33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 3 | 20231115 | 191000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231115 | 190900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231115 | 190800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231115 | 190700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231115 | 190600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231115 | 190500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231115 | 190400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231115 | 190300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231115 | 190200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231115 | 190100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231115 | 190000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231115 | 185900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231115 | 185800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231115 | 185700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231115 | 185600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231115 | 185500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231115 | 185400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231115 | 185300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231115 | 185200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231115 | 185100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231115 | 185000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231115 | 184900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231115 | 184800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231115 | 184700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231115 | 184600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231115 | 184500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231115 | 184400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231115 | 184300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231115 | 184200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231115 | 184100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 33 | 20231115 | 184000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231115 | 183900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231115 | 183800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231115 | 183700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231115 | 183600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231115 | 183500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231115 | 183400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231115 | 183300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231115 | 183200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231115 | 183100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231115 | 183000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231115 | 182900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231115 | 182800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231115 | 182700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231115 | 182600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231115 | 182500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231115 | 182400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231115 | 182300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231115 | 182200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231115 | 182100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231115 | 182000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231115 | 181900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231115 | 181800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231115 | 181700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231115 | 181600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231115 | 181500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231115 | 181400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231115 | 181300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231115 | 181200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231115 | 181100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 63 | 20231115 | 181000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231115 | 180900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231115 | 180800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231115 | 180700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231115 | 180600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231115 | 180500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231115 | 180400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231115 | 180300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231115 | 180200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231115 | 