34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 3 | 20231115 | 191800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20231115 | 191700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20231115 | 191600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20231115 | 191500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20231115 | 191400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20231115 | 191300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20231115 | 191200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20231115 | 191100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20231115 | 191000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20231115 | 190900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20231115 | 190800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20231115 | 190700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20231115 | 190600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20231115 | 190500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20231115 | 190400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20231115 | 190300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20231115 | 190200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20231115 | 190100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20231115 | 190000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20231115 | 185900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20231115 | 185800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20231115 | 185700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20231115 | 185600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20231115 | 185500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20231115 | 185400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20231115 | 185300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20231115 | 185200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20231115 | 185100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20231115 | 185000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20231115 | 184900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 33 | 20231115 | 184800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20231115 | 184700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20231115 | 184600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20231115 | 184500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20231115 | 184400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20231115 | 184300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20231115 | 184200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20231115 | 184100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20231115 | 184000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20231115 | 183900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20231115 | 183800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20231115 | 183700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20231115 | 183600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20231115 | 183500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20231115 | 183400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20231115 | 183300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20231115 | 183200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20231115 | 183100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20231115 | 183000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20231115 | 182900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20231115 | 182800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20231115 | 182700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20231115 | 182600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20231115 | 182500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20231115 | 182400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20231115 | 182300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20231115 | 182200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20231115 | 182100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20231115 | 182000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20231115 | 181900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 63 | 20231115 | 181800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20231115 | 181700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20231115 | 181600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20231115 | 181500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20231115 | 181400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20231115 | 181300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20231115 | 181200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20231115 | 181100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20231115 | 181000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20231115 | 180900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20231115 | 180800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20231115 | 180700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20231115 | 180600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20231115 | 180500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20231115 | 180400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20231115 | 180300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20231115 | 180200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20231115 | 180100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20231115 | 180000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20231115 | 175900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20231115 | 175800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20231115 | 175700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20231115 | 175600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20231115 | 