34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 3 | 20231115 | 191600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20231115 | 191500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20231115 | 191400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20231115 | 191300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20231115 | 191200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20231115 | 191100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20231115 | 191000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20231115 | 190900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20231115 | 190800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20231115 | 190700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20231115 | 190600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20231115 | 190500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20231115 | 190400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20231115 | 190300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20231115 | 190200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20231115 | 190100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20231115 | 190000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20231115 | 185900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20231115 | 185800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20231115 | 185700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20231115 | 185600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20231115 | 185500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20231115 | 185400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20231115 | 185300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20231115 | 185200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20231115 | 185100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20231115 | 185000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20231115 | 184900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20231115 | 184800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20231115 | 184700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 33 | 20231115 | 184600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20231115 | 184500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20231115 | 184400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20231115 | 184300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20231115 | 184200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20231115 | 184100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20231115 | 184000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20231115 | 183900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20231115 | 183800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20231115 | 183700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20231115 | 183600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20231115 | 183500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20231115 | 183400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20231115 | 183300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20231115 | 183200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20231115 | 183100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20231115 | 183000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20231115 | 182900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20231115 | 182800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20231115 | 182700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20231115 | 182600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20231115 | 182500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20231115 | 182400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20231115 | 182300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20231115 | 182200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20231115 | 182100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20231115 | 182000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20231115 | 181900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20231115 | 181800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20231115 | 181700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 63 | 20231115 | 181600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20231115 | 181500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20231115 | 181400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20231115 | 181300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20231115 | 181200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20231115 | 181100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20231115 | 181000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20231115 | 180900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20231115 | 180800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20231115 | 180700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20231115 | 180600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20231115 | 180500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20231115 | 180400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20231115 | 180300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20231115 | 180200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20231115 | 180100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20231115 | 180000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20231115 | 175900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20231115 | 175800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20231115 | 175700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20231115 | 175600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20231115 | 175500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20231115 | 175400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20231115 | 175300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20231115 | 