31950 | 31850 | 3665 |
| 455 | 20231115 | 115500 | 24390103100 | 31950 | 32000 | 32050 | 31950 | 6733 |
| 456 | 20231115 | 115400 | 24174726650 | 32050 | 32050 | 32050 | 32000 | 1005 |
| 457 | 20231115 | 115300 | 24142553050 | 32000 | 32000 | 32050 | 32000 | 839 |
| 458 | 20231115 | 115200 | 24115705000 | 32000 | 32000 | 32050 | 32000 | 861 |
| 459 | 20231115 | 115100 | 24088152900 | 32000 | 32050 | 32050 | 31950 | 2147 |
| 460 | 20231115 | 115000 | 24019436550 | 32050 | 32050 | 32050 | 32050 | 774 |
| 461 | 20231115 | 114900 | 23994629850 | 32050 | 32000 | 32050 | 31950 | 1278 |
| 462 | 20231115 | 114800 | 23953734300 | 32000 | 32000 | 32000 | 31900 | 991 |
| 463 | 20231115 | 114700 | 23922074350 | 32000 | 32000 | 32000 | 31900 | 792 |
| 464 | 20231115 | 114600 | 23896772750 | 31950 | 32000 | 32000 | 31950 | 5301 |
| 465 | 20231115 | 114500 | 23727223500 | 32000 | 31950 | 32000 | 31950 | 1613 |
| 466 | 20231115 | 114400 | 23675650150 | 31950 | 31900 | 31950 | 31900 | 2133 |
| 467 | 20231115 | 114300 | 23607564050 | 31900 | 31850 | 31900 | 31850 | 720 |
| 468 | 20231115 | 114200 | 23584618100 | 31850 | 31850 | 31850 | 31800 | 1640 |
| 469 | 20231115 | 114100 | 23532414550 | 31850 | 31800 | 31850 | 31750 | 1653 |
| 470 | 20231115 | 114000 | 23479854550 | 31850 | 31750 | 31850 | 31750 | 2221 |
| 471 | 20231115 | 113900 | 23409247550 | 31750 | 31700 | 31750 | 31650 | 4667 |
| 472 | 20231115 | 113800 | 23261340500 | 31650 | 31650 | 31700 | 31600 | 2041 |
| 473 | 20231115 | 113700 | 23196757800 | 31700 | 31750 | 31750 | 31500 | 11718 |
| 474 | 20231115 | 113600 | 22827174900 | 31500 | 31850 | 31900 | 31500 | 16751 |
| 475 | 20231115 | 113500 | 22296140950 | 31900 | 31700 | 31900 | 31600 | 7079 |
| 476 | 20231115 | 113400 | 22071350900 | 31700 | 31550 | 31700 | 31500 | 19321 |
| 477 | 20231115 | 113300 | 21461511600 | 31600 | 31750 | 31750 | 31600 | 14402 |
| 478 | 20231115 | 113200 | 21005614500 | 31750 | 31800 | 31850 | 31750 | 4856 |
| 479 | 20231115 | 113100 | 20851349150 | 31750 | 31850 | 31900 | 31750 | 7784 |
| 480 | 20231115 | 113000 | 20603823400 | 31850 | 31950 | 32000 | 31850 | 11036 |
| 481 | 20231115 | 112900 | 20251639400 | 32000 | 32100 | 32100 | 31950 | 8836 |
| 482 | 20231115 | 112800 | 19968682950 | 32150 | 32150 | 32150 | 32100 | 2802 |
| 483 | 20231115 | 112700 | 19878733700 | 32150 | 32100 | 32150 | 32100 | 1711 |
| 484 | 20231115 | 112600 | 19823746400 | 32100 | 32100 | 32150 | 32100 | 1665 |
| 485 | 20231115 | 112500 | 19770269250 | 32100 | 32000 | 32100 | 32000 | 3456 |
| 486 | 20231115 | 112400 | 19659584300 | 32050 | 32250 | 32250 | 32000 | 38811 |
| 487 | 20231115 | 112300 | 18415648350 | 32250 | 32200 | 32250 | 32150 | 3193 |
| 488 | 20231115 | 112200 | 18312782750 | 32250 | 32200 | 32300 | 32200 | 2290 |
| 489 | 20231115 | 112100 | 18239009850 | 32250 | 32300 | 32300 | 32200 | 2149 |