180100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231115 | 180000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231115 | 175900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231115 | 175800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231115 | 175700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231115 | 175600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231115 | 175500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231115 | 175400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231115 | 175300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231115 | 175200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231115 | 175100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231115 | 175000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231115 | 174900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231115 | 174800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231115 | 174700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231115 | 174600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231115 | 174500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231115 | 174400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231115 | 174300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231115 | 174200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231115 | 174100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 93 | 20231115 | 174000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231115 | 173900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231115 | 173800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231115 | 173700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231115 | 173600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231115 | 173500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231115 | 173400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231115 | 173300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231115 | 173200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231115 | 173100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231115 | 173000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231115 | 172900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231115 | 172800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231115 | 172700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231115 | 172600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231115 | 172500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231115 | 172400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231115 | 172300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231115 | 172200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231115 | 172100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231115 | 172000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231115 | 171900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231115 | 171800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231115 | 171700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231115 | 171600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231115 | 171500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231115 | 171400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231115 | 171300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231115 | 171200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231115 | 171100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 123 | 20231115 | 171000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231115 | 170900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231115 | 170800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231115 | 170700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231115 | 170600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231115 | 170500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231115 | 170400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231115 | 170300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231115 | 170200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231115 | 170100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231115 | 170000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231115 | 165900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231115 | 165800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231115 | 165700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231115 | 165600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231115 | 165500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231115 | 165400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231115 | 165300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231115 | 165200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231115 | 