175200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20231115 | 175100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20231115 | 175000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20231115 | 174900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20231115 | 174800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20231115 | 174700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 93 | 20231115 | 174600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20231115 | 174500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20231115 | 174400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20231115 | 174300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20231115 | 174200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20231115 | 174100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20231115 | 174000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20231115 | 173900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20231115 | 173800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20231115 | 173700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20231115 | 173600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20231115 | 173500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20231115 | 173400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20231115 | 173300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20231115 | 173200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20231115 | 173100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20231115 | 173000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20231115 | 172900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20231115 | 172800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20231115 | 172700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20231115 | 172600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20231115 | 172500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20231115 | 172400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20231115 | 172300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20231115 | 172200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20231115 | 172100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20231115 | 172000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20231115 | 171900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20231115 | 171800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20231115 | 171700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 123 | 20231115 | 171600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20231115 | 171500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20231115 | 171400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20231115 | 171300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20231115 | 171200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20231115 | 171100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20231115 | 171000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20231115 | 170900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20231115 | 170800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20231115 | 170700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20231115 | 170600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20231115 | 170500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20231115 | 170400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20231115 | 170300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20231115 | 170200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20231115 | 170100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20231115 | 170000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20231115 | 165900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20231115 | 165800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20231115 | 165700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20231115 | 165600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20231115 | 165500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20231115 | 165400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20231115 | 165300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20231115 | 165200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20231115 | 165100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20231115 | 165000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20231115 | 164900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20231115 | 164800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20231115 | 164700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 153 | 20231115 | 164600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20231115 | 164500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20231115 | 164400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20231115 | 164300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20231115 | 164200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20231115 | 164100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20231115 | 164000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20231115 | 163900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20231115 | 163800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20231115 | 163700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20231115 | 163600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20231115 | 163500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20231115 | 163400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20231115 | 163300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20231115 | 163200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20231115 | 163100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20231115 | 163000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20231115 | 162900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20231115 | 162800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20231115 | 162700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20231115 | 162600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20231115 | 162500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20231115 | 162400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20231115 | 162300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20231115 | 162200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20231115 | 162100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20231115 | 162000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20231115 | 161900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20231115 | 161800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20231115 | 161700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 183 | 20231115 | 161600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20231115 | 161500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20231115 | 161400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20231115 | 161300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20231115 | 161200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20231115 | 161100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20231115 | 161000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20231115 | 160900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20231115 | 160800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20231115 | 160700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20231115 | 160600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20231115 | 160500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20231115 | 160400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20231115 | 160300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20231115 | 160200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20231115 | 160100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20231115 | 160000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20231115 | 155900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20231115 | 155800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20231115 | 155700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20231115 | 155600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20231115 | 155500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20231115 | 155400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20231115 | 155300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20231115 | 155200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20231115 | 155100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20231115 | 155000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20231115 | 154900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20231115 | 154800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20231115 | 154700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 213 | 20231115 | 154600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20231115 | 154500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20231115 | 154400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20231115 | 154300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20231115 | 154200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20231115 | 154100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20231115 | 154000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20231115 | 153900 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20231115 | 153800 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20231115 | 153700 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20231115 | 153600 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20231115 | 153500 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20231115 | 153400 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20231115 | 153300 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20231115 | 153200 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20231115 | 153100 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20231115 | 153000 | 132940280250 | 48300 | 48300 | 48300 | 48300 | 132755 |
| 230 | 20231115 | 152900 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20231115 | 152800 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20231115 | 152700 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20231115 | 152600 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20231115 | 152500 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20231115 | 152400 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20231115 | 152300 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20231115 | 152200 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20231115 | 152100 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20231115 | 152000 | 126528213750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20231115 | 151900 | 126528213750 | 48200 | 48250 | 48250 | 48150 | 3879 |
| 241 | 20231115 | 151800 | 126341274100 | 48200 | 48150 | 48250 | 48150 | 3307 |
| 242 | 20231115 | 151700 | 126181952250 | 48200 | 48250 | 48250 | 48150 | 5588 |
| 243 | 20231115 | 151600 | 125912601700 | 48250 | 48250 | 48250 | 48200 | 3492 |
| 244 | 20231115 | 151500 | 125744252850 | 48250 | 48250 | 48300 | 48200 | 10754 |
| 245 | 20231115 | 151400 | 125225746250 | 48250 | 48250 | 48300 | 48250 | 3757 |
| 246 | 20231115 | 151300 | 125044409200 | 48300 | 48350 | 48350 | 48250 | 12377 |
| 247 | 20231115 | 151200 | 124446947400 | 48350 | 48300 | 48350 | 48250 | 3691 |
| 248 | 20231115 | 151100 | 124268680500 | 48300 | 48300 | 48350 | 48250 | 4290 |
| 249 | 20231115 | 151000 | 124061478950 | 48350 | 48350 | 48350 | 48250 | 9223 |
| 250 | 20231115 | 150900 | 123615940750 | 48300 | 48350 | 48350 | 48300 | 6184 |
| 251 | 20231115 | 150800 | 123316966950 | 48350 | 48350 | 48350 | 48300 | 2673 |
| 252 | 20231115 | 150700 | 123187749250 | 48300 | 48300 | 48350 | 48300 | 3376 |
| 253 | 20231115 | 150600 | 123024566300 | 48350 | 48350 | 48350 | 48300 | 4057 |