| 490 | 20231115 | 112000 | 18169690500 | 32300 | 32200 | 32300 | 32200 | 2988 |
| 491 | 20231115 | 111900 | 18073371400 | 32250 | 32300 | 32300 | 32200 | 4298 |
| 492 | 20231115 | 111800 | 17934890000 | 32250 | 32300 | 32300 | 32250 | 659 |
| 493 | 20231115 | 111700 | 17913623250 | 32300 | 32300 | 32300 | 32250 | 2168 |
| 494 | 20231115 | 111600 | 17843668650 | 32300 | 32350 | 32350 | 32250 | 845 |
| 495 | 20231115 | 111500 | 17816384050 | 32300 | 32250 | 32350 | 32200 | 9380 |
| 496 | 20231115 | 111400 | 17514198650 | 32250 | 32350 | 32350 | 32250 | 2835 |
| 497 | 20231115 | 111300 | 17422686900 | 32350 | 32300 | 32350 | 32250 | 5019 |
| 498 | 20231115 | 111200 | 17260737400 | 32300 | 32300 | 32350 | 32250 | 1961 |
| 499 | 20231115 | 111100 | 17197359600 | 32300 | 32300 | 32350 | 32250 | 1601 |
| 500 | 20231115 | 111000 | 17145673700 | 32250 | 32300 | 32300 | 32250 | 2123 |
| 501 | 20231115 | 110900 | 17077201200 | 32300 | 32300 | 32300 | 32250 | 3488 |
| 502 | 20231115 | 110800 | 16964621450 | 32300 | 32300 | 32350 | 32250 | 2501 |
| 503 | 20231115 | 110700 | 16883858200 | 32300 | 32300 | 32300 | 32250 | 3883 |
| 504 | 20231115 | 110600 | 16758457650 | 32300 | 32350 | 32400 | 32250 | 8737 |
| 505 | 20231115 | 110500 | 16476384250 | 32400 | 32450 | 32500 | 32300 | 12297 |
| 506 | 20231115 | 110400 | 16078524550 | 32500 | 32450 | 32500 | 32400 | 5042 |
| 507 | 20231115 | 110300 | 15915065000 | 32450 | 32550 | 32550 | 32400 | 10151 |
| 508 | 20231115 | 110200 | 15585569800 | 32550 | 32600 | 32600 | 32500 | 2414 |
| 509 | 20231115 | 110100 | 15507011000 | 32600 | 32600 | 32600 | 32600 | 677 |
| 510 | 20231115 | 110000 | 15484940800 | 32600 | 32600 | 32600 | 32550 | 1634 |
| 511 | 20231115 | 105900 | 15431703400 | 32600 | 32600 | 32600 | 32550 | 1077 |
| 512 | 20231115 | 105800 | 15396628200 | 32600 | 32600 | 32600 | 32600 | 700 |
| 513 | 20231115 | 105700 | 15373808200 | 32600 | 32550 | 32600 | 32550 | 1965 |
| 514 | 20231115 | 105600 | 15309814750 | 32500 | 32550 | 32550 | 32450 | 2036 |
| 515 | 20231115 | 105500 | 15243649500 | 32550 | 32650 | 32650 | 32500 | 16554 |
| 516 | 20231115 | 105400 | 14705226600 | 32650 | 32650 | 32650 | 32600 | 464 |
| 517 | 20231115 | 105300 | 14690082200 | 32600 | 32600 | 32650 | 32600 | 515 |
| 518 | 20231115 | 105200 | 14673293050 | 32600 | 32650 | 32650 | 32600 | 938 |
| 519 | 20231115 | 105100 | 14642673350 | 32650 | 32600 | 32650 | 32600 | 212 |
| 520 | 20231115 | 105000 | 14635751700 | 32650 | 32650 | 32650 | 32600 | 311 |
| 521 | 20231115 | 104900 | 14625605250 | 32650 | 32650 | 32650 | 32600 | 2366 |
| 522 | 20231115 | 104800 | 14548396250 | 32600 | 32650 | 32700 | 32600 | 511 |
| 523 | 20231115 | 104700 | 14531707100 | 32700 | 32650 | 32700 | 32600 | 947 |
| 524 | 20231115 | 104600 | 14500813450 | 32650 | 32600 | 32700 | 32550 | 3306 |