165100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231115 | 165000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231115 | 164900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231115 | 164800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231115 | 164700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231115 | 164600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231115 | 164500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231115 | 164400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231115 | 164300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231115 | 164200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231115 | 164100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 153 | 20231115 | 164000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231115 | 163900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231115 | 163800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231115 | 163700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231115 | 163600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231115 | 163500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231115 | 163400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231115 | 163300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231115 | 163200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231115 | 163100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231115 | 163000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231115 | 162900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231115 | 162800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231115 | 162700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231115 | 162600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231115 | 162500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231115 | 162400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231115 | 162300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231115 | 162200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231115 | 162100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231115 | 162000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231115 | 161900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231115 | 161800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231115 | 161700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231115 | 161600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231115 | 161500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231115 | 161400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231115 | 161300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231115 | 161200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231115 | 161100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 183 | 20231115 | 161000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231115 | 160900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231115 | 160800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231115 | 160700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231115 | 160600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231115 | 160500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231115 | 160400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231115 | 160300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231115 | 160200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231115 | 160100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231115 | 160000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231115 | 155900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231115 | 155800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231115 | 155700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231115 | 155600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231115 | 155500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231115 | 155400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231115 | 155300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231115 | 155200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231115 | 155100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231115 | 155000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231115 | 154900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231115 | 154800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231115 | 154700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231115 | 154600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231115 | 154500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231115 | 154400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231115 | 154300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231115 | 154200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231115 | 