| 254 | 20231115 | 150500 | 122828510550 | 48300 | 48300 | 48350 | 48250 | 4233 |
| 255 | 20231115 | 150400 | 122624011400 | 48300 | 48300 | 48350 | 48250 | 6607 |
| 256 | 20231115 | 150300 | 122304991400 | 48300 | 48350 | 48350 | 48300 | 9516 |
| 257 | 20231115 | 150200 | 121845303800 | 48300 | 48350 | 48400 | 48300 | 8941 |
| 258 | 20231115 | 150100 | 121412969300 | 48400 | 48300 | 48400 | 48300 | 5360 |
| 259 | 20231115 | 150000 | 121153838450 | 48300 | 48400 | 48400 | 48300 | 12880 |
| 260 | 20231115 | 145900 | 120531034250 | 48350 | 48350 | 48400 | 48300 | 4628 |
| 261 | 20231115 | 145800 | 120307210950 | 48350 | 48350 | 48350 | 48300 | 2639 |
| 262 | 20231115 | 145700 | 120179640200 | 48350 | 48350 | 48350 | 48300 | 9326 |
| 263 | 20231115 | 145600 | 119728754200 | 48350 | 48300 | 48350 | 48300 | 3609 |
| 264 | 20231115 | 145500 | 119554327600 | 48300 | 48250 | 48350 | 48250 | 15271 |
| 265 | 20231115 | 145400 | 118816090200 | 48300 | 48300 | 48300 | 48250 | 2718 |
| 266 | 20231115 | 145300 | 118684813300 | 48250 | 48300 | 48300 | 48250 | 3791 |
| 267 | 20231115 | 145200 | 118501726800 | 48250 | 48400 | 48400 | 48250 | 13878 |
| 268 | 20231115 | 145100 | 117830884900 | 48350 | 48400 | 48400 | 48350 | 2442 |
| 269 | 20231115 | 145000 | 117712715300 | 48350 | 48400 | 48400 | 48350 | 3903 |
| 270 | 20231115 | 144900 | 117523872650 | 48400 | 48350 | 48400 | 48300 | 6597 |
| 271 | 20231115 | 144800 | 117204859350 | 48400 | 48350 | 48400 | 48300 | 9434 |
| 272 | 20231115 | 144700 | 116748718650 | 48350 | 48350 | 48350 | 48300 | 3459 |
| 273 | 20231115 | 144600 | 116581509950 | 48350 | 48300 | 48350 | 48300 | 2469 |
| 274 | 20231115 | 144500 | 116462159900 | 48350 | 48350 | 48350 | 48300 | 4061 |
| 275 | 20231115 | 144400 | 116265897300 | 48350 | 48250 | 48350 | 48250 | 6972 |
| 276 | 20231115 | 144300 | 115929071100 | 48250 | 48300 | 48300 | 48250 | 3886 |
| 277 | 20231115 | 144200 | 115741509450 | 48300 | 48300 | 48300 | 48250 | 2547 |
| 278 | 20231115 | 144100 | 115618555100 | 48300 | 48350 | 48350 | 48250 | 13757 |
| 279 | 20231115 | 144000 | 114954032250 | 48350 | 48350 | 48350 | 48300 | 1409 |
| 280 | 20231115 | 143900 | 114885943050 | 48300 | 48300 | 48350 | 48300 | 10974 |
| 281 | 20231115 | 143800 | 114355838300 | 48350 | 48350 | 48400 | 48300 | 5416 |
| 282 | 20231115 | 143700 | 114093970300 | 48350 | 48400 | 48400 | 48350 | 5745 |
| 283 | 20231115 | 143600 | 113816099950 | 48400 | 48300 | 48400 | 48300 | 4279 |
| 284 | 20231115 | 143500 | 113609201650 | 48350 | 48350 | 48350 | 48300 | 2944 |
| 285 | 20231115 | 143400 | 113466868750 | 48350 | 48350 | 48400 | 48300 | 16606 |
| 286 | 20231115 | 143300 | 112663941900 | 48400 | 48350 | 48400 | 48350 | 2151 |
| 287 | 20231115 | 143200 | 112559849250 | 48400 | 48350 | 48400 | 48350 | 2483 |
| 288 | 20231115 | 143100 | 112439706750 | 48350 | 48350 | 48400 | 48300 | 21107 |
| 289 | 20231115 | 143000 | 111419058000 | 48350 | 48350 | 48350 | 48300 | 2999 |
| 290 | 20231115 | 142900 | 111274066950 | 48350 | 48350 | 48350 | 48300 | 1392 |
| 291 | 20231115 | 142800 | 111206772700 | 48350 | 48350 | 48350 | 48300 | 1656 |
| 292 | 20231115 | 142700 | 111126722700 | 48350 | 48300 | 48350 | 48300 | 14726 |
| 293 | 20231115 | 142600 | 110415324600 | 48350 | 48350 | 48350 | 48300 | 4906 |
| 294 | 20231115 | 142500 | 110178231650 | 48350 | 48300 | 48350 | 48250 | 6216 |
| 295 | 20231115 | 142400 | 109877952400 | 48300 | 48300 | 48300 | 48250 | 11439 |
| 296 | 20231115 | 142300 | 109325478900 | 48300 | 48300 | 48300 | 48250 | 3501 |
| 297 | 20231115 | 142200 | 109156395200 | 48300 | 48300 | 48300 | 48250 | 2572 |
| 298 | 20231115 | 142100 | 109032190050 | 48250 | 48300 | 48300 | 48250 | 2098 |
| 299 | 20231115 | 142000 | 108930882900 | 48300 | 48300 | 48300 | 48250 | 4104 |
| 300 | 20231115 | 141900 | 108732694650 | 48250 | 48300 | 48300 | 48250 | 2728 |
| 301 | 20231115 | 141800 | 108600965750 | 48250 | 48300 | 48300 | 48250 | 4572 |
| 302 | 20231115 | 141700 | 108380200700 | 48250 | 48300 | 48300 | 48250 | 2368 |
| 303 | 20231115 | 141600 | 108265895500 | 48300 | 48300 | 48300 | 48250 | 3049 |
| 304 | 20231115 | 141500 | 108118686200 | 48250 | 48300 | 48300 | 48250 | 2901 |
| 305 | 20231115 | 141400 | 107978590450 | 48300 | 48300 | 48300 | 48250 | 807 |
| 306 | 20231115 | 141300 | 107939622100 | 48300 | 48250 | 48300 | 48250 | 1630 |
| 307 | 20231115 | 141200 | 107860905550 | 48300 | 48250 | 48300 | 48200 | 6184 |
| 308 | 20231115 | 141100 | 107562518150 | 48250 | 48300 | 48300 | 48200 | 4492 |
| 309 | 20231115 | 141000 | 107345780650 | 48300 | 48250 | 48300 | 48250 | 6620 |
| 310 | 20231115 | 140900 | 107026348850 | 48250 | 48250 | 48250 | 48200 | 1466 |
| 311 | 20231115 | 140800 | 106955628950 | 48250 | 48200 | 48250 | 48200 | 1422 |
| 312 | 20231115 | 140700 | 106887031200 | 48250 | 48300 | 48300 | 48200 | 3056 |
| 313 | 20231115 | 140600 | 106739543050 | 48250 | 48250 | 48300 | 48200 | 1695 |
| 314 | 20231115 | 140500 | 106657737550 | 48250 | 48200 | 48300 | 48200 | 4433 |
| 315 | 20231115 | 140400 | 106443854250 | 48250 | 48250 | 48250 | 48200 | 1501 |
| 316 | 20231115 | 140300 | 106371444500 | 48250 | 48250 | 48250 | 48200 | 3359 |
| 317 | 20231115 | 140200 | 106209382800 | 48250 | 48300 | 48300 | 48200 | 7968 |
| 318 | 20231115 | 140100 | 105824905050 | 48300 | 48250 | 48300 | 48250 | 1698 |
| 319 | 20231115 | 140000 | 105742917550 | 48250 | 48300 | 48300 | 48250 | 1691 |
| 320 | 20231115 | 135900 | 105661267850 | 48250 | 48300 | 48300 | 48250 | 1107 |
| 321 | 20231115 | 135800 | 105607832150 | 48300 | 48250 | 48300 | 48200 | 3428 |
| 322 | 20231115 | 135700 | 105442418300 | 48200 | 48250 | 48250 | 48200 | 1323 |
| 323 | 20231115 | 135600 | 105378587400 | 48250 | 48250 | 48300 | 48200 | 5090 |
| 324 | 20231115 | 135500 | 105132999000 | 48250 | 48250 | 48250 | 48200 | 3463 |
| 325 | 20231115 | 135400 | 104965914200 | 48250 | 48250 | 48250 | 48200 | 2952 |
| 326 | 20231115 | 135300 | 104823492900 | 48250 | 48200 | 48250 | 48200 | 2874 |