| 525 | 20231115 | 104500 | 14393004200 | 32550 | 32550 | 32600 | 32550 | 344 |
| 526 | 20231115 | 104400 | 14381803850 | 32600 | 32600 | 32600 | 32550 | 435 |
| 527 | 20231115 | 104300 | 14367633900 | 32600 | 32650 | 32650 | 32550 | 1503 |
| 528 | 20231115 | 104200 | 14318615900 | 32650 | 32600 | 32650 | 32600 | 1936 |
| 529 | 20231115 | 104100 | 14255476350 | 32700 | 32600 | 32700 | 32550 | 4418 |
| 530 | 20231115 | 104000 | 14111337000 | 32600 | 32600 | 32700 | 32550 | 1984 |
| 531 | 20231115 | 103900 | 14046659000 | 32550 | 32550 | 32600 | 32550 | 2539 |
| 532 | 20231115 | 103800 | 13963961150 | 32550 | 32650 | 32700 | 32550 | 9134 |
| 533 | 20231115 | 103700 | 13666328750 | 32700 | 32700 | 32700 | 32650 | 166 |
| 534 | 20231115 | 103600 | 13660905750 | 32650 | 32650 | 32700 | 32650 | 1067 |
| 535 | 20231115 | 103500 | 13626017900 | 32650 | 32600 | 32700 | 32600 | 2365 |
| 536 | 20231115 | 103400 | 13548833050 | 32650 | 32700 | 32700 | 32600 | 1909 |
| 537 | 20231115 | 103300 | 13486524900 | 32700 | 32750 | 32750 | 32650 | 1510 |
| 538 | 20231115 | 103200 | 13437150900 | 32750 | 32800 | 32800 | 32750 | 579 |
| 539 | 20231115 | 103100 | 13418188100 | 32800 | 32750 | 32800 | 32750 | 221 |
| 540 | 20231115 | 103000 | 13410949350 | 32800 | 32750 | 32800 | 32750 | 572 |
| 541 | 20231115 | 102900 | 13392197900 | 32800 | 32750 | 32800 | 32700 | 404 |
| 542 | 20231115 | 102800 | 13378975150 | 32750 | 32700 | 32750 | 32700 | 722 |
| 543 | 20231115 | 102700 | 13355338050 | 32700 | 32650 | 32750 | 32650 | 1224 |
| 544 | 20231115 | 102600 | 13315317250 | 32650 | 32650 | 32750 | 32650 | 1491 |
| 545 | 20231115 | 102500 | 13266584250 | 32700 | 32700 | 32700 | 32600 | 3929 |
| 546 | 20231115 | 102400 | 13138407450 | 32650 | 32650 | 32700 | 32650 | 1171 |
| 547 | 20231115 | 102300 | 13100171750 | 32650 | 32700 | 32700 | 32650 | 1180 |
| 548 | 20231115 | 102200 | 13061626200 | 32700 | 32700 | 32750 | 32650 | 2673 |
| 549 | 20231115 | 102100 | 12974200700 | 32750 | 32800 | 32800 | 32700 | 379 |
| 550 | 20231115 | 102000 | 12961792850 | 32800 | 32800 | 32800 | 32750 | 417 |
| 551 | 20231115 | 101900 | 12948115300 | 32800 | 32750 | 32800 | 32750 | 175 |
| 552 | 20231115 | 101800 | 12942375400 | 32800 | 32750 | 32800 | 32750 | 536 |
| 553 | 20231115 | 101700 | 12924820300 | 32750 | 32750 | 32750 | 32700 | 1434 |
| 554 | 20231115 | 101600 | 12877928250 | 32700 | 32800 | 32800 | 32700 | 1760 |
| 555 | 20231115 | 101500 | 12820279800 | 32800 | 32800 | 32850 | 32750 | 919 |
| 556 | 20231115 | 101400 | 12790135750 | 32850 | 32750 | 32850 | 32750 | 1361 |
| 557 | 20231115 | 101300 | 12745501750 | 32750 | 32800 | 32800 | 32750 | 361 |
| 558 | 20231115 | 101200 | 12733675700 | 32750 | 32750 | 32800 | 32700 | 549 |
| 559 | 20231115 | 101100 | 12715701100 | 32700 | 32700 | 32750 | 32700 | 987 |