154100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 213 | 20231115 | 154000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231115 | 153900 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231115 | 153800 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231115 | 153700 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231115 | 153600 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231115 | 153500 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231115 | 153400 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231115 | 153300 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231115 | 153200 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231115 | 153100 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231115 | 153000 | 22948390050 | 25900 | 25900 | 25900 | 25900 | 65949 |
| 224 | 20231115 | 152900 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231115 | 152800 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231115 | 152700 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231115 | 152600 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231115 | 152500 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231115 | 152400 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231115 | 152300 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231115 | 152200 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231115 | 152100 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231115 | 152000 | 21240310950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20231115 | 151900 | 21240310950 | 25850 | 25850 | 25900 | 25850 | 2728 |
| 235 | 20231115 | 151800 | 21169714050 | 25900 | 25900 | 25900 | 25850 | 1708 |
| 236 | 20231115 | 151700 | 21125521450 | 25900 | 25900 | 25900 | 25850 | 3091 |
| 237 | 20231115 | 151600 | 21045569000 | 25850 | 25900 | 25900 | 25850 | 1204 |
| 238 | 20231115 | 151500 | 21014417500 | 25850 | 25850 | 25900 | 25850 | 1570 |
| 239 | 20231115 | 151400 | 20973817250 | 25850 | 25900 | 25900 | 25850 | 2131 |
| 240 | 20231115 | 151300 | 20918691200 | 25900 | 25900 | 25900 | 25850 | 1471 |
| 241 | 20231115 | 151200 | 20880610650 | 25900 | 25900 | 25900 | 25850 | 1066 |
| 242 | 20231115 | 151100 | 20853040900 | 25850 | 25900 | 25900 | 25850 | 1016 |
| 243 | 20231115 | 151000 | 20826729250 | 25900 | 25900 | 25900 | 25850 | 458 |
| 244 | 20231115 | 150900 | 20814869900 | 25900 | 25850 | 25900 | 25850 | 5714 |
| 245 | 20231115 | 150800 | 20667137250 | 25850 | 25850 | 25850 | 25800 | 1050 |
| 246 | 20231115 | 150700 | 20640029600 | 25850 | 25850 | 25850 | 25800 | 1000 |
| 247 | 20231115 | 150600 | 20614183200 | 25850 | 25850 | 25850 | 25800 | 1021 |
| 248 | 20231115 | 150500 | 20587823650 | 25850 | 25850 | 25850 | 25800 | 1413 |
| 249 | 20231115 | 150400 | 20551334000 | 25850 | 25850 | 25850 | 25800 | 212 |
| 250 | 20231115 | 150300 | 20545857950 | 25850 | 25850 | 25850 | 25800 | 3732 |
| 251 | 20231115 | 150200 | 20449525150 | 25800 | 25800 | 25850 | 25800 | 917 |
| 252 | 20231115 | 150100 | 20425850600 | 25850 | 25800 | 25850 | 25800 | 528 |
| 253 | 20231115 | 150000 | 20412203900 | 25850 | 25850 | 25850 | 25800 | 2632 |
| 254 | 20231115 | 145900 | 20344169200 | 25850 | 25850 | 25850 | 25800 | 4261 |
| 255 | 20231115 | 145800 | 20234052950 | 25850 | 25850 | 25850 | 25800 | 326 |
| 256 | 20231115 | 145700 | 20225628950 | 25850 | 25850 | 25850 | 25800 | 1770 |
| 257 | 20231115 | 145600 | 20179925800 | 25850 | 25850 | 25850 | 25800 | 903 |
| 258 | 20231115 | 145500 | 20156614600 | 25850 | 25850 | 25850 | 25800 | 1007 |
| 259 | 20231115 | 145400 | 20130592350 | 25850 | 25850 | 25850 | 25800 | 1287 |
| 260 | 20231115 | 145300 | 20097371300 | 25850 | 25800 | 25850 | 25800 | 3069 |
| 261 | 20231115 | 145200 | 20018181600 | 25800 | 25850 | 25850 | 25800 | 3185 |
| 262 | 20231115 | 145100 | 19935993400 | 25850 | 25800 | 25850 | 25800 | 999 |
| 263 | 20231115 | 145000 | 19910204750 | 25800 | 25850 | 25850 | 25800 | 960 |
| 264 | 20231115 | 144900 | 19885420200 | 25850 | 25850 | 25850 | 25800 | 464 |
| 265 | 20231115 | 144800 | 19873436000 | 25850 | 25850 | 25850 | 25800 | 2534 |
| 266 | 20231115 | 144700 | 19808039650 | 25850 | 25850 | 25850 | 25800 | 2052 |
| 267 | 20231115 | 144600 | 19755025150 | 25850 | 25800 | 25850 | 25800 | 474 |
| 268 | 20231115 | 144500 | 19742775050 | 25850 | 25850 | 25850 | 25800 | 373 |
| 269 | 20231115 | 144400 | 19733135650 | 25850 | 25800 | 25850 | 25800 | 9643 |
| 270 | 20231115 | 144300 | 19484199700 | 25800 | 25800 | 25800 | 25750 | 761 |
| 271 | 20231115 | 144200 | 19464572300 | 25800 | 25800 | 25800 | 25750 | 1042 |
| 272 | 20231115 | 144100 | 19437725750 | 25800 | 25800 | 25800 | 25750 | 957 |
| 273 | 20231115 | 144000 | 19413073300 | 25800 | 25800 | 25800 | 25750 | 740 |
| 274 | 20231115 | 143900 | 19394006600 | 25800 | 25800 | 25800 | 25750 | 983 |