| 327 | 20231115 | 135200 | 104684842050 | 48250 | 48250 | 48250 | 48200 | 1912 |
| 328 | 20231115 | 135100 | 104592608650 | 48250 | 48250 | 48250 | 48200 | 2499 |
| 329 | 20231115 | 135000 | 104472044500 | 48250 | 48250 | 48250 | 48200 | 1814 |
| 330 | 20231115 | 134900 | 104384519300 | 48250 | 48250 | 48250 | 48200 | 4839 |
| 331 | 20231115 | 134800 | 104151057300 | 48200 | 48250 | 48250 | 48200 | 2407 |
| 332 | 20231115 | 134700 | 104034946950 | 48250 | 48250 | 48250 | 48200 | 1587 |
| 333 | 20231115 | 134600 | 103958382450 | 48250 | 48250 | 48250 | 48200 | 1821 |
| 334 | 20231115 | 134500 | 103870531500 | 48200 | 48250 | 48300 | 48200 | 2362 |
| 335 | 20231115 | 134400 | 103756574600 | 48250 | 48250 | 48300 | 48200 | 8917 |
| 336 | 20231115 | 134300 | 103326291750 | 48300 | 48300 | 48300 | 48250 | 3658 |
| 337 | 20231115 | 134200 | 103149732550 | 48300 | 48300 | 48300 | 48250 | 1550 |
| 338 | 20231115 | 134100 | 103074880750 | 48250 | 48300 | 48300 | 48250 | 967 |
| 339 | 20231115 | 134000 | 103028188650 | 48250 | 48250 | 48300 | 48250 | 1978 |
| 340 | 20231115 | 133900 | 102932713050 | 48250 | 48250 | 48300 | 48250 | 1378 |
| 341 | 20231115 | 133800 | 102866167050 | 48300 | 48250 | 48300 | 48250 | 12699 |
| 342 | 20231115 | 133700 | 102253405500 | 48250 | 48250 | 48250 | 48200 | 2295 |
| 343 | 20231115 | 133600 | 102142691200 | 48250 | 48250 | 48250 | 48200 | 1964 |
| 344 | 20231115 | 133500 | 102047938750 | 48250 | 48200 | 48250 | 48150 | 3220 |
| 345 | 20231115 | 133400 | 101892703650 | 48200 | 48200 | 48200 | 48150 | 2772 |
| 346 | 20231115 | 133300 | 101759108950 | 48200 | 48200 | 48200 | 48150 | 2312 |
| 347 | 20231115 | 133200 | 101647674300 | 48150 | 48150 | 48200 | 48150 | 1896 |
| 348 | 20231115 | 133100 | 101556320900 | 48200 | 48200 | 48200 | 48150 | 1768 |
| 349 | 20231115 | 133000 | 101471139650 | 48200 | 48200 | 48200 | 48150 | 950 |
| 350 | 20231115 | 132900 | 101425353200 | 48200 | 48200 | 48200 | 48150 | 2484 |
| 351 | 20231115 | 132800 | 101305642400 | 48200 | 48250 | 48250 | 48150 | 6745 |
| 352 | 20231115 | 132700 | 100980595050 | 48250 | 48250 | 48250 | 48200 | 1728 |
| 353 | 20231115 | 132600 | 100897233350 | 48250 | 48250 | 48250 | 48200 | 2248 |
| 354 | 20231115 | 132500 | 100788833400 | 48250 | 48250 | 48250 | 48200 | 930 |
| 355 | 20231115 | 132400 | 100743970950 | 48200 | 48200 | 48250 | 48150 | 2473 |
| 356 | 20231115 | 132300 | 100624765300 | 48200 | 48150 | 48200 | 48150 | 3293 |
| 357 | 20231115 | 132200 | 100466048750 | 48200 | 48200 | 48250 | 48200 | 3419 |
| 358 | 20231115 | 132100 | 100301232150 | 48200 | 48250 | 48250 | 48200 | 2238 |
| 359 | 20231115 | 132000 | 100193313250 | 48200 | 48200 | 48250 | 48150 | 3709 |
| 360 | 20231115 | 131900 | 100014524750 | 48200 | 48200 | 48250 | 48150 | 9314 |
| 361 | 20231115 | 131800 | 99565701400 | 48200 | 48200 | 48200 | 48150 | 4034 |
| 362 | 20231115 | 131700 | 99371397900 | 48200 | 48150 | 48200 | 48150 | 2170 |
| 363 | 20231115 | 131600 | 99266840850 | 48200 | 48150 | 48200 | 48150 | 1531 |
| 364 | 20231115 | 131500 | 99193080150 | 48150 | 48200 | 48200 | 48150 | 1098 |
| 365 | 20231115 | 131400 | 99140192000 | 48150 | 48200 | 48250 | 48150 | 3415 |
| 366 | 20231115 | 131300 | 98975583450 | 48250 | 48200 | 48250 | 48200 | 1421 |
| 367 | 20231115 | 131200 | 98907045150 | 48250 | 48200 | 48250 | 48200 | 1075 |
| 368 | 20231115 | 131100 | 98855216150 | 48200 | 48250 | 48250 | 48200 | 2891 |
| 369 | 20231115 | 131000 | 98715861150 | 48250 | 48200 | 48250 | 48150 | 1526 |
| 370 | 20231115 | 130900 | 98642295100 | 48200 | 48200 | 48250 | 48150 | 4702 |
| 371 | 20231115 | 130800 | 98415705550 | 48200 | 48200 | 48200 | 48150 | 1282 |
| 372 | 20231115 | 130700 | 98353924200 | 48200 | 48150 | 48200 | 48150 | 902 |
| 373 | 20231115 | 130600 | 98310456400 | 48200 | 48200 | 48200 | 48150 | 1857 |
| 374 | 20231115 | 130500 | 98220967700 | 48150 | 48200 | 48200 | 48150 | 2981 |
| 375 | 20231115 | 130400 | 98077298650 | 48150 | 48250 | 48250 | 48150 | 2364 |
| 376 | 20231115 | 130300 | 97963381900 | 48200 | 48250 | 48250 | 48200 | 14111 |
| 377 | 20231115 | 130200 | 97283180200 | 48250 | 48200 | 48250 | 48200 | 1487 |
| 378 | 20231115 | 130100 | 97211454700 | 48250 | 48250 | 48250 | 48200 | 1743 |
| 379 | 20231115 | 130000 | 97127370050 | 48250 | 48250 | 48250 | 48200 | 2468 |
| 380 | 20231115 | 125900 | 97008351050 | 48250 | 48250 | 48250 | 48200 | 1149 |
| 381 | 20231115 | 125800 | 96952925750 | 48200 | 48200 | 48250 | 48200 | 1457 |
| 382 | 20231115 | 125700 | 96882655600 | 48200 | 48200 | 48250 | 48200 | 2515 |
| 383 | 20231115 | 125600 | 96761392400 | 48250 | 48200 | 48250 | 48200 | 1196 |
| 384 | 20231115 | 125500 | 96703722700 | 48250 | 48250 | 48250 | 48200 | 1380 |
| 385 | 20231115 | 125400 | 96637150800 | 48250 | 48200 | 48250 | 48150 | 2000 |
| 386 | 20231115 | 125300 | 96540679900 | 48200 | 48200 | 48250 | 48200 | 5096 |
| 387 | 20231115 | 125200 | 96295030600 | 48200 | 48200 | 48250 | 48200 | 2316 |
| 388 | 20231115 | 125100 | 96183353100 | 48250 | 48250 | 48250 | 48200 | 1111 |
| 389 | 20231115 | 125000 | 96129758750 | 48250 | 48250 | 48250 | 48200 | 1989 |
| 390 | 20231115 | 124900 | 96033793500 | 48250 | 48200 | 48250 | 48150 | 2405 |
| 391 | 20231115 | 124800 | 95917820100 | 48200 | 48200 | 48250 | 48150 | 1686 |
| 392 | 20231115 | 124700 | 95836554650 | 48150 | 48250 | 48250 | 48150 | 2546 |
| 393 | 20231115 | 124600 | 95713841750 | 48250 | 48200 | 48250 | 48150 | 4771 |
| 394 | 20231115 | 124500 | 95483892350 | 48200 | 48200 | 48200 | 48150 | 1572 |
| 395 | 20231115 | 124400 | 95408142950 | 48200 | 48200 | 48200 | 48150 | 1118 |
| 396 | 20231115 | 124300 | 95354266650 | 48200 | 48200 | 48200 | 48150 | 864 |
| 397 | 20231115 | 124200 | 95312635100 | 48200 | 48150 | 48200 | 48150 | 2380 |
| 398 | 20231115 | 124100 | 95197978500 | 48200 | 48200 | 48200 | 48150 | 841 |
| 399 | 20231115 | 124000 | 95157446550 | 48200 | 48200 | 48200 | 48150 | 1635 |