175500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20231115 | 175400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20231115 | 175300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20231115 | 175200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20231115 | 175100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20231115 | 175000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20231115 | 174900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 93 | 20231115 | 174800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20231115 | 174700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20231115 | 174600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20231115 | 174500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20231115 | 174400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20231115 | 174300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20231115 | 174200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20231115 | 174100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20231115 | 174000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20231115 | 173900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20231115 | 173800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20231115 | 173700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20231115 | 173600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20231115 | 173500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20231115 | 173400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20231115 | 173300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20231115 | 173200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20231115 | 173100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20231115 | 173000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20231115 | 172900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20231115 | 172800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20231115 | 172700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20231115 | 172600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20231115 | 172500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20231115 | 172400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20231115 | 172300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20231115 | 172200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20231115 | 172100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20231115 | 172000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20231115 | 171900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 123 | 20231115 | 171800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20231115 | 171700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20231115 | 171600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20231115 | 171500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20231115 | 171400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20231115 | 171300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20231115 | 171200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20231115 | 171100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20231115 | 171000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20231115 | 170900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20231115 | 170800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20231115 | 170700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20231115 | 170600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20231115 | 170500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20231115 | 170400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20231115 | 170300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20231115 | 170200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20231115 | 170100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20231115 | 170000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20231115 | 165900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20231115 | 165800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20231115 | 165700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20231115 | 165600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20231115 | 165500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20231115 | 165400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20231115 | 165300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20231115 | 165200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20231115 | 165100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20231115 | 165000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20231115 | 164900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 153 | 20231115 | 164800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20231115 | 164700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20231115 | 164600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20231115 | 164500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20231115 | 164400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20231115 | 164300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20231115 | 164200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20231115 | 164100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20231115 | 164000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20231115 | 163900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20231115 | 163800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20231115 | 163700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20231115 | 163600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20231115 | 163500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20231115 | 163400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20231115 | 163300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20231115 | 163200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20231115 | 