| 275 | 20231115 | 143800 | 19368685900 | 25800 | 25850 | 25850 | 25750 | 1462 |
| 276 | 20231115 | 143700 | 19330971300 | 25800 | 25800 | 25850 | 25800 | 487 |
| 277 | 20231115 | 143600 | 19318401950 | 25800 | 25800 | 25850 | 25800 | 605 |
| 278 | 20231115 | 143500 | 19302785450 | 25800 | 25850 | 25850 | 25800 | 806 |
| 279 | 20231115 | 143400 | 19281982250 | 25850 | 25800 | 25850 | 25800 | 492 |
| 280 | 20231115 | 143300 | 19269277250 | 25850 | 25850 | 25850 | 25800 | 1481 |
| 281 | 20231115 | 143200 | 19231033250 | 25850 | 25850 | 25850 | 25800 | 1169 |
| 282 | 20231115 | 143100 | 19200850050 | 25800 | 25800 | 25850 | 25800 | 402 |
| 283 | 20231115 | 143000 | 19190462000 | 25850 | 25850 | 25850 | 25800 | 1149 |
| 284 | 20231115 | 142900 | 19160785600 | 25850 | 25800 | 25850 | 25750 | 813 |
| 285 | 20231115 | 142800 | 19139801050 | 25750 | 25750 | 25800 | 25750 | 7560 |
| 286 | 20231115 | 142700 | 18944812850 | 25750 | 25800 | 25800 | 25700 | 4815 |
| 287 | 20231115 | 142600 | 18820831850 | 25800 | 25800 | 25800 | 25750 | 956 |
| 288 | 20231115 | 142500 | 18796204300 | 25800 | 25750 | 25800 | 25750 | 972 |
| 289 | 20231115 | 142400 | 18771166000 | 25800 | 25800 | 25800 | 25750 | 317 |
| 290 | 20231115 | 142300 | 18762990900 | 25800 | 25750 | 25800 | 25750 | 1112 |
| 291 | 20231115 | 142200 | 18734336850 | 25750 | 25800 | 25800 | 25750 | 271 |
| 292 | 20231115 | 142100 | 18727346300 | 25750 | 25800 | 25800 | 25750 | 1350 |
| 293 | 20231115 | 142000 | 18692575250 | 25750 | 25800 | 25800 | 25750 | 1664 |
| 294 | 20231115 | 141900 | 18649688250 | 25800 | 25800 | 25850 | 25750 | 4511 |
| 295 | 20231115 | 141800 | 18533319850 | 25850 | 25800 | 25850 | 25800 | 181 |
| 296 | 20231115 | 141700 | 18528645550 | 25850 | 25850 | 25850 | 25800 | 2066 |
| 297 | 20231115 | 141600 | 18475333050 | 25800 | 25800 | 25850 | 25800 | 651 |
| 298 | 20231115 | 141500 | 18458513850 | 25800 | 25800 | 25850 | 25800 | 700 |
| 299 | 20231115 | 141400 | 18440434950 | 25800 | 25850 | 25850 | 25800 | 789 |
| 300 | 20231115 | 141300 | 18420068800 | 25850 | 25850 | 25850 | 25800 | 501 |
| 301 | 20231115 | 141200 | 18407120450 | 25850 | 25900 | 25900 | 25850 | 2350 |
| 302 | 20231115 | 141100 | 18346370550 | 25900 | 25900 | 25900 | 25800 | 362 |
| 303 | 20231115 | 141000 | 18337010700 | 25850 | 25800 | 25850 | 25750 | 9474 |
| 304 | 20231115 | 140900 | 18092468350 | 25800 | 25800 | 25800 | 25750 | 502 |
| 305 | 20231115 | 140800 | 18079519850 | 25800 | 25800 | 25800 | 25750 | 874 |
| 306 | 20231115 | 140700 | 18057004800 | 25800 | 25800 | 25800 | 25750 | 198 |
| 307 | 20231115 | 140600 | 18051897500 | 25750 | 25800 | 25800 | 25750 | 179 |
| 308 | 20231115 | 140500 | 18047282650 | 25800 | 25750 | 25800 | 25700 | 8450 |
| 309 | 20231115 | 140400 | 17829700450 | 25750 | 25750 | 25750 | 25700 | 1548 |
| 310 | 20231115 | 140300 | 17789907850 | 25750 | 25750 | 25750 | 25700 | 899 |
| 311 | 20231115 | 140200 | 17766786550 | 25750 | 25750 | 25750 | 25700 | 736 |
| 312 | 20231115 | 140100 | 17747864250 | 25700 | 25700 | 25750 | 25700 | 1362 |
| 313 | 20231115 | 140000 | 17712857150 | 25700 | 25700 | 25750 | 25700 | 749 |
| 314 | 20231115 | 135900 | 17693597500 | 25750 | 25750 | 25750 | 25700 | 687 |
| 315 | 20231115 | 135800 | 17675908350 | 25700 | 25750 | 25750 | 25700 | 619 |
| 316 | 20231115 | 135700 | 17659996850 | 25750 | 25700 | 25750 | 25700 | 237 |
| 317 | 20231115 | 135600 | 17653902900 | 25700 | 25700 | 25750 | 25700 | 1064 |
| 318 | 20231115 | 135500 | 17626553800 | 25700 | 25700 | 25750 | 25700 | 759 |
| 319 | 20231115 | 135400 | 17607044350 | 25750 | 25750 | 25750 | 25700 | 118 |
| 320 | 20231115 | 135300 | 17604009000 | 25750 | 25750 | 25800 | 25700 | 742 |
| 321 | 20231115 | 135200 | 17584912050 | 25800 | 25700 | 25800 | 25700 | 3249 |
| 322 | 20231115 | 135100 | 17501246150 | 25750 | 25800 | 25800 | 25700 | 992 |
| 323 | 20231115 | 135000 | 17475735150 | 25750 | 25750 | 25800 | 25750 | 1507 |
| 324 | 20231115 | 134900 | 17436928100 | 25800 | 25750 | 25800 | 25750 | 2997 |
| 325 | 20231115 | 134800 | 17359747850 | 25750 | 25800 | 25800 | 25750 | 2193 |
| 326 | 20231115 | 134700 | 17303258550 | 25750 | 25800 | 25850 | 25750 | 15150 |
| 327 | 20231115 | 134600 | 16912350150 | 25850 | 25800 | 25850 | 25800 | 923 |
| 328 | 20231115 | 134500 | 16888525500 | 25800 | 25850 | 25850 | 25800 | 567 |
| 329 | 20231115 | 134400 | 16873877150 | 25850 | 25800 | 25850 | 25800 | 633 |
| 330 | 20231115 | 134300 | 16857538100 | 25800 | 25800 | 25850 | 25800 | 492 |
| 331 | 20231115 | 134200 | 16844840050 | 25850 | 25850 | 25850 | 25800 | 968 |
| 332 | 20231115 | 134100 | 16819838050 | 25850 | 25850 | 25850 | 25800 | 994 |
| 333 | 20231115 | 134000 | 16794173300 | 25850 | 25850 | 25850 | 25800 | 413 |