| 400 | 20231115 | 123900 | 95078657900 | 48150 | 48150 | 48200 | 48150 | 1668 |
| 401 | 20231115 | 123800 | 94998282350 | 48200 | 48250 | 48250 | 48150 | 8662 |
| 402 | 20231115 | 123700 | 94580731550 | 48250 | 48250 | 48250 | 48200 | 1133 |
| 403 | 20231115 | 123600 | 94526095500 | 48250 | 48250 | 48250 | 48200 | 1734 |
| 404 | 20231115 | 123500 | 94442458300 | 48250 | 48250 | 48250 | 48200 | 1251 |
| 405 | 20231115 | 123400 | 94382113000 | 48250 | 48200 | 48250 | 48200 | 1140 |
| 406 | 20231115 | 123300 | 94327122200 | 48250 | 48250 | 48250 | 48200 | 1610 |
| 407 | 20231115 | 123200 | 94249450250 | 48250 | 48300 | 48300 | 48200 | 2135 |
| 408 | 20231115 | 123100 | 94146440400 | 48300 | 48250 | 48300 | 48200 | 1776 |
| 409 | 20231115 | 123000 | 94060723750 | 48200 | 48200 | 48300 | 48200 | 3197 |
| 410 | 20231115 | 122900 | 93906488900 | 48250 | 48250 | 48250 | 48200 | 1232 |
| 411 | 20231115 | 122800 | 93847051150 | 48250 | 48250 | 48300 | 48200 | 14191 |
| 412 | 20231115 | 122700 | 93162313400 | 48250 | 48250 | 48250 | 48200 | 1734 |
| 413 | 20231115 | 122600 | 93078665550 | 48250 | 48250 | 48250 | 48200 | 2906 |
| 414 | 20231115 | 122500 | 92938462150 | 48250 | 48200 | 48250 | 48150 | 7448 |
| 415 | 20231115 | 122400 | 92579469400 | 48200 | 48200 | 48200 | 48150 | 1349 |
| 416 | 20231115 | 122300 | 92514456000 | 48200 | 48150 | 48200 | 48150 | 1275 |
| 417 | 20231115 | 122200 | 92453016900 | 48200 | 48200 | 48200 | 48150 | 2247 |
| 418 | 20231115 | 122100 | 92344782250 | 48200 | 48150 | 48200 | 48150 | 3101 |
| 419 | 20231115 | 122000 | 92195338850 | 48200 | 48150 | 48200 | 48150 | 1624 |
| 420 | 20231115 | 121900 | 92117092200 | 48150 | 48150 | 48200 | 48150 | 1188 |
| 421 | 20231115 | 121800 | 92059861350 | 48200 | 48200 | 48200 | 48150 | 1451 |
| 422 | 20231115 | 121700 | 91989957750 | 48200 | 48150 | 48200 | 48150 | 1746 |
| 423 | 20231115 | 121600 | 91905837950 | 48150 | 48250 | 48250 | 48150 | 3059 |
| 424 | 20231115 | 121500 | 91758412600 | 48250 | 48200 | 48250 | 48150 | 2208 |
| 425 | 20231115 | 121400 | 91651980000 | 48200 | 48150 | 48200 | 48150 | 1828 |
| 426 | 20231115 | 121300 | 91563895950 | 48200 | 48150 | 48200 | 48150 | 1384 |
| 427 | 20231115 | 121200 | 91497202150 | 48200 | 48200 | 48200 | 48150 | 1107 |
| 428 | 20231115 | 121100 | 91443863850 | 48200 | 48200 | 48250 | 48200 | 6192 |
| 429 | 20231115 | 121000 | 91145349350 | 48200 | 48200 | 48250 | 48200 | 1373 |
| 430 | 20231115 | 120900 | 91079138600 | 48250 | 48200 | 48250 | 48200 | 897 |
| 431 | 20231115 | 120800 | 91035860550 | 48200 | 48250 | 48250 | 48200 | 1952 |
| 432 | 20231115 | 120700 | 90941719350 | 48250 | 48250 | 48250 | 48200 | 2593 |
| 433 | 20231115 | 120600 | 90816692400 | 48250 | 48250 | 48250 | 48200 | 1220 |
| 434 | 20231115 | 120500 | 90757844900 | 48250 | 48250 | 48250 | 48200 | 1196 |
| 435 | 20231115 | 120400 | 90700150500 | 48250 | 48250 | 48250 | 48200 | 1269 |
| 436 | 20231115 | 120300 | 90638943150 | 48250 | 48200 | 48250 | 48200 | 2009 |
| 437 | 20231115 | 120200 | 90542089000 | 48200 | 48200 | 48250 | 48150 | 2715 |
| 438 | 20231115 | 120100 | 90411201650 | 48200 | 48200 | 48250 | 48150 | 2538 |
| 439 | 20231115 | 120000 | 90288862400 | 48200 | 48250 | 48250 | 48150 | 4612 |
| 440 | 20231115 | 115900 | 90066538550 | 48250 | 48250 | 48250 | 48200 | 1692 |
| 441 | 20231115 | 115800 | 89984921250 | 48250 | 48250 | 48250 | 48200 | 1941 |
| 442 | 20231115 | 115700 | 89891297250 | 48250 | 48250 | 48250 | 48200 | 2111 |
| 443 | 20231115 | 115600 | 89789480950 | 48250 | 48300 | 48300 | 48200 | 1940 |
| 444 | 20231115 | 115500 | 89695882100 | 48250 | 48300 | 48300 | 48200 | 2382 |
| 445 | 20231115 | 115400 | 89580942550 | 48250 | 48250 | 48300 | 48200 | 2225 |
| 446 | 20231115 | 115300 | 89473578200 | 48250 | 48250 | 48250 | 48200 | 964 |
| 447 | 20231115 | 115200 | 89427070900 | 48250 | 48300 | 48300 | 48200 | 2807 |
| 448 | 20231115 | 115100 | 89291642750 | 48300 | 48250 | 48300 | 48200 | 1538 |
| 449 | 20231115 | 115000 | 89217418450 | 48250 | 48300 | 48300 | 48200 | 3521 |
| 450 | 20231115 | 114900 | 89047511000 | 48300 | 48300 | 48300 | 48250 | 1976 |
| 451 | 20231115 | 114800 | 88952103950 | 48250 | 48300 | 48300 | 48250 | 1689 |
| 452 | 20231115 | 114700 | 88870555500 | 48250 | 48300 | 48300 | 48250 | 8387 |
| 453 | 20231115 | 114600 | 88465498450 | 48300 | 48250 | 48300 | 48250 | 2144 |
| 454 | 20231115 | 114500 | 88361993150 | 48250 | 48300 | 48300 | 48250 | 1715 |
| 455 | 20231115 | 114400 | 88279167100 | 48300 | 48300 | 48300 | 48250 | 1865 |
| 456 | 20231115 | 114300 | 88189119950 | 48300 | 48300 | 48300 | 48250 | 1798 |
| 457 | 20231115 | 114200 | 88102301700 | 48300 | 48300 | 48300 | 48250 | 1518 |
| 458 | 20231115 | 114100 | 88029011100 | 48250 | 48250 | 48300 | 48250 | 2287 |
| 459 | 20231115 | 114000 | 87918602650 | 48300 | 48250 | 48300 | 48250 | 2791 |
| 460 | 20231115 | 113900 | 87783871150 | 48250 | 48300 | 48300 | 48250 | 1778 |
| 461 | 20231115 | 113800 | 87698018650 | 48300 | 48300 | 48300 | 48250 | 2015 |
| 462 | 20231115 | 113700 | 87600754850 | 48300 | 48250 | 48300 | 48200 | 5221 |
| 463 | 20231115 | 113600 | 87348820100 | 48250 | 48200 | 48250 | 48200 | 1767 |
| 464 | 20231115 | 113500 | 87263580500 | 48250 | 48250 | 48250 | 48200 | 1010 |
| 465 | 20231115 | 113400 | 87214864250 | 48200 | 48200 | 48250 | 48150 | 4220 |
| 466 | 20231115 | 113300 | 87011490800 | 48200 | 48200 | 48250 | 48150 | 3974 |
| 467 | 20231115 | 113200 | 86820025850 | 48200 | 48200 | 48250 | 48150 | 4352 |
| 468 | 20231115 | 113100 | 86610316700 | 48150 | 48250 | 48250 | 48150 | 7469 |
| 469 | 20231115 | 113000 | 86250299900 | 48250 | 48250 | 48300 | 48200 | 2275 |
| 470 | 20231115 | 112900 | 86140550450 | 48250 | 48250 | 48300 | 48200 | 10077 |
| 471 | 20231115 | 112800 | 85654304300 | 48250 | 48300 | 48300 | 48250 | 2208 |
| 472 | 20231115 | 112700 | 85547670350 | 48300 | 48300 | 48350 | 48250 | 5281 |