163100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20231115 | 163000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20231115 | 162900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20231115 | 162800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20231115 | 162700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20231115 | 162600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20231115 | 162500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20231115 | 162400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20231115 | 162300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20231115 | 162200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20231115 | 162100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20231115 | 162000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20231115 | 161900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 183 | 20231115 | 161800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20231115 | 161700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20231115 | 161600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20231115 | 161500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20231115 | 161400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20231115 | 161300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20231115 | 161200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20231115 | 161100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20231115 | 161000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20231115 | 160900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20231115 | 160800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20231115 | 160700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20231115 | 160600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20231115 | 160500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20231115 | 160400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20231115 | 160300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20231115 | 160200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20231115 | 160100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20231115 | 160000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20231115 | 155900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20231115 | 155800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20231115 | 155700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20231115 | 155600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20231115 | 155500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20231115 | 155400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20231115 | 155300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20231115 | 155200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20231115 | 155100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20231115 | 155000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20231115 | 154900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 213 | 20231115 | 154800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231115 | 154700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231115 | 154600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20231115 | 154500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20231115 | 154400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20231115 | 154300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20231115 | 154200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20231115 | 154100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20231115 | 154000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20231115 | 153900 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20231115 | 153800 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20231115 | 153700 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20231115 | 153600 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20231115 | 153500 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20231115 | 153400 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20231115 | 153300 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20231115 | 153200 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20231115 | 153100 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20231115 | 153000 | 42587410050 | 39450 | 39450 | 39450 | 39450 | 10141 |
| 232 | 20231115 | 152900 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20231115 | 152800 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20231115 | 152700 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20231115 | 152600 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20231115 | 152500 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20231115 | 152400 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20231115 | 152300 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20231115 | 152200 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20231115 | 152100 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20231115 | 152000 | 42187347600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20231115 | 151900 | 42187347600 | 39100 | 39500 | 39550 | 38800 | 9140 |
| 243 | 20231115 | 151800 | 41828279700 | 39500 | 39500 | 39550 | 39500 | 4396 |
| 244 | 20231115 | 151700 | 41654580850 | 39500 | 39550 | 39600 | 39500 | 3985 |
| 245 | 20231115 | 151600 | 41497037250 | 39650 | 39650 | 39750 | 39500 | 8748 |
| 246 | 20231115 | 151500 | 41150833500 | 39650 | 39800 | 39900 | 39500 | 9035 |
| 247 | 20231115 | 151400 | 40792047300 | 39950 | 39150 | 39950 | 39100 | 19246 |
| 248 | 20231115 | 151300 | 40033103000 | 39150 | 39150 | 39250 | 39100 | 3417 |
| 249 | 20231115 | 151200 | 39899236000 | 39100 | 39150 | 39250 | 39000 | 4834 |
| 250 | 20231115 | 151100 | 39710088250 | 39150 | 38750 | 39300 | 38650 | 7667 |
| 251 | 20231115 | 151000 | 39411930050 | 38750 | 38500 | 38850 | 38300 | 10511 |