| 334 | 20231115 | 133900 | 16783499550 | 25800 | 25850 | 25850 | 25800 | 663 |
| 335 | 20231115 | 133800 | 16766387050 | 25800 | 25800 | 25850 | 25800 | 908 |
| 336 | 20231115 | 133700 | 16742936900 | 25800 | 25850 | 25850 | 25800 | 3498 |
| 337 | 20231115 | 133600 | 16652524050 | 25800 | 25850 | 25850 | 25800 | 950 |
| 338 | 20231115 | 133500 | 16627993350 | 25800 | 25800 | 25850 | 25800 | 338 |
| 339 | 20231115 | 133400 | 16619263100 | 25800 | 25800 | 25850 | 25800 | 418 |
| 340 | 20231115 | 133300 | 16608474750 | 25850 | 25800 | 25850 | 25800 | 1400 |
| 341 | 20231115 | 133200 | 16572319450 | 25850 | 25800 | 25850 | 25800 | 664 |
| 342 | 20231115 | 133100 | 16555182850 | 25800 | 25850 | 25850 | 25800 | 1635 |
| 343 | 20231115 | 133000 | 16512938400 | 25850 | 25850 | 25850 | 25800 | 441 |
| 344 | 20231115 | 132900 | 16501544100 | 25800 | 25800 | 25850 | 25800 | 685 |
| 345 | 20231115 | 132800 | 16483860100 | 25850 | 25850 | 25850 | 25800 | 541 |
| 346 | 20231115 | 132700 | 16469876400 | 25800 | 25800 | 25850 | 25800 | 604 |
| 347 | 20231115 | 132600 | 16454289150 | 25850 | 25850 | 25850 | 25800 | 681 |
| 348 | 20231115 | 132500 | 16436710650 | 25850 | 25850 | 25850 | 25800 | 210 |
| 349 | 20231115 | 132400 | 16431284450 | 25800 | 25800 | 25850 | 25800 | 3830 |
| 350 | 20231115 | 132300 | 16332306900 | 25850 | 25850 | 25850 | 25800 | 480 |
| 351 | 20231115 | 132200 | 16319918350 | 25850 | 25800 | 25850 | 25800 | 542 |
| 352 | 20231115 | 132100 | 16305928150 | 25850 | 25800 | 25850 | 25800 | 460 |
| 353 | 20231115 | 132000 | 16294040700 | 25800 | 25850 | 25850 | 25800 | 737 |
| 354 | 20231115 | 131900 | 16275013850 | 25850 | 25800 | 25850 | 25800 | 1049 |
| 355 | 20231115 | 131800 | 16247910850 | 25800 | 25850 | 25900 | 25800 | 1453 |
| 356 | 20231115 | 131700 | 16210353750 | 25900 | 25850 | 25900 | 25850 | 1020 |
| 357 | 20231115 | 131600 | 16183984750 | 25850 | 25800 | 25900 | 25800 | 3438 |
| 358 | 20231115 | 131500 | 16095110600 | 25800 | 25800 | 25850 | 25800 | 141 |
| 359 | 20231115 | 131400 | 16091471750 | 25850 | 25850 | 25850 | 25800 | 4132 |
| 360 | 20231115 | 131300 | 15984690350 | 25800 | 25800 | 25850 | 25800 | 1166 |
| 361 | 20231115 | 131200 | 15954602800 | 25800 | 25900 | 25900 | 25800 | 3473 |
| 362 | 20231115 | 131100 | 15864836150 | 25900 | 25850 | 25900 | 25850 | 697 |
| 363 | 20231115 | 131000 | 15846818300 | 25900 | 25850 | 25900 | 25850 | 1028 |
| 364 | 20231115 | 130900 | 15820236350 | 25850 | 25850 | 25900 | 25850 | 496 |
| 365 | 20231115 | 130800 | 15807412850 | 25850 | 25850 | 25900 | 25850 | 1027 |
| 366 | 20231115 | 130700 | 15780861200 | 25850 | 25850 | 25900 | 25850 | 1011 |
| 367 | 20231115 | 130600 | 15754724550 | 25900 | 25850 | 25900 | 25850 | 286 |
| 368 | 20231115 | 130500 | 15747325050 | 25850 | 25850 | 25900 | 25850 | 686 |
| 369 | 20231115 | 130400 | 15729586950 | 25900 | 25850 | 25900 | 25850 | 998 |
| 370 | 20231115 | 130300 | 15703762350 | 25850 | 25850 | 25900 | 25850 | 134 |
| 371 | 20231115 | 130200 | 15700294300 | 25900 | 25900 | 25900 | 25850 | 737 |
| 372 | 20231115 | 130100 | 15681230650 | 25900 | 25850 | 25900 | 25850 | 838 |
| 373 | 20231115 | 130000 | 15659557400 | 25900 | 25850 | 25900 | 25850 | 187 |
| 374 | 20231115 | 125900 | 15654719700 | 25900 | 25900 | 25900 | 25850 | 1100 |
| 375 | 20231115 | 125800 | 15626254400 | 25900 | 25850 | 25900 | 25850 | 354 |
| 376 | 20231115 | 125700 | 15617092250 | 25900 | 25850 | 25900 | 25850 | 129 |
| 377 | 20231115 | 125600 | 15613754000 | 25900 | 25850 | 25900 | 25850 | 6906 |
| 378 | 20231115 | 125500 | 15435225950 | 25850 | 25850 | 25850 | 25800 | 1605 |
| 379 | 20231115 | 125400 | 15393766800 | 25800 | 25800 | 25850 | 25800 | 920 |
| 380 | 20231115 | 125300 | 15370006250 | 25800 | 25800 | 25850 | 25800 | 807 |
| 381 | 20231115 | 125200 | 15349181850 | 25850 | 25850 | 25850 | 25800 | 637 |
| 382 | 20231115 | 125100 | 15332747100 | 25800 | 25800 | 25850 | 25800 | 698 |
| 383 | 20231115 | 125000 | 15314734350 | 25800 | 25800 | 25850 | 25800 | 829 |
| 384 | 20231115 | 124900 | 15293345150 | 25850 | 25850 | 25850 | 25800 | 623 |
| 385 | 20231115 | 124800 | 15277271350 | 25800 | 25800 | 25850 | 25800 | 750 |
| 386 | 20231115 | 124700 | 15257920800 | 25800 | 25850 | 25900 | 25800 | 1847 |
| 387 | 20231115 | 124600 | 15210177900 | 25850 | 25850 | 25900 | 25850 | 974 |
| 388 | 20231115 | 124500 | 15184999350 | 25850 | 25900 | 25900 | 25850 | 379 |
| 389 | 20231115 | 124400 | 15175195850 | 25850 | 25850 | 25900 | 25850 | 897 |
| 390 | 20231115 | 124300 | 15152008200 | 25850 | 25850 | 25900 | 25850 | 1421 |
| 391 | 20231115 | 124200 | 15115270600 | 25850 | 25850 | 25900 | 25850 | 667 |
| 392 | 20231115 | 124100 | 15098027400 | 25850 | 25850 | 25900 | 25850 | 1206 |
| 393 | 20231115 | 124000 | 15066851600 | 25850 | 25900 | 25950 | 25850 | 3728 |