| 560 | 20231115 | 101000 | 12683397350 | 32750 | 32800 | 32800 | 32550 | 7772 |
| 561 | 20231115 | 100900 | 12429463250 | 32800 | 32850 | 32900 | 32700 | 6099 |
| 562 | 20231115 | 100800 | 12229494500 | 32900 | 32900 | 32900 | 32850 | 295 |
| 563 | 20231115 | 100700 | 12219797000 | 32900 | 32850 | 32900 | 32850 | 620 |
| 564 | 20231115 | 100600 | 12199402700 | 32900 | 32950 | 32950 | 32850 | 2010 |
| 565 | 20231115 | 100500 | 12133276900 | 32900 | 32950 | 32950 | 32900 | 505 |
| 566 | 20231115 | 100400 | 12116654450 | 32950 | 32950 | 32950 | 32900 | 250 |
| 567 | 20231115 | 100300 | 12108425300 | 32950 | 32900 | 32950 | 32900 | 563 |
| 568 | 20231115 | 100200 | 12089889450 | 32950 | 32950 | 32950 | 32900 | 559 |
| 569 | 20231115 | 100100 | 12071487650 | 32950 | 32950 | 33000 | 32950 | 1120 |
| 570 | 20231115 | 100000 | 12034583400 | 33000 | 33000 | 33000 | 32950 | 1769 |
| 571 | 20231115 | 095900 | 11976292400 | 32950 | 33000 | 33000 | 32950 | 656 |
| 572 | 20231115 | 095800 | 11954675200 | 32950 | 32950 | 33000 | 32950 | 4852 |
| 573 | 20231115 | 095700 | 11794801700 | 32950 | 33000 | 33000 | 32950 | 2919 |
| 574 | 20231115 | 095600 | 11698524350 | 32950 | 32950 | 33000 | 32900 | 2262 |
| 575 | 20231115 | 095500 | 11623949200 | 32950 | 33000 | 33000 | 32900 | 2022 |
| 576 | 20231115 | 095400 | 11557325000 | 33000 | 33000 | 33000 | 32950 | 577 |
| 577 | 20231115 | 095300 | 11538303500 | 33000 | 32850 | 33000 | 32850 | 1050 |
| 578 | 20231115 | 095200 | 11503693600 | 33000 | 32850 | 33000 | 32800 | 3589 |
| 579 | 20231115 | 095100 | 11385459150 | 32850 | 32900 | 32900 | 32850 | 1422 |
| 580 | 20231115 | 095000 | 11338717200 | 32900 | 32950 | 32950 | 32900 | 2500 |
| 581 | 20231115 | 094900 | 11256374200 | 32950 | 32900 | 33000 | 32900 | 2535 |
| 582 | 20231115 | 094800 | 11172854600 | 32950 | 32800 | 32950 | 32800 | 2969 |
| 583 | 20231115 | 094700 | 11075311150 | 32800 | 32750 | 32800 | 32700 | 656 |
| 584 | 20231115 | 094600 | 11053807050 | 32750 | 32700 | 32750 | 32700 | 687 |
| 585 | 20231115 | 094500 | 11031333900 | 32700 | 32750 | 32750 | 32650 | 1445 |
| 586 | 20231115 | 094400 | 10984104950 | 32700 | 32700 | 32750 | 32650 | 753 |
| 587 | 20231115 | 094300 | 10959483700 | 32650 | 32700 | 32700 | 32650 | 446 |
| 588 | 20231115 | 094200 | 10944907300 | 32700 | 32650 | 32700 | 32650 | 1157 |
| 589 | 20231115 | 094100 | 10907130350 | 32650 | 32700 | 32700 | 32600 | 1134 |
| 590 | 20231115 | 094000 | 10870086850 | 32650 | 32700 | 32750 | 32650 | 1413 |
| 591 | 20231115 | 093900 | 10823888650 | 32700 | 32600 | 32700 | 32550 | 1730 |
| 592 | 20231115 | 093800 | 10767531800 | 32600 | 32750 | 32750 | 32550 | 3368 |
| 593 | 20231115 | 093700 | 10657711950 | 32750 | 32750 | 32750 | 32650 | 992 |
| 594 | 20231115 | 093600 | 10625305200 | 32750 | 32650 | 32800 | 32650 | 478 |
| 595 | 20231115 | 093500 | 10609670900 | 32650 | 32800 | 32850 | 32600 | 5196 |