| 252 | 20231115 | 150900 | 39006489300 | 38550 | 38050 | 38600 | 38050 | 6445 |
| 253 | 20231115 | 150800 | 38759275300 | 38100 | 38100 | 38200 | 38050 | 1580 |
| 254 | 20231115 | 150700 | 38699073400 | 38100 | 38150 | 38250 | 38100 | 1495 |
| 255 | 20231115 | 150600 | 38642008350 | 38150 | 38100 | 38250 | 38000 | 3279 |
| 256 | 20231115 | 150500 | 38517028650 | 38100 | 38200 | 38300 | 38100 | 3683 |
| 257 | 20231115 | 150400 | 38376301150 | 38200 | 38050 | 38250 | 38050 | 3564 |
| 258 | 20231115 | 150300 | 38240419850 | 38050 | 37800 | 38050 | 37800 | 6248 |
| 259 | 20231115 | 150200 | 38003002850 | 37900 | 37850 | 37900 | 37600 | 4086 |
| 260 | 20231115 | 150100 | 37848446000 | 37850 | 37350 | 37850 | 37350 | 2480 |
| 261 | 20231115 | 150000 | 37754939150 | 37500 | 37650 | 37700 | 37300 | 5748 |
| 262 | 20231115 | 145900 | 37539244650 | 37650 | 37550 | 37750 | 37500 | 5405 |
| 263 | 20231115 | 145800 | 37336010550 | 37550 | 37350 | 37550 | 37200 | 5980 |
| 264 | 20231115 | 145700 | 37112431050 | 37250 | 37050 | 37400 | 37000 | 12197 |
| 265 | 20231115 | 145600 | 36658914600 | 37150 | 37800 | 37900 | 37000 | 21387 |
| 266 | 20231115 | 145500 | 35857660850 | 37800 | 38000 | 38150 | 37750 | 7654 |
| 267 | 20231115 | 145400 | 35567554950 | 38000 | 38550 | 38600 | 37900 | 8635 |
| 268 | 20231115 | 145300 | 35238278500 | 38550 | 38700 | 38700 | 38500 | 3733 |
| 269 | 20231115 | 145200 | 35094262650 | 38700 | 38400 | 38700 | 38350 | 3130 |
| 270 | 20231115 | 145100 | 34973860300 | 38400 | 38350 | 38500 | 38300 | 2005 |
| 271 | 20231115 | 145000 | 34896788800 | 38350 | 38450 | 38500 | 38250 | 3257 |
| 272 | 20231115 | 144900 | 34771851800 | 38450 | 38400 | 38500 | 38250 | 4737 |
| 273 | 20231115 | 144800 | 34590100200 | 38350 | 38500 | 38550 | 38250 | 4236 |
| 274 | 20231115 | 144700 | 34427310750 | 38400 | 38700 | 38700 | 38300 | 4518 |
| 275 | 20231115 | 144600 | 34253408100 | 38650 | 38700 | 38800 | 38600 | 1734 |
| 276 | 20231115 | 144500 | 34186340250 | 38600 | 38750 | 38900 | 38600 | 2999 |
| 277 | 20231115 | 144400 | 34070154350 | 38700 | 38550 | 38700 | 38550 | 1615 |
| 278 | 20231115 | 144300 | 34007817700 | 38550 | 38650 | 38700 | 38450 | 5878 |
| 279 | 20231115 | 144200 | 33781422750 | 38800 | 38600 | 38900 | 38600 | 5943 |
| 280 | 20231115 | 144100 | 33550964800 | 38600 | 38700 | 38750 | 38550 | 3775 |
| 281 | 20231115 | 144000 | 33404997450 | 38650 | 38900 | 39000 | 38550 | 8100 |
| 282 | 20231115 | 143900 | 33091083300 | 38900 | 39200 | 39200 | 38700 | 7837 |
| 283 | 20231115 | 143800 | 32785950950 | 39200 | 39400 | 39450 | 39200 | 2798 |
| 284 | 20231115 | 143700 | 32675990200 | 39400 | 39050 | 39450 | 38850 | 8739 |
| 285 | 20231115 | 143600 | 32333633500 | 39050 | 39600 | 39650 | 39050 | 5798 |
| 286 | 20231115 | 143500 | 32105374650 | 39650 | 39250 | 39750 | 39250 | 4072 |
| 287 | 20231115 | 143400 | 31944579700 | 39250 | 39450 | 39450 | 39150 | 4806 |
| 288 | 20231115 | 143300 | 31755691150 | 39450 | 39600 | 39650 | 39400 | 7774 |
| 289 | 20231115 | 143200 | 31448662950 | 39550 | 39500 | 39800 | 39500 | 5593 |
| 290 | 20231115 | 143100 | 31226930000 | 39600 | 40000 | 40000 | 39450 | 8652 |
| 291 | 20231115 | 143000 | 30882926600 | 40000 | 39950 | 40200 | 39950 | 4000 |
| 292 | 20231115 | 142900 | 30722784500 | 39950 | 40100 | 40250 | 39950 | 4084 |
| 293 | 20231115 | 142800 | 30558905800 | 40150 | 40150 | 40300 | 40100 | 5068 |
| 294 | 20231115 | 142700 | 30355117650 | 40150 | 40050 | 40250 | 40000 | 6747 |
| 295 | 20231115 | 142600 | 30084365600 | 40050 | 39750 | 40200 | 39700 | 8870 |
| 296 | 20231115 | 142500 | 29729801700 | 39750 | 40250 | 40500 | 39650 | 21470 |
| 297 | 20231115 | 142400 | 28869456550 | 40250 | 40150 | 40250 | 39950 | 9850 |
| 298 | 20231115 | 142300 | 28474680650 | 40150 | 40350 | 40400 | 40100 | 7123 |
| 299 | 20231115 | 142200 | 28188199050 | 40350 | 39900 | 40400 | 39900 | 11619 |
| 300 | 20231115 | 142100 | 27721012450 | 39950 | 39950 | 40450 | 39800 | 24832 |
| 301 | 20231115 | 142000 | 26724803850 | 39900 | 39900 | 40000 | 39800 | 9738 |
| 302 | 20231115 | 141900 | 26336154750 | 39900 | 39450 | 40050 | 39400 | 25942 |
| 303 | 20231115 | 141800 | 25303011150 | 39400 | 39200 | 39400 | 39100 | 7519 |
| 304 | 20231115 | 141700 | 25007612050 | 39150 | 39150 | 39300 | 39150 | 6252 |
| 305 | 20231115 | 141600 | 24762282350 | 39200 | 38950 | 39200 | 38900 | 4352 |
| 306 | 20231115 | 141500 | 24592346450 | 39000 | 38750 | 39000 | 38750 | 3013 |
| 307 | 20231115 | 141400 | 24475194200 | 38750 | 38850 | 38900 | 38650 | 832 |
| 308 | 20231115 | 141300 | 24442934600 | 38900 | 38750 | 38900 | 38750 | 2486 |
| 309 | 20231115 | 141200 | 24346364450 | 38800 | 38800 | 38850 | 38550 | 3480 |
| 310 | 20231115 | 141100 | 24211686300 | 38850 | 38700 | 38900 | 38650 | 1869 |
| 311 | 20231115 | 141000 | 24139146000 | 38650 | 38800 | 38850 | 38550 | 2649 |
| 312 | 20231115 | 140900 | 24036786750 | 38800 | 39000 | 39050 | 38800 | 3616 |
| 313 | 20231115 | 140800 | 23896046650 | 39050 | 39000 | 39050 | 38850 | 1913 |
| 314 | 20231115 | 140700 | 23821499200 | 39050 | 39000 | 39050 | 38700 | 4699 |
| 315 | 20231115 | 140600 | 23638896050 | 39000 | 38800 | 39200 | 38750 | 4076 |
| 316 | 20231115 | 140500 | 23479899900 | 38700 | 38900 | 38900 | 38450 | 8094 |
| 317 | 20231115 | 140400 | 23166695500 | 38700 | 38800 | 39100 | 38700 | 5814 |
| 318 | 20231115 | 140300 | 22940443800 | 38800 | 39250 | 39350 | 38750 | 8410 |
| 319 | 20231115 | 140200 | 22612739450 | 39250 | 39200 | 39300 | 38950 | 9623 |
| 320 | 20231115 | 140100 | 22236547050 | 39200 | 39500 | 39550 | 39150 | 10393 |
| 321 | 20231115 | 140000 | 21827465600 | 39550 | 39350 | 39700 | 39150 | 18292 |
| 322 | 20231115 | 135900 | 21105010200 | 39350 | 38900 | 39700 | 38850 | 19214 |
| 323 | 20231115 | 135800 | 20349236850 | 38900 | 38650 | 39100 | 38600 | 14623 |
| 324 | 20231115 | 135700 | 19780298050 | 38650 | 38550 | 38650 | 38450 | 3704 |