| 473 | 20231115 | 112600 | 85292574150 | 48350 | 48300 | 48350 | 48300 | 1989 |
| 474 | 20231115 | 112500 | 85196450300 | 48350 | 48350 | 48350 | 48300 | 1925 |
| 475 | 20231115 | 112400 | 85103435150 | 48350 | 48350 | 48350 | 48250 | 2087 |
| 476 | 20231115 | 112300 | 85002559950 | 48300 | 48300 | 48350 | 48300 | 1714 |
| 477 | 20231115 | 112200 | 84919736250 | 48300 | 48300 | 48350 | 48250 | 4228 |
| 478 | 20231115 | 112100 | 84715516250 | 48300 | 48300 | 48350 | 48250 | 4014 |
| 479 | 20231115 | 112000 | 84521562500 | 48350 | 48300 | 48350 | 48250 | 3605 |
| 480 | 20231115 | 111900 | 84347417600 | 48300 | 48350 | 48350 | 48250 | 4205 |
| 481 | 20231115 | 111800 | 84144307350 | 48300 | 48300 | 48350 | 48250 | 3841 |
| 482 | 20231115 | 111700 | 83958748800 | 48300 | 48300 | 48350 | 48250 | 2596 |
| 483 | 20231115 | 111600 | 83833369850 | 48300 | 48350 | 48350 | 48300 | 4847 |
| 484 | 20231115 | 111500 | 83599163500 | 48350 | 48300 | 48350 | 48250 | 2974 |
| 485 | 20231115 | 111400 | 83455487150 | 48300 | 48300 | 48300 | 48250 | 3246 |
| 486 | 20231115 | 111300 | 83298718700 | 48300 | 48300 | 48350 | 48250 | 7155 |
| 487 | 20231115 | 111200 | 82953120950 | 48300 | 48250 | 48300 | 48250 | 3486 |
| 488 | 20231115 | 111100 | 82784804850 | 48300 | 48250 | 48300 | 48250 | 2376 |
| 489 | 20231115 | 111000 | 82670091900 | 48300 | 48300 | 48300 | 48250 | 3989 |
| 490 | 20231115 | 110900 | 82477467350 | 48300 | 48300 | 48300 | 48250 | 2906 |
| 491 | 20231115 | 110800 | 82337219500 | 48250 | 48300 | 48300 | 48250 | 4502 |
| 492 | 20231115 | 110700 | 82119925450 | 48250 | 48300 | 48300 | 48250 | 4828 |
| 493 | 20231115 | 110600 | 81886878050 | 48250 | 48300 | 48300 | 48250 | 2385 |
| 494 | 20231115 | 110500 | 81771754650 | 48250 | 48350 | 48350 | 48250 | 11645 |
| 495 | 20231115 | 110400 | 81209315250 | 48350 | 48350 | 48350 | 48300 | 3210 |
| 496 | 20231115 | 110300 | 81054186100 | 48300 | 48350 | 48400 | 48300 | 3931 |
| 497 | 20231115 | 110200 | 80864133400 | 48350 | 48400 | 48450 | 48300 | 11307 |
| 498 | 20231115 | 110100 | 80317295550 | 48400 | 48400 | 48450 | 48350 | 5081 |
| 499 | 20231115 | 110000 | 80071373150 | 48400 | 48400 | 48450 | 48350 | 12475 |
| 500 | 20231115 | 105900 | 79467585700 | 48400 | 48400 | 48400 | 48350 | 3152 |
| 501 | 20231115 | 105800 | 79315049050 | 48350 | 48450 | 48450 | 48300 | 14540 |
| 502 | 20231115 | 105700 | 78611596750 | 48400 | 48450 | 48450 | 48400 | 11293 |
| 503 | 20231115 | 105600 | 78064872950 | 48450 | 48450 | 48450 | 48400 | 5944 |
| 504 | 20231115 | 105500 | 77777054050 | 48450 | 48400 | 48450 | 48400 | 4201 |
| 505 | 20231115 | 105400 | 77573645950 | 48450 | 48400 | 48450 | 48350 | 27106 |
| 506 | 20231115 | 105300 | 76261602950 | 48350 | 48350 | 48400 | 48300 | 17889 |
| 507 | 20231115 | 105200 | 75396700800 | 48350 | 48350 | 48350 | 48300 | 2313 |
| 508 | 20231115 | 105100 | 75284915150 | 48350 | 48350 | 48350 | 48300 | 3690 |
| 509 | 20231115 | 105000 | 75106526450 | 48350 | 48350 | 48350 | 48300 | 4105 |
| 510 | 20231115 | 104900 | 74908091650 | 48350 | 48350 | 48400 | 48300 | 8914 |
| 511 | 20231115 | 104800 | 74477083900 | 48350 | 48300 | 48400 | 48300 | 15676 |
| 512 | 20231115 | 104700 | 73719064250 | 48300 | 48250 | 48350 | 48200 | 41506 |
| 513 | 20231115 | 104600 | 71714398350 | 48250 | 48250 | 48250 | 48200 | 3300 |
| 514 | 20231115 | 104500 | 71555186100 | 48250 | 48200 | 48250 | 48150 | 7997 |
| 515 | 20231115 | 104400 | 71169676150 | 48200 | 48150 | 48200 | 48100 | 6449 |
| 516 | 20231115 | 104300 | 70859116200 | 48150 | 48100 | 48150 | 48100 | 2490 |
| 517 | 20231115 | 104200 | 70739256200 | 48100 | 48100 | 48150 | 48100 | 3065 |
| 518 | 20231115 | 104100 | 70591769000 | 48150 | 48100 | 48150 | 48050 | 3967 |
| 519 | 20231115 | 104000 | 70400930900 | 48100 | 48100 | 48100 | 48050 | 2576 |
| 520 | 20231115 | 103900 | 70277067950 | 48100 | 48050 | 48100 | 48000 | 4382 |
| 521 | 20231115 | 103800 | 70066525900 | 48000 | 48050 | 48050 | 48000 | 3081 |
| 522 | 20231115 | 103700 | 69918516700 | 48050 | 48100 | 48100 | 48000 | 5226 |
| 523 | 20231115 | 103600 | 69667351500 | 48100 | 48150 | 48200 | 48050 | 13743 |
| 524 | 20231115 | 103500 | 69005634750 | 48150 | 48050 | 48150 | 48000 | 7192 |
| 525 | 20231115 | 103400 | 68659952650 | 48050 | 48050 | 48100 | 48000 | 8493 |
| 526 | 20231115 | 103300 | 68251882950 | 48050 | 48050 | 48100 | 48000 | 5403 |
| 527 | 20231115 | 103200 | 67992206200 | 48000 | 48150 | 48150 | 48000 | 7854 |
| 528 | 20231115 | 103100 | 67614672450 | 48150 | 48300 | 48300 | 48100 | 23336 |
| 529 | 20231115 | 103000 | 66489759900 | 48300 | 48300 | 48300 | 48250 | 3329 |
| 530 | 20231115 | 102900 | 66329044400 | 48300 | 48250 | 48300 | 48250 | 11379 |
| 531 | 20231115 | 102800 | 65779834500 | 48250 | 48250 | 48250 | 48200 | 4110 |
| 532 | 20231115 | 102700 | 65581543800 | 48250 | 48150 | 48250 | 48150 | 12068 |
| 533 | 20231115 | 102600 | 64999526850 | 48150 | 48200 | 48200 | 48150 | 7049 |
| 534 | 20231115 | 102500 | 64659836450 | 48150 | 48150 | 48200 | 48150 | 3075 |
| 535 | 20231115 | 102400 | 64511671650 | 48200 | 48150 | 48200 | 48150 | 7630 |
| 536 | 20231115 | 102300 | 64144049500 | 48200 | 48150 | 48200 | 48150 | 5617 |
| 537 | 20231115 | 102200 | 63873500950 | 48200 | 48150 | 48200 | 48150 | 4658 |
| 538 | 20231115 | 102100 | 63649135900 | 48150 | 48200 | 48200 | 48150 | 11189 |
| 539 | 20231115 | 102000 | 63110322300 | 48150 | 48200 | 48200 | 48150 | 3682 |
| 540 | 20231115 | 101900 | 62932884150 | 48200 | 48200 | 48250 | 48150 | 6139 |
| 541 | 20231115 | 101800 | 62636933400 | 48200 | 48250 | 48300 | 48200 | 7120 |
| 542 | 20231115 | 101700 | 62293528750 | 48300 | 48250 | 48300 | 48200 | 6367 |
| 543 | 20231115 | 101600 | 61986365900 | 48250 | 48250 | 48250 | 48150 | 21551 |
| 544 | 20231115 | 101500 | 60947622350 | 48300 | 48300 | 48300 | 48200 | 10945 |
| 545 | 20231115 | 101400 | 60419348150 | 48300 | 48250 | 48300 | 48200 | 8350 |
| 546 | 20231115 | 101300 | 60016351100 | 48250 | 48250 | 48300 | 48200 | 15530 |