| 596 | 20231115 | 093400 | 10439554300 | 32850 | 32800 | 32850 | 32800 | 686 |
| 597 | 20231115 | 093300 | 10417043150 | 32800 | 32800 | 32850 | 32750 | 2022 |
| 598 | 20231115 | 093200 | 10350716050 | 32800 | 32750 | 32800 | 32750 | 1255 |
| 599 | 20231115 | 093100 | 10309557100 | 32800 | 32650 | 32800 | 32650 | 3039 |
| 600 | 20231115 | 093000 | 10210170650 | 32650 | 32600 | 32650 | 32550 | 3121 |
| 601 | 20231115 | 092900 | 10108392300 | 32600 | 32600 | 32600 | 32600 | 2029 |
| 602 | 20231115 | 092800 | 10042246900 | 32600 | 32650 | 32650 | 32550 | 2895 |
| 603 | 20231115 | 092700 | 9947839100 | 32650 | 32600 | 32650 | 32550 | 1759 |
| 604 | 20231115 | 092600 | 9890482750 | 32650 | 32450 | 32650 | 32300 | 14876 |
| 605 | 20231115 | 092500 | 9407945400 | 32500 | 32650 | 32700 | 32450 | 27421 |
| 606 | 20231115 | 092400 | 8516087300 | 32650 | 32750 | 32750 | 32650 | 4127 |
| 607 | 20231115 | 092300 | 8381180900 | 32700 | 32750 | 32750 | 32700 | 1320 |
| 608 | 20231115 | 092200 | 8337993850 | 32750 | 32750 | 32750 | 32700 | 2303 |
| 609 | 20231115 | 092100 | 8262574800 | 32750 | 32800 | 32800 | 32700 | 2190 |
| 610 | 20231115 | 092000 | 8190864400 | 32800 | 32750 | 32800 | 32700 | 3207 |
| 611 | 20231115 | 091900 | 8085766950 | 32700 | 32950 | 32950 | 32700 | 8591 |
| 612 | 20231115 | 091800 | 7804329000 | 32950 | 32900 | 32950 | 32800 | 3876 |
| 613 | 20231115 | 091700 | 7676923900 | 32950 | 33000 | 33000 | 32900 | 2395 |
| 614 | 20231115 | 091600 | 7598026250 | 33000 | 32950 | 33000 | 32950 | 2809 |
| 615 | 20231115 | 091500 | 7505420400 | 32950 | 33000 | 33000 | 32950 | 3035 |
| 616 | 20231115 | 091400 | 7405276100 | 33000 | 33050 | 33100 | 32950 | 8885 |
| 617 | 20231115 | 091300 | 7112134200 | 33050 | 33100 | 33100 | 32900 | 7633 |
| 618 | 20231115 | 091200 | 6860374650 | 33050 | 32850 | 33100 | 32800 | 4664 |
| 619 | 20231115 | 091100 | 6706670850 | 32850 | 32700 | 32850 | 32700 | 5462 |
| 620 | 20231115 | 091000 | 6527607250 | 32700 | 32800 | 32800 | 32550 | 7200 |
| 621 | 20231115 | 090900 | 6292771800 | 32800 | 32550 | 32850 | 32400 | 16368 |
| 622 | 20231115 | 090800 | 5759198150 | 32500 | 32650 | 32650 | 32450 | 26130 |
| 623 | 20231115 | 090700 | 4908788750 | 32600 | 32950 | 32950 | 32600 | 17688 |
| 624 | 20231115 | 090600 | 4329268350 | 32950 | 32900 | 33000 | 32800 | 9135 |
| 625 | 20231115 | 090500 | 4028772200 | 32800 | 33150 | 33200 | 32550 | 33493 |
| 626 | 20231115 | 090400 | 2928626300 | 33200 | 33250 | 33350 | 33100 | 10196 |
| 627 | 20231115 | 090300 | 2590267050 | 33050 | 33650 | 33700 | 33050 | 25199 |
| 628 | 20231115 | 090200 | 1750423400 | 33600 | 33450 | 33600 | 33400 | 5315 |
| 629 | 20231115 | 090100 | 1572317300 | 33400 | 33500 | 33550 | 33350 | 19840 |
| 630 | 20231115 | 090000 | 908861400 | 33500 | 33700 | 33750 | 33450 | 26505 |