| 325 | 20231115 | 135600 | 19637359800 | 38600 | 38550 | 38600 | 38450 | 2653 |
| 326 | 20231115 | 135500 | 19535108350 | 38550 | 38450 | 38600 | 38200 | 4627 |
| 327 | 20231115 | 135400 | 19357110150 | 38450 | 38300 | 38450 | 38200 | 2033 |
| 328 | 20231115 | 135300 | 19279138050 | 38200 | 38300 | 38350 | 38150 | 2577 |
| 329 | 20231115 | 135200 | 19180679600 | 38300 | 38500 | 38500 | 38150 | 5875 |
| 330 | 20231115 | 135100 | 18955171600 | 38450 | 38250 | 38550 | 38100 | 5467 |
| 331 | 20231115 | 135000 | 18745445000 | 38300 | 38200 | 38300 | 38100 | 1533 |
| 332 | 20231115 | 134900 | 18686923150 | 38200 | 38100 | 38400 | 38050 | 5274 |
| 333 | 20231115 | 134800 | 18485396350 | 38100 | 37950 | 38400 | 37950 | 9473 |
| 334 | 20231115 | 134700 | 18122858700 | 37950 | 38100 | 38150 | 37900 | 4309 |
| 335 | 20231115 | 134600 | 17959309900 | 38050 | 38500 | 38500 | 37950 | 3962 |
| 336 | 20231115 | 134500 | 17808008650 | 38500 | 37950 | 38500 | 37750 | 5427 |
| 337 | 20231115 | 134400 | 17601316400 | 37950 | 37950 | 38050 | 37750 | 4830 |
| 338 | 20231115 | 134300 | 17418072950 | 37900 | 37700 | 37900 | 37650 | 4864 |
| 339 | 20231115 | 134200 | 17234554500 | 37650 | 37950 | 38000 | 37650 | 2911 |
| 340 | 20231115 | 134100 | 17124520600 | 37950 | 37850 | 38300 | 37850 | 6054 |
| 341 | 20231115 | 134000 | 16893870750 | 37850 | 38100 | 38100 | 37850 | 2603 |
| 342 | 20231115 | 133900 | 16795035200 | 38050 | 38100 | 38250 | 37850 | 7242 |
| 343 | 20231115 | 133800 | 16519107750 | 38150 | 38700 | 38800 | 38150 | 12505 |
| 344 | 20231115 | 133700 | 16038390000 | 38800 | 38600 | 39050 | 38500 | 19995 |
| 345 | 20231115 | 133600 | 15262326000 | 38600 | 38050 | 38800 | 38050 | 17768 |
| 346 | 20231115 | 133500 | 14579895300 | 38000 | 37750 | 38050 | 37700 | 7983 |
| 347 | 20231115 | 133400 | 14277245600 | 37750 | 37650 | 37750 | 37600 | 1335 |
| 348 | 20231115 | 133300 | 14226903050 | 37600 | 37750 | 37850 | 37600 | 2962 |
| 349 | 20231115 | 133200 | 14115095500 | 37700 | 37400 | 37850 | 37300 | 8381 |
| 350 | 20231115 | 133100 | 13800209100 | 37400 | 37450 | 37550 | 37300 | 4060 |
| 351 | 20231115 | 133000 | 13648380150 | 37500 | 37450 | 37650 | 37350 | 7274 |
| 352 | 20231115 | 132900 | 13375609600 | 37500 | 37950 | 38000 | 37350 | 15632 |
| 353 | 20231115 | 132800 | 12787862500 | 37950 | 37650 | 38300 | 37650 | 41387 |
| 354 | 20231115 | 132700 | 11216564900 | 37600 | 37600 | 37600 | 37600 | 0 |
| 355 | 20231115 | 132600 | 11216564900 | 37600 | 37600 | 37600 | 37600 | 0 |
| 356 | 20231115 | 132500 | 11216564900 | 37600 | 37100 | 37600 | 37050 | 14040 |
| 357 | 20231115 | 132400 | 10692368250 | 37050 | 36850 | 37050 | 36850 | 2978 |
| 358 | 20231115 | 132300 | 10582349700 | 36850 | 36900 | 36950 | 36800 | 837 |
| 359 | 20231115 | 132200 | 10551482300 | 36950 | 36900 | 36950 | 36900 | 1075 |
| 360 | 20231115 | 132100 | 10511776500 | 36900 | 37000 | 37050 | 36900 | 1316 |
| 361 | 20231115 | 132000 | 10463130250 | 37050 | 36950 | 37200 | 36900 | 7120 |
| 362 | 20231115 | 131900 | 10199418550 | 36950 | 36800 | 36950 | 36750 | 3945 |
| 363 | 20231115 | 131800 | 10054033250 | 36800 | 36650 | 36800 | 36600 | 2697 |
| 364 | 20231115 | 131700 | 9955129900 | 36700 | 36650 | 36750 | 36650 | 1665 |
| 365 | 20231115 | 131600 | 9894012700 | 36600 | 36550 | 36700 | 36550 | 1071 |
| 366 | 20231115 | 131500 | 9854770200 | 36650 | 36550 | 36650 | 36450 | 1784 |
| 367 | 20231115 | 131400 | 9789524700 | 36550 | 36550 | 36600 | 36500 | 1214 |
| 368 | 20231115 | 131300 | 9745164650 | 36600 | 36550 | 36600 | 36550 | 1228 |
| 369 | 20231115 | 131200 | 9700248050 | 36550 | 36450 | 36550 | 36400 | 1634 |
| 370 | 20231115 | 131100 | 9640671350 | 36450 | 36200 | 36500 | 36200 | 4779 |
| 371 | 20231115 | 131000 | 9466609500 | 36250 | 36200 | 36300 | 36150 | 1471 |
| 372 | 20231115 | 130900 | 9413335200 | 36200 | 36000 | 36200 | 36000 | 1552 |
| 373 | 20231115 | 130800 | 9357335400 | 36000 | 36100 | 36100 | 36000 | 398 |
| 374 | 20231115 | 130700 | 9342986600 | 36050 | 36100 | 36100 | 36050 | 643 |
| 375 | 20231115 | 130600 | 9319775850 | 36100 | 36050 | 36100 | 36050 | 69 |
| 376 | 20231115 | 130500 | 9317286650 | 36100 | 36050 | 36100 | 36050 | 547 |
| 377 | 20231115 | 130400 | 9297540100 | 36100 | 36150 | 36150 | 36100 | 235 |
| 378 | 20231115 | 130300 | 9289046750 | 36100 | 36050 | 36100 | 36000 | 1089 |
| 379 | 20231115 | 130200 | 9249741300 | 36050 | 36000 | 36050 | 36000 | 53 |
| 380 | 20231115 | 130100 | 9247831150 | 36050 | 35950 | 36050 | 35950 | 2267 |
| 381 | 20231115 | 130000 | 9166246600 | 35950 | 35950 | 35950 | 35900 | 1165 |
| 382 | 20231115 | 125900 | 9124419250 | 35950 | 35950 | 35950 | 35900 | 207 |
| 383 | 20231115 | 125800 | 9116979100 | 35950 | 35950 | 35950 | 35950 | 3 |
| 384 | 20231115 | 125700 | 9116871250 | 35950 | 35950 | 36000 | 35900 | 246 |
| 385 | 20231115 | 125600 | 9108025600 | 35950 | 35950 | 35950 | 35900 | 382 |
| 386 | 20231115 | 125500 | 9094292750 | 35950 | 35850 | 35950 | 35850 | 498 |
| 387 | 20231115 | 125400 | 9076404700 | 35850 | 35900 | 35950 | 35850 | 345 |
| 388 | 20231115 | 125300 | 9064025950 | 35850 | 35900 | 35900 | 35850 | 199 |
| 389 | 20231115 | 125200 | 9056891550 | 35800 | 35800 | 35800 | 35800 | 1 |
| 390 | 20231115 | 125100 | 9056855750 | 35800 | 35900 | 35900 | 35800 | 199 |
| 391 | 20231115 | 125000 | 9049712400 | 35900 | 35900 | 35900 | 35900 | 734 |
| 392 | 20231115 | 124900 | 9023361800 | 35900 | 35900 | 35900 | 35850 | 24 |
| 393 | 20231115 | 124800 | 9022500700 | 35900 | 35800 | 35900 | 35800 | 340 |
| 394 | 20231115 | 124700 | 9010308300 | 35850 | 35800 | 35900 | 35800 | 1652 |
| 395 | 20231115 | 124600 | 8951133350 | 35800 | 35750 | 35800 | 35700 | 1778 |
| 396 | 20231115 | 124500 | 8887582650 | 35800 | 35800 | 35800 | 35800 | 344 |
| 397 | 20231115 | 124400 | 8875267450 | 35800 | 35800 | 35800 | 35800 | 118 |
| 398 | 20231115 | 124300 | 8871043050 | 35800 | 35850 | 35850 | 35800 | 738 |