| 394 | 20231115 | 123900 | 14970312950 | 25950 | 25900 | 25950 | 25900 | 1126 |
| 395 | 20231115 | 123800 | 14941144700 | 25900 | 25950 | 25950 | 25900 | 775 |
| 396 | 20231115 | 123700 | 14921069300 | 25950 | 25900 | 25950 | 25900 | 918 |
| 397 | 20231115 | 123600 | 14897291600 | 25900 | 25950 | 25950 | 25900 | 252 |
| 398 | 20231115 | 123500 | 14890757050 | 25900 | 25900 | 25950 | 25900 | 608 |
| 399 | 20231115 | 123400 | 14875005250 | 25900 | 25900 | 25950 | 25900 | 665 |
| 400 | 20231115 | 123300 | 14857775800 | 25900 | 25950 | 25950 | 25900 | 308 |
| 401 | 20231115 | 123200 | 14849794550 | 25900 | 25900 | 25950 | 25900 | 3327 |
| 402 | 20231115 | 123100 | 14763616750 | 25900 | 25950 | 25950 | 25900 | 667 |
| 403 | 20231115 | 123000 | 14746337900 | 25900 | 25950 | 25950 | 25900 | 259 |
| 404 | 20231115 | 122900 | 14739626800 | 25900 | 25900 | 25950 | 25900 | 1146 |
| 405 | 20231115 | 122800 | 14709926300 | 25900 | 25900 | 25950 | 25900 | 1127 |
| 406 | 20231115 | 122700 | 14680728950 | 25900 | 25900 | 25950 | 25900 | 490 |
| 407 | 20231115 | 122600 | 14668031050 | 25900 | 25950 | 25950 | 25900 | 923 |
| 408 | 20231115 | 122500 | 14644114750 | 25900 | 25900 | 25950 | 25900 | 903 |
| 409 | 20231115 | 122400 | 14620716500 | 25900 | 25900 | 25950 | 25900 | 350 |
| 410 | 20231115 | 122300 | 14611644600 | 25950 | 25900 | 25950 | 25900 | 694 |
| 411 | 20231115 | 122200 | 14593663950 | 25900 | 25900 | 25950 | 25900 | 668 |
| 412 | 20231115 | 122100 | 14576355200 | 25900 | 25950 | 25950 | 25900 | 150 |
| 413 | 20231115 | 122000 | 14572466350 | 25950 | 25900 | 25950 | 25900 | 653 |
| 414 | 20231115 | 121900 | 14555545600 | 25900 | 25950 | 25950 | 25900 | 618 |
| 415 | 20231115 | 121800 | 14539532000 | 25900 | 25950 | 25950 | 25900 | 269 |
| 416 | 20231115 | 121700 | 14532560550 | 25900 | 25900 | 25950 | 25900 | 1440 |
| 417 | 20231115 | 121600 | 14495261250 | 25850 | 25900 | 25900 | 25850 | 1808 |
| 418 | 20231115 | 121500 | 14448435000 | 25850 | 25900 | 25900 | 25850 | 283 |
| 419 | 20231115 | 121400 | 14441115500 | 25850 | 25850 | 25900 | 25850 | 960 |
| 420 | 20231115 | 121300 | 14416279450 | 25850 | 25900 | 25900 | 25850 | 666 |
| 421 | 20231115 | 121200 | 14399055150 | 25900 | 25850 | 25900 | 25850 | 76 |
| 422 | 20231115 | 121100 | 14397089250 | 25850 | 25900 | 25900 | 25850 | 633 |
| 423 | 20231115 | 121000 | 14380717150 | 25850 | 25850 | 25900 | 25850 | 197 |
| 424 | 20231115 | 120900 | 14375620900 | 25850 | 25850 | 25900 | 25850 | 2894 |
| 425 | 20231115 | 120800 | 14300667750 | 25900 | 25950 | 25950 | 25900 | 8127 |
| 426 | 20231115 | 120700 | 14090168150 | 25950 | 25950 | 25950 | 25900 | 1371 |
| 427 | 20231115 | 120600 | 14054618750 | 25900 | 25900 | 25950 | 25900 | 484 |
| 428 | 20231115 | 120500 | 14042060200 | 25900 | 25900 | 25950 | 25900 | 630 |
| 429 | 20231115 | 120400 | 14025736700 | 25900 | 25900 | 25950 | 25900 | 646 |
| 430 | 20231115 | 120300 | 14008998600 | 25950 | 25900 | 25950 | 25900 | 576 |
| 431 | 20231115 | 120200 | 13994076500 | 25900 | 25950 | 25950 | 25900 | 531 |
| 432 | 20231115 | 120100 | 13980320600 | 25900 | 25950 | 25950 | 25900 | 681 |
| 433 | 20231115 | 120000 | 13962673000 | 25900 | 25950 | 26000 | 25900 | 2848 |
| 434 | 20231115 | 115900 | 13888767700 | 25950 | 25950 | 26000 | 25950 | 1929 |
| 435 | 20231115 | 115800 | 13838707100 | 26000 | 25900 | 26000 | 25850 | 13724 |
| 436 | 20231115 | 115700 | 13482938250 | 25900 | 25850 | 25900 | 25850 | 324 |
| 437 | 20231115 | 115600 | 13474556450 | 25850 | 25850 | 25900 | 25850 | 973 |
| 438 | 20231115 | 115500 | 13449401300 | 25900 | 25850 | 25900 | 25850 | 1123 |
| 439 | 20231115 | 115400 | 13420366500 | 25850 | 25900 | 25900 | 25850 | 425 |
| 440 | 20231115 | 115300 | 13409373300 | 25900 | 25900 | 25900 | 25850 | 682 |
| 441 | 20231115 | 115200 | 13391738450 | 25900 | 25850 | 25900 | 25850 | 1126 |
| 442 | 20231115 | 115100 | 13362600900 | 25900 | 25850 | 25900 | 25850 | 100 |
| 443 | 20231115 | 115000 | 13360012600 | 25850 | 25950 | 25950 | 25850 | 4798 |
| 444 | 20231115 | 114900 | 13235760950 | 25900 | 25900 | 25950 | 25900 | 1807 |
| 445 | 20231115 | 114800 | 13188952100 | 25950 | 25950 | 25950 | 25950 | 320 |
| 446 | 20231115 | 114700 | 13180648100 | 25950 | 25950 | 25950 | 25900 | 142 |
| 447 | 20231115 | 114600 | 13176964500 | 25950 | 25950 | 25950 | 25900 | 327 |
| 448 | 20231115 | 114500 | 13168481550 | 25950 | 25900 | 25950 | 25900 | 5521 |
| 449 | 20231115 | 114400 | 13025455650 | 25850 | 25900 | 25900 | 25850 | 714 |
| 450 | 20231115 | 114300 | 13006994350 | 25900 | 25900 | 25900 | 25850 | 687 |
| 451 | 20231115 | 114200 | 12989227100 | 25900 | 25850 | 25900 | 25850 | 643 |
| 452 | 20231115 | 114100 | 12972597650 | 25900 | 25850 | 25900 | 25850 | 316 |
| 453 | 20231115 | 114000 | 12964419250 | 25900 | 25900 | 25900 | 25850 | 460 |
| 454 | 20231115 | 113900 | 12952520850 | 25850 | 25900 | 25900 | 25850 | 342 |
| 455 | 20231115 | 113800 | 12943675400 | 25900 | 25900 | 25900 | 25850 | 206 |
| 456 | 20231115 | 113700 | 12938342100 | 25850 | 25950 | 25950 | 25850 | 1096 |
| 457 | 20231115 | 113600 | 12909953350 | 25950 | 25950 | 25950 | 25850 | 49 |
| 458 | 20231115 | 113500 | 12908684100 | 25900 | 25950 | 25950 | 25850 | 1779 |
| 459 | 20231115 | 113400 | 12862608950 | 25950 | 25900 | 25950 | 25850 | 535 |
| 460 | 20231115 | 113300 | 12848748950 | 25900 | 25850 | 25900 | 25850 | 976 |
| 461 | 20231115 | 113200 | 12823472100 | 25950 | 25950 | 25950 | 25900 | 531 |
| 462 | 20231115 | 113100 | 12809717850 | 25900 | 25950 | 25950 | 25850 | 3615 |
| 463 | 20231115 | 113000 | 12716071100 | 25950 | 25900 | 26000 | 25900 | 10986 |
| 464 | 20231115 | 112900 | 12431185200 | 25850 | 25900 | 25900 | 25850 | 892 |
| 465 | 20231115 | 112800 | 12408093650 | 25900 | 25900 | 25900 | 25850 | 3413 |
| 466 | 20231115 | 112700 | 12319728000 | 25900 | 25850 | 25900 | 25850 | 721 |
| 467 | 20231115 | 112600 | 12301077450 | 25900 | 25900 | 25900 | 25850 | 195 |
| 468 | 20231115 | 112500 | 12296027950 | 25900 | 25850 | 25900 | 25850 | 828 |
| 469 | 20231115 | 112400 | 12274610350 | 25850 | 25850 | 25900 | 25850 | 433 |
| 470 | 20231115 | 112300 | 12263407250 | 25850 | 25850 | 25900 | 25850 | 651 |
| 471 | 20231115 | 112200 | 12246567900 | 25900 | 25850 | 25900 | 25850 | 1023 |
| 472 | 20231115 | 112100 | 12220101150 | 25850 | 25900 | 25900 | 25850 | 388 |
| 473 | 20231115 | 112000 | 12210068150 | 25900 | 25850 | 25900 | 25850 | 608 |
| 474 | 20231115 | 111900 | 12194345950 | 25900 | 25850 | 25900 | 25850 | 707 |
| 475 | 20231115 | 111800 | 12176065800 | 25850 | 25850 | 25900 | 25850 | 683 |
| 476 | 20231115 | 111700 | 12158406800 | 25900 | 25850 | 25900 | 25850 | 561 |
| 477 | 20231115 | 111600 | 12143885950 | 25850 | 25900 | 25900 | 25850 | 775 |
| 478 | 20231115 | 111500 | 12123841700 | 25900 | 25850 | 25900 | 25850 | 832 |
| 479 | 20231115 | 111400 | 12102326500 | 25900 | 25900 | 25900 | 25850 | 1339 |
| 480 | 20231115 | 111300 | 12067713050 | 25850 | 25900 | 25900 | 25850 | 756 |
| 481 | 20231115 | 111200 | 12048168400 | 25900 | 25850 | 25900 | 25850 | 581 |
| 482 | 20231115 | 111100 | 12033149300 | 25800 | 25850 | 25900 | 25800 | 3334 |
| 483 | 20231115 | 111000 | 11946983950 | 25850 | 25850 | 25850 | 25850 | 780 |
| 484 | 20231115 | 110900 | 11926820950 | 25850 | 25850 | 25900 | 25850 | 573 |
| 485 | 20231115 | 110800 | 11912008250 | 25850 | 25850 | 25900 | 25850 | 505 |
| 486 | 20231115 | 110700 | 11898949700 | 25850 | 25850 | 25900 | 25850 | 2043 |
| 487 | 20231115 | 110600 | 11846138000 | 25900 | 25850 | 25900 | 25850 | 890 |
| 488 | 20231115 | 110500 | 11823130750 | 25900 | 25900 | 25950 | 25850 | 2961 |
| 489 | 20231115 | 110400 | 11746465000 | 25900 | 25950 | 25950 | 25900 | 686 |
| 490 | 20231115 | 110300 | 11728690400 | 25950 | 25900 | 25950 | 25900 | 692 |
| 491 | 20231115 | 110200 | 11710736600 | 25950 | 26000 | 26000 | 25950 | 1227 |
| 492 | 20231115 | 110100 | 11678894900 | 25950 | 25950 | 26050 | 25900 | 14526 |
| 493 | 20231115 | 110000 | 11301469100 | 25900 | 25950 | 25950 | 25900 | 663 |
| 494 | 20231115 | 105900 | 11284289400 | 25900 | 25950 | 25950 | 25900 | 89 |
| 495 | 20231115 | 105800 | 11281982100 | 25950 | 25900 | 25950 | 25900 | 918 |
| 496 | 20231115 | 105700 | 11258189250 | 25950 | 25950 | 25950 | 25900 | 250 |
| 497 | 20231115 | 105600 | 11251711900 | 25900 | 25850 | 25900 | 25850 | 2973 |
| 498 | 20231115 | 105500 | 11174762300 | 25900 | 25950 | 25950 | 25850 | 4650 |
| 499 | 20231115 | 105400 | 11054326000 | 25900 | 25950 | 25950 | 25900 | 1776 |
| 500 | 20231115 | 105300 | 11008323750 | 25950 | 25950 | 25950 | 25900 | 311 |
| 501 | 20231115 | 105200 | 11000259950 | 25900 | 25950 | 25950 | 25900 | 1081 |
| 502 | 20231115 | 105100 | 10972243300 | 25950 | 25950 | 25950 | 25900 | 702 |
| 503 | 20231115 | 105000 | 10954055950 | 25950 | 25950 | 26000 | 25900 | 2524 |
| 504 | 20231115 | 104900 | 10888564200 | 25950 | 26000 | 26000 | 25950 | 483 |
| 505 | 20231115 | 104800 | 10876029700 | 25950 | 26000 | 26000 | 25950 | 568 |
| 506 | 20231115 | 104700 | 10861283050 | 26000 | 25950 | 26000 | 25950 | 436 |
| 507 | 20231115 | 104600 | 10849967700 | 26000 | 25950 | 26000 | 25950 | 486 |
| 508 | 20231115 | 104500 | 10837351950 | 26000 | 26000 | 26000 | 25900 | 671 |
| 509 | 20231115 | 104400 | 10819933950 | 25900 | 26000 | 26000 | 25900 | 2859 |
| 510 | 20231115 | 104300 | 10745743400 | 26000 | 26050 | 26050 | 25950 | 4056 |
| 511 | 20231115 | 104200 | 10640308350 | 26050 | 26000 | 26050 | 26000 | 418 |
| 512 | 20231115 | 104100 | 10629431350 | 26050 | 26100 | 26