| 547 | 20231115 | 101200 | 59266830050 | 48250 | 48250 | 48300 | 48250 | 14688 |
| 548 | 20231115 | 101100 | 58557525900 | 48300 | 48250 | 48300 | 48200 | 15849 |
| 549 | 20231115 | 101000 | 57792752000 | 48250 | 48250 | 48250 | 48200 | 7296 |
| 550 | 20231115 | 100900 | 57440885800 | 48200 | 48150 | 48250 | 48150 | 20326 |
| 551 | 20231115 | 100800 | 56461179750 | 48150 | 48150 | 48200 | 48100 | 12432 |
| 552 | 20231115 | 100700 | 55862589550 | 48150 | 48150 | 48150 | 48100 | 15266 |
| 553 | 20231115 | 100600 | 55127540250 | 48150 | 48150 | 48150 | 48100 | 2994 |
| 554 | 20231115 | 100500 | 54983414550 | 48150 | 48150 | 48150 | 48100 | 3850 |
| 555 | 20231115 | 100400 | 54798064450 | 48100 | 48100 | 48150 | 48050 | 29571 |
| 556 | 20231115 | 100300 | 53375556550 | 48050 | 48050 | 48100 | 48050 | 4089 |
| 557 | 20231115 | 100200 | 53178977200 | 48050 | 48000 | 48100 | 47950 | 16182 |
| 558 | 20231115 | 100100 | 52401543350 | 48000 | 48000 | 48050 | 47950 | 7104 |
| 559 | 20231115 | 100000 | 52060552000 | 48000 | 47950 | 48050 | 47900 | 22420 |
| 560 | 20231115 | 095900 | 50984518750 | 47950 | 47900 | 48000 | 47900 | 5767 |
| 561 | 20231115 | 095800 | 50707984150 | 47950 | 47900 | 47950 | 47900 | 3532 |
| 562 | 20231115 | 095700 | 50538694350 | 47950 | 47950 | 47950 | 47900 | 3965 |
| 563 | 20231115 | 095600 | 50348615250 | 47950 | 47950 | 48000 | 47900 | 6451 |
| 564 | 20231115 | 095500 | 50039353350 | 48000 | 47950 | 48000 | 47950 | 5531 |
| 565 | 20231115 | 095400 | 49774031100 | 48000 | 47950 | 48000 | 47950 | 9973 |
| 566 | 20231115 | 095300 | 49295453550 | 48000 | 47950 | 48000 | 47950 | 7027 |
| 567 | 20231115 | 095200 | 48958453600 | 48000 | 47950 | 48000 | 47900 | 4778 |
| 568 | 20231115 | 095100 | 48729375600 | 47950 | 47950 | 47950 | 47900 | 5951 |
| 569 | 20231115 | 095000 | 48444100050 | 47950 | 47950 | 48000 | 47900 | 8401 |
| 570 | 20231115 | 094900 | 48041259150 | 47950 | 48000 | 48000 | 47950 | 5485 |
| 571 | 20231115 | 094800 | 47778067050 | 47950 | 48000 | 48050 | 47950 | 14635 |
| 572 | 20231115 | 094700 | 47075621500 | 48000 | 47950 | 48000 | 47900 | 25288 |
| 573 | 20231115 | 094600 | 45862234150 | 47900 | 47950 | 47950 | 47900 | 4248 |
| 574 | 20231115 | 094500 | 45658615050 | 47950 | 47850 | 47950 | 47850 | 6239 |
| 575 | 20231115 | 094400 | 45359809050 | 47900 | 47850 | 47900 | 47850 | 2689 |
| 576 | 20231115 | 094300 | 45231042450 | 47850 | 47800 | 47900 | 47750 | 18100 |
| 577 | 20231115 | 094200 | 44365160450 | 47800 | 47800 | 47850 | 47750 | 4693 |
| 578 | 20231115 | 094100 | 44140812850 | 47750 | 47750 | 47800 | 47750 | 4740 |
| 579 | 20231115 | 094000 | 43914311750 | 47750 | 47650 | 47800 | 47600 | 14812 |
| 580 | 20231115 | 093900 | 43207547150 | 47600 | 47650 | 47650 | 47600 | 2130 |
| 581 | 20231115 | 093800 | 43106081200 | 47650 | 47600 | 47650 | 47600 | 1520 |
| 582 | 20231115 | 093700 | 43033673950 | 47550 | 47600 | 47600 | 47550 | 4238 |
| 583 | 20231115 | 093600 | 42831989300 | 47600 | 47700 | 47750 | 47600 | 10950 |
| 584 | 20231115 | 093500 | 42310321450 | 47650 | 47700 | 47750 | 47600 | 9558 |
| 585 | 20231115 | 093400 | 41854536950 | 47650 | 47700 | 47750 | 47600 | 10795 |
| 586 | 20231115 | 093300 | 41340042850 | 47700 | 47650 | 47700 | 47600 | 5334 |
| 587 | 20231115 | 093200 | 41085774850 | 47600 | 47650 | 47650 | 47550 | 5384 |
| 588 | 20231115 | 093100 | 40829494700 | 47600 | 47650 | 47700 | 47500 | 12292 |
| 589 | 20231115 | 093000 | 40244380000 | 47600 | 47500 | 47650 | 47450 | 10005 |
| 590 | 20231115 | 092900 | 39768873650 | 47450 | 47500 | 47550 | 47450 | 6842 |
| 591 | 20231115 | 092800 | 39444061700 | 47500 | 47550 | 47600 | 47450 | 23656 |
| 592 | 20231115 | 092700 | 38319717550 | 47600 | 47750 | 47750 | 47550 | 15069 |
| 593 | 20231115 | 092600 | 37602095350 | 47750 | 47850 | 47900 | 47750 | 12913 |
| 594 | 20231115 | 092500 | 36984622400 | 47850 | 47950 | 47950 | 47850 | 11001 |
| 595 | 20231115 | 092400 | 36457509400 | 47950 | 48050 | 48050 | 47900 | 17614 |
| 596 | 20231115 | 092300 | 35612224200 | 48050 | 48050 | 48100 | 47950 | 28054 |
| 597 | 20231115 | 092200 | 34264841800 | 48050 | 47950 | 48100 | 47900 | 77376 |
| 598 | 20231115 | 092100 | 30550198300 | 47950 | 47850 | 47950 | 47850 | 36989 |
| 599 | 20231115 | 092000 | 28778104650 | 47850 | 47900 | 47900 | 47800 | 13041 |
| 600 | 20231115 | 091900 | 28154001750 | 47900 | 47850 | 47900 | 47850 | 13941 |
| 601 | 20231115 | 091800 | 27486663700 | 47850 | 47800 | 47900 | 47750 | 23220 |
| 602 | 20231115 | 091700 | 26375649100 | 47800 | 47800 | 47850 | 47750 | 33226 |
| 603 | 20231115 | 091600 | 24787312600 | 47800 | 47700 | 47800 | 47600 | 37602 |
| 604 | 20231115 | 091500 | 22993661450 | 47650 | 47600 | 47750 | 47600 | 42472 |
| 605 | 20231115 | 091400 | 20969203100 | 47600 | 47550 | 47600 | 47500 | 13288 |
| 606 | 20231115 | 091300 | 20337111450 | 47500 | 47450 | 47550 | 47400 | 10181 |
| 607 | 20231115 | 091200 | 19853507150 | 47400 | 47450 | 47450 | 47400 | 10659 |
| 608 | 20231115 | 091100 | 19348100850 | 47400 | 47550 | 47600 | 47400 | 13886 |
| 609 | 20231115 | 091000 | 18688678200 | 47550 | 47650 | 47650 | 47500 | 21226 |
| 610 | 20231115 | 090900 | 17678264850 | 47600 | 47350 | 47600 | 47350 | 51462 |
| 611 | 20231115 | 090800 | 15233429650 | 47350 | 47450 | 47500 | 47350 | 18208 |
| 612 | 20231115 | 090700 | 14369959250 | 47450 | 47500 | 47550 | 47400 | 17725 |
| 613 | 20231115 | 090600 | 13528276550 | 47500 | 47600 | 47650 | 47450 | 29848 |
| 614 | 20231115 | 090500 | 12108769550 | 47550 | 47300 | 47600 | 47300 | 47091 |
| 615 | 20231115 | 090400 | 9873960450 | 47350 | 47350 | 47350 | 47200 | 23722 |
| 616 | 20231115 | 090300 | 8752261250 | 47300 | 47200 | 47300 | 47100 | 41244 |
| 617 | 20231115 | 090200 | 6805696250 | 47200 | 47100 | 47200 | 47000 | 21242 |
| 618 | 20231115 | 090100 | 5804185700 | 47100 | 47100 | 47100 | 46800 | 29342 |
| 619 | 20231115 | 090000 | 4425858850 | 47100 | 47200 | 47250 | 46900 | 93921 |