| 399 | 20231115 | 124200 | 8844612650 | 35850 | 35900 | 35950 | 35850 | 335 |
| 400 | 20231115 | 124100 | 8832586150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 401 | 20231115 | 124000 | 8832586150 | 35900 | 35950 | 35950 | 35850 | 108 |
| 402 | 20231115 | 123900 | 8828709250 | 35950 | 35900 | 35950 | 35900 | 115 |
| 403 | 20231115 | 123800 | 8824578750 | 35900 | 35850 | 35900 | 35850 | 69 |
| 404 | 20231115 | 123700 | 8822104000 | 35850 | 35850 | 35850 | 35850 | 349 |
| 405 | 20231115 | 123600 | 8809592350 | 35850 | 35850 | 35850 | 35800 | 162 |
| 406 | 20231115 | 123500 | 8803787050 | 35850 | 35900 | 35900 | 35850 | 277 |
| 407 | 20231115 | 123400 | 8793851600 | 35900 | 35950 | 35950 | 35900 | 26 |
| 408 | 20231115 | 123300 | 8792918150 | 35950 | 35850 | 35950 | 35850 | 5 |
| 409 | 20231115 | 123200 | 8792738800 | 35950 | 35900 | 35950 | 35900 | 67 |
| 410 | 20231115 | 123100 | 8790331650 | 35900 | 35900 | 35900 | 35900 | 364 |
| 411 | 20231115 | 123000 | 8777264050 | 35950 | 35950 | 35950 | 35950 | 138 |
| 412 | 20231115 | 122900 | 8772302950 | 35950 | 36000 | 36000 | 35950 | 128 |
| 413 | 20231115 | 122800 | 8767699550 | 35950 | 35950 | 35950 | 35950 | 160 |
| 414 | 20231115 | 122700 | 8761947550 | 36000 | 35950 | 36000 | 35950 | 20 |
| 415 | 20231115 | 122600 | 8761228500 | 35950 | 35950 | 35950 | 35950 | 35 |
| 416 | 20231115 | 122500 | 8759970250 | 35950 | 36000 | 36000 | 35900 | 462 |
| 417 | 20231115 | 122400 | 8743364700 | 36000 | 36000 | 36000 | 36000 | 142 |
| 418 | 20231115 | 122300 | 8738252700 | 36050 | 36100 | 36100 | 36050 | 141 |
| 419 | 20231115 | 122200 | 8733167650 | 36100 | 36100 | 36100 | 36000 | 180 |
| 420 | 20231115 | 122100 | 8726672950 | 36100 | 36000 | 36100 | 36000 | 640 |
| 421 | 20231115 | 122000 | 8703628850 | 36000 | 35950 | 36000 | 35950 | 201 |
| 422 | 20231115 | 121900 | 8696397800 | 36000 | 35900 | 36000 | 35850 | 1759 |
| 423 | 20231115 | 121800 | 8633124000 | 35800 | 35850 | 35850 | 35800 | 221 |
| 424 | 20231115 | 121700 | 8625207800 | 35800 | 35850 | 35900 | 35800 | 525 |
| 425 | 20231115 | 121600 | 8606386600 | 35900 | 35900 | 35900 | 35900 | 10 |
| 426 | 20231115 | 121500 | 8606027600 | 35900 | 35900 | 35900 | 35900 | 571 |
| 427 | 20231115 | 121400 | 8585528700 | 35900 | 35900 | 35950 | 35850 | 150 |
| 428 | 20231115 | 121300 | 8580146050 | 35900 | 35950 | 35950 | 35900 | 410 |
| 429 | 20231115 | 121200 | 8565413950 | 35950 | 35950 | 35950 | 35900 | 524 |
| 430 | 20231115 | 121100 | 8546579650 | 35950 | 36050 | 36050 | 35950 | 401 |
| 431 | 20231115 | 121000 | 8532147150 | 36000 | 36050 | 36050 | 35950 | 1539 |
| 432 | 20231115 | 120900 | 8476777100 | 36150 | 36150 | 36150 | 36150 | 96 |
| 433 | 20231115 | 120800 | 8473306700 | 36100 | 36150 | 36200 | 36100 | 116 |
| 434 | 20231115 | 120700 | 8469113350 | 36150 | 36150 | 36150 | 36150 | 602 |
| 435 | 20231115 | 120600 | 8447351050 | 36150 | 36000 | 36150 | 35950 | 297 |
| 436 | 20231115 | 120500 | 8436647200 | 36000 | 36050 | 36050 | 36000 | 545 |
| 437 | 20231115 | 120400 | 8417022300 | 36050 | 36100 | 36100 | 36050 | 461 |
| 438 | 20231115 | 120300 | 8400382700 | 36050 | 36000 | 36100 | 35950 | 1157 |
| 439 | 20231115 | 120200 | 8358664250 | 36050 | 36050 | 36050 | 36000 | 333 |
| 440 | 20231115 | 120100 | 8346671550 | 36050 | 36050 | 36050 | 36050 | 130 |
| 441 | 20231115 | 120000 | 8341985050 | 36050 | 36100 | 36100 | 36050 | 265 |
| 442 | 20231115 | 115900 | 8332419550 | 36100 | 36050 | 36100 | 36050 | 108 |
| 443 | 20231115 | 115800 | 8328525800 | 36100 | 36100 | 36100 | 36100 | 176 |
| 444 | 20231115 | 115700 | 8322172200 | 36100 | 36100 | 36100 | 36100 | 94 |
| 445 | 20231115 | 115600 | 8318778800 | 36100 | 36150 | 36150 | 36100 | 496 |
| 446 | 20231115 | 115500 | 8300854850 | 36100 | 36050 | 36150 | 36050 | 712 |
| 447 | 20231115 | 115400 | 8275138500 | 36100 | 36050 | 36150 | 36050 | 481 |
| 448 | 20231115 | 115300 | 8257777150 | 36050 | 36050 | 36150 | 36050 | 618 |
| 449 | 20231115 | 115200 | 8235452300 | 36150 | 36000 | 36150 | 36000 | 616 |
| 450 | 20231115 | 115100 | 8213247300 | 36000 | 36200 | 36200 | 36000 | 789 |
| 451 | 20231115 | 115000 | 8184768650 | 36200 | 36150 | 36250 | 36150 | 57 |
| 452 | 20231115 | 114900 | 8182705700 | 36200 | 36100 | 36250 | 36000 | 835 |
| 453 | 20231115 | 114800 | 8152513800 | 36150 | 36250 | 36250 | 36100 | 276 |
| 454 | 20231115 | 114700 | 8142527750 | 36250 | 36050 | 36250 | 36000 | 2064 |
| 455 | 20231115 | 114600 | 8068081450 | 36050 | 36200 | 36200 | 36050 | 1497 |
| 456 | 20231115 | 114500 | 8014011550 | 36200 | 36350 | 36350 | 36200 | 621 |
| 457 | 20231115 | 114400 | 7991511250 | 36300 | 36300 | 36300 | 36200 | 1444 |
| 458 | 20231115 | 114300 | 7939143500 | 36200 | 36350 | 36350 | 36200 | 1243 |
| 459 | 20231115 | 114200 | 7894031350 | 36400 | 36350 | 36450 | 36250 | 1404 |
| 460 | 20231115 | 114100 | 7842925500 | 36400 | 36400 | 36400 | 36300 | 717 |
| 461 | 20231115 | 114000 | 7816847950 | 36400 | 36250 | 36400 | 36150 | 2625 |
| 462 | 20231115 | 113900 | 7721597300 | 36250 | 36300 | 36300 | 36250 | 438 |
| 463 | 20231115 | 113800 | 7705716800 | 36300 | 36350 | 36350 | 36300 | 494 |
| 464 | 20231115 | 113700 | 7687782100 | 36300 | 36250 | 36350 | 36250 | 1608 |
| 465 | 20231115 | 113600 | 7629409650 | 36300 | 36350 | 36400 | 36300 | 888 |
| 466 | 20231115 | 113500 | 7597149350 | 36350 | 36200 | 36350 | 36200 | 662 |
| 467 | 20231115 | 113400 | 7573155050 | 36150 | 36150 | 36250 | 36100 | 617 |
| 468 | 20231115 | 113300 | 7550834100 | 36100 | 36250 | 36300 | 36100 | 729 |
| 469 | 20231115 | 113200 | 7524455500 | 36300 | 36450 | 36500 | 36250 | 3917 |
| 470 | 20231115 | 113100 | 7381933950 | 36500 | 36350 | 36500 | 36350 | 4284 |
| 471 | 20231115 | 113000 | 7225859150 | 36350 | 36250 | 36350 | 36200 | 2166 |
| 472 | 20231115 | 112900 | 7147279850 | 36250 | 35950 | 36250 | 35950 | 1608 |
| 473 | 20231115 | 112800 | 7089229900 | 35900 | 35950 | 36000 | 35900 | 1495 |
| 474 | 20231115 | 112700 | 7035508200 | 35950 | 35800 | 35950 | 35800 | 1138 |
| 475 | 20231115 | 112600 | 6994656200 | 35850 | 35950 | 35950 | 35700 | 874 |
| 476 | 20231115 | 112500 | 6963385850 | 35950 | 36150 | 36150 | 35950 | 1763 |
| 477 | 20231115 | 112400 | 6899742300 | 36200 | 36250 | 36250 | 36150 | 1046 |
| 478 | 20231115 | 112300 | 6861853900 | 36250 | 36150 | 36300 | 36150 | 3389 |
| 479 | 20231115 | 112200 | 6739072050 | 36200 | 35800 | 36200 | 35750 | 3057 |
| 480 | 20231115 | 112100 | 6629018400 | 35800 | 36100 | 36100 | 35800 | 1738 |
| 481 | 20231115 | 112000 | 6566500150 | 36100 | 35800 | 36100 | 35800 | 5672 |
| 482 | 20231115 | 111900 | 6362484450 | 35800 | 35800 | 35800 | 35700 | 4298 |
| 483 | 20231115 | 111800 | 6208861650 | 35800 | 35650 | 35800 | 35550 | 4243 |
| 484 | 20231115 | 111700 | 6057282550 | 35700 | 35550 | 35700 | 35400 | 4550 |
| 485 | 20231115 | 111600 | 5895359700 | 35550 | 35500 | 35550 | 35500 | 560 |
| 486 | 20231115 | 111500 | 5875455000 | 35550 | 35600 | 35650 | 35500 | 1852 |
| 487 | 20231115 | 111400 | 5809569900 | 35500 | 35500 | 35600 | 35500 | 1762 |
| 488 | 20231115 | 111300 | 5746942500 | 35500 | 35500 | 35500 | 35450 | 1966 |
| 489 | 20231115 | 111200 | 5677149550 | 35500 | 35450 | 35600 | 35450 | 5084 |
| 490 | 20231115 | 111100 | 5496614850 | 35450 | 35200 | 35450 | 35200 | 4854 |
| 491 | 20231115 | 111000 | 5325069150 | 35200 | 35200 | 35250 | 35200 | 340 |
| 492 | 20231115 | 110900 | 5313093300 | 35250 | 35100 | 35300 | 35100 | 4036 |
| 493 | 20231115 | 110800 | 5171063650 | 35050 | 35050 | 35100 | 35050 | 328 |
| 494 | 20231115 | 110700 | 5159559550 | 35050 | 35050 | 35050 | 35050 | 62 |
| 495 | 20231115 | 110600 | 5157386450 | 35100 | 35050 | 35100 | 35000 | 144 |
| 496 | 20231115 | 110500 | 5152337500 | 35050 | 35100 | 35100 | 35050 | 649 |
| 497 | 20231115 | 110400 | 5129575350 | 35050 | 35050 | 35100 | 35000 | 857 |
| 498 | 20231115 | 110300 | 5099529150 | 35050 | 35050 | 35050 | 34950 | 894 |
| 499 | 20231115 | 110200 | 5068241250 | 35050 | 35000 | 35050 | 35000 | 103 |
| 500 | 20231115 | 110100 | 5064635850 | 35000 | 34800 | 35050 | 34800 | 2745 |
| 501 | 20231115 | 110000 | 4968756450 | 34800 | 34900 | 34900 | 34800 | 564 |
| 502 | 20231115 | 105900 | 4949110850 | 34900 | 34850 | 34900 | 34850 | 188 |
| 503 | 20231115 | 105800 | 4942558800 | 34850 | 34800 | 34850 | 34750 | 584 |
| 504 | 20231115 | 105700 | 4922229000 | 34800 | 34650 | 34800 | 34650 | 734 |
| 505 | 20231115 | 105600 | 4896753750 | 34650 | 34650 | 34650 | 34650 | 108 |
| 506 | 20231115 | 105500 | 4893011550 | 34650 | 34650 | 34700 | 34650 | 149 |
| 507 | 20231115 | 105400 | 4887848200 | 34600 | 34700 | 34700 | 34550 | 364 |
| 508 | 20231115 | 105300 | 4875261800 | 34550 | 34700 | 34700 | 34550 | 1482 |
| 509 | 20231115 | 105200 | 4823959000 | 34700 | 34750 | 34750 | 34700 | 585 |
| 510 | 20231115 | 105100 | 4803637300 | 34800 | 34800 | 34800 | 34800 | 101 |
| 511 | 20231115 | 105000 | 4800122500 | 34800 | 34800 | 34800 | 34800 | 80 |
| 512 | 20231115 | 104900 | 4797338500 | 34850 | 34850 | 34850 | 34800 | 298 |
| 513 | 20231115 | 104800 | 4786955750 | 34850 | 34850 | 34850 | 34850 | 193 |
| 514 | 20231115 | 104700 | 4780229700 | 34850 | 34850 | 34850 | 34800 | 174 |
| 515 | 20231115 | 104600 | 4774165850 | 34900 | 34850 | 34900 | 34850 | 482 |
| 516 | 20231115 | 104500 | 4757368100 | 34850 | 34800 | 34900 | 34800 | 313 |
| 517 | 20231115 | 104400 | 4746465700 | 34800 | 34850 | 34850 | 34700 | 742 |
| 518 | 20231115 | 104300 | 4720653200 | 34900 | 34900 | 34900 | 34900 | 7 |
| 519 | 20231115 | 104200 | 4720408900 | 34900 | 35000 | 35050 | 34600 | 3251 |
| 520 | 20231115 | 104100 | 4607191100 | 34950 | 35050 | 35050 | 34950 | 389 |
| 521 | 20231115 | 104000 | 4593569500 | 35100 | 35150 | 35200 | 35100 | 1705 |
| 522 | 20231115 | 103900 | 4533664750 | 35150 | 34900 | 35150 | 34900 | 3445 |
| 523 | 20231115 | 103800 | 4412907150 | 34800 | 34850 | 34900 | 34800 | 908 |
| 524 | 20231115 | 103700 | 4381241900 | 34800 | 34800 | 34850 | 34800 | 163 |
| 525 | 20231115 | 103600 | 4375565950 | 34850 | 34750 | 34850 | 34750 | 235 |
| 526 | 20231115 | 103500 | 4367389550 | 34750 | 34700 | 34750 | 34650 | 263 |
| 527 | 20231115 | 103400 | 4358261750 | 34650 | 34700 | 34700 | 34650 | 491 |
| 528 | 20231115 | 103300 | 4341246200 | 34700 | 34750 | 34800 | 34650 | 616 |
| 529 | 20231115 | 103200 | 4319864800 | 34750 | 34700 | 34750 | 34700 | 62 |
| 530 | 20231115 | 103100 | 4317710950 | 34700 | 34650 | 34700 | 34650 | 280 |
| 531 | 20231115 | 103000 | 4307996700 | 34700 | 34750 | 34750 | 34650 | 156 |
| 532 | 20231115 | 102900 | 4302584350 | 34750 | 34700 | 34750 | 34700 | 374 |
| 533 | 20231115 | 102800 | 4289604600 | 34750 | 34700 | 34750 | 34650 | 452 |
| 534 | 20231115 | 102700 | 4273920900 | 34700 | 34600 | 34700 | 34600 | 327 |
| 535 | 20231115 | 102600 | 4262585850 | 34600 | 34650 | 34650 | 34600 | 559 |
| 536 | 20231115 | 102500 | 4243240650 | 34650 | 34700 | 34700 | 34600 | 599 |
| 537 | 20231115 | 102400 | 4222463400 | 34650 | 34750 | 34750 | 34650 | 759 |
| 538 | 20231115 | 102300 | 4196150250 | 34750 | 34750 | 34750 | 34700 | 522 |
| 539 | 20231115 | 102200 | 4178020900 | 34750 | 34850 | 34850 | 34750 | 770 |
| 540 | 20231115 | 102100 | 4151246500 | 34850 | 34900 | 34900 | 34850 | 291 |
| 541 | 20231115 | 102000 | 4141105100 | 34900 | 34950 | 34950 | 34850 | 51 |
| 542 | 20231115 | 101900 | 4139325250 | 34950 | 34950 | 34950 | 34850 | 255 |
| 543 | 20231115 | 101800 | 4130430750 | 34900 | 34800 | 35000 | 34800 | 1817 |
| 544 | 20231115 | 101700 | 4067082650 | 34800 | 34850 | 34850 | 34800 | 1760 |
| 545 | 20231115 | 101600 | 4005798900 | 34850 | 34850 | 34850 | 34850 | 211 |
| 546 | 20231115 | 101500 | 3998445550 | 34900 | 34900 | 34900 | 34850 | 447 |
| 547 | 20231115 | 101400 | 3982867000 | 34850 | 34750 | 34900 | 34750 | 1324 |
| 548 | 20231115 | 101300 | 3936745300 | 34800 | 34850 | 34850 | 34800 | 70 |
| 549 | 20231115 | 101200 | 3934307600 | 34850 | 35050 | 35050 | 34750 | 1561 |
| 550 | 20231115 | 101100 | 3879859300 | 35050 | 35050 | 35050 | 35000 | 166 |
| 551 | 20231115 | 101000 | 3874046000 | 35050 | 35000 | 35050 | 35000 | 1197 |
| 552 | 20231115 | 100900 | 3832145000 | 35000 | 34950 | 35000 | 34900 | 642 |
| 553 | 20231115 | 100800 | 3809706350 | 34950 | 34850 | 35000 | 34850 | 1959 |
| 554 | 20231115 | 100700 | 3741281250 | 34850 | 34800 | 34850 | 34750 | 670 |
| 555 | 20231115 | 100600 | 3717980550 | 34850 | 34850 | 34850 | 34800 | 140 |
| 556 | 20231115 | 100500 | 3713103100 | 34800 | 34800 | 34850 | 34750 | 1113 |
| 557 | 20231115 | 100400 | 3674371650 | 34800 | 34900 | 34950 | 34800 | 766 |
| 558 | 20231115 | 100300 | 3647681950 | 34900 | 34950 | 35050 | 34900 | 388 |
| 559 | 20231115 | 100200 | 3634110050 | 35000 | 34950 | 35050 | 34850 | 1636 |
| 560 | 20231115 | 100100 | 3576989250 | 35000 | 35000 | 35100 | 35000 | 1182 |
| 561 | 20231115 | 100000 | 3535598250 | 35050 | 35150 | 35150 | 35000 | 2951 |
| 562 | 20231115 | 095900 | 3432045400 | 35150 | 34800 | 35150 | 34700 | 7786 |
| 563 | 20231115 | 095800 | 3159392450 | 34850 | 34800 | 34900 | 34750 | 1567 |
| 564 | 20231115 | 095700 | 3104847950 | 34850 | 34700 | 34850 | 34700 | 1362 |
| 565 | 20231115 | 095600 | 3057495900 | 34750 | 34500 | 34800 | 34500 | 4593 |
| 566 | 20231115 | 095500 | 2898391200 | 34550 | 34550 | 34600 | 34500 | 277 |
| 567 | 20231115 | 095400 | 2888830350 | 34550 | 34500 | 34600 | 34500 | 1869 |
| 568 | 20231115 | 095300 | 2824263700 | 34550 | 34450 | 34550 | 34450 | 1704 |
| 569 | 20231115 | 095200 | 2765545500 | 34450 | 34300 | 34550 | 34300 | 3584 |
| 570 | 20231115 | 095100 | 2642043450 | 34300 | 34300 | 34300 | 34300 | 43 |
| 571 | 20231115 | 095000 | 2640568550 | 34300 | 34250 | 34300 | 34250 | 72 |
| 572 | 20231115 | 094900 | 2638099050 | 34250 | 34300 | 34300 | 34250 | 158 |
| 573 | 20231115 | 094800 | 2632685900 | 34350 | 34150 | 34400 | 34100 | 2322 |
| 574 | 20231115 | 094700 | 2553098800 | 34150 | 34150 | 34150 | 34050 | 307 |
| 575 | 20231115 | 094600 | 2542627700 | 34150 | 34150 | 34150 | 34150 | 33 |
| 576 | 20231115 | 094500 | 2541500750 | 34150 | 34150 | 34150 | 34100 | 84 |
| 577 | 20231115 | 094400 | 2538634150 | 34200 | 34100 | 34200 | 34100 | 457 |
| 578 | 20231115 | 094300 | 2523010600 | 34100 | 34150 | 34150 | 34050 | 336 |
| 579 | 20231115 | 094200 | 2511559000 | 34150 | 34150 | 34150 | 34150 | 132 |
| 580 | 20231115 | 094100 | 2507051200 | 34150 | 34200 | 34200 | 34150 | 347 |
| 581 | 20231115 | 094000 | 2495184300 | 34200 | 34200 | 34200 | 34200 | 18 |
| 582 | 20231115 | 093900 | 2494568700 | 34200 | 34200 | 34200 | 34100 | 247 |
| 583 | 20231115 | 093800 | 2486129700 | 34250 | 34200 | 34250 | 34200 | 129 |
| 584 | 20231115 | 093700 | 2481717500 | 34150 | 34200 | 34250 | 34150 | 263 |
| 585 | 20231115 | 093600 | 2472716300 | 34200 | 34200 | 34200 | 34150 | 548 |
| 586 | 20231115 | 093500 | 2453994700 | 34150 | 34100 | 34250 | 34100 | 1559 |
| 587 | 20231115 | 093400 | 2400751800 | 34100 | 34200 | 34200 | 34100 | 234 |
| 588 | 20231115 | 093300 | 2392758850 | 34250 | 34500 | 34500 | 34150 | 726 |
| 589 | 20231115 | 093200 | 2367920800 | 34500 | 34400 | 34550 | 34250 | 2971 |
| 590 | 20231115 | 093100 | 2265564750 | 34350 | 34250 | 34400 | 34200 | 420 |
| 591 | 20231115 | 093000 | 2251158750 | 34200 | 34050 | 34200 | 33950 | 3430 |
| 592 | 20231115 | 092900 | 2134251900 | 34100 | 34100 | 34150 | 34050 | 159 |
| 593 | 20231115 | 092800 | 2128835350 | 34050 | 34000 | 34150 | 33950 | 669 |
| 594 | 20231115 | 092700 | 2106067000 | 34000 | 34100 | 34100 | 34000 | 198 |
| 595 | 20231115 | 092600 | 2099328450 | 34150 | 34250 | 34250 | 34050 | 628 |
| 596 | 20231115 | 092500 | 2077893750 | 34250 | 34350 | 34350 | 34000 | 508 |
| 597 | 20231115 | 092400 | 2060561800 | 34350 | 34400 | 34550 | 34350 | 1224 |
| 598 | 20231115 | 092300 | 2018384550 | 34450 | 34300 | 34450 | 34300 | 473 |
| 599 | 20231115 | 092200 | 2002135550 | 34350 | 34200 | 34350 | 34200 | 464 |
| 600 | 20231115 | 092100 | 1986220700 | 34250 | 34250 | 34250 | 34100 | 1148 |
| 601 | 20231115 | 092000 | 1946972300 | 34300 | 34400 | 34450 | 34300 | 768 |
| 602 | 20231115 | 091900 | 1920567450 | 34450 | 34550 | 34550 | 34400 | 410 |
| 603 | 20231115 | 091800 | 1906430450 | 34550 | 34350 | 34650 | 34250 | 2286 |
| 604 | 20231115 | 091700 | 1827437100 | 34550 | 34150 | 34600 | 34100 | 12973 |
| 605 | 20231115 | 091600 | 1381909900 | 34150 | 33950 | 34200 | 33900 | 2164 |
| 606 | 20231115 | 091500 | 1308130200 | 33850 | 33950 | 33950 | 33850 | 265 |
| 607 | 20231115 | 091400 | 1299141750 | 33950 | 33950 | 34000 | 33800 | 916 |
| 608 | 20231115 | 091300 | 1268083200 | 34000 | 34000 | 34000 | 34000 | 372 |
| 609 | 20231115 | 091200 | 1255435200 | 34000 | 34050 | 34050 | 33900 | 438 |
| 610 | 20231115 | 091100 | 1240550000 | 34050 | 33850 | 34100 | 33850 | 1831 |
| 611 | 20231115 | 091000 | 1178375750 | 33800 | 33750 | 33850 | 33700 | 686 |
| 612 | 20231115 | 090900 | 1155213550 | 33750 | 33950 | 33950 | 33700 | 1265 |
| 613 | 20231115 | 090800 | 1112440450 | 33950 | 34150 | 34150 | 33950 | 912 |
| 614 | 20231115 | 090700 | 1081420050 | 34100 | 34000 | 34150 | 33900 | 2278 |
| 615 | 20231115 | 090600 | 1003857300 | 33950 | 33850 | 33950 | 33700 | 2163 |
| 616 | 20231115 | 090500 | 930719450 | 33850 | 33800 | 33950 | 33750 | 1446 |
| 617 | 20231115 | 090400 | 881860950 | 33850 | 34100 | 34150 | 33850 | 938 |
| 618 | 20231115 | 090300 | 849891400 | 34150 | 33950 | 34150 | 33900 | 924 |
| 619 | 20231115 | 090200 | 818481150 | 34000 | 33850 | 34000 | 33750 | 2447 |
| 620 | 20231115 | 090100 | 735658550 | 33850 | 34200 | 34200 | 33800 | 3860 |
| 621 | 20231115 | 090000 | 603821050 | 34300 | 34200 | 34300 | 33550 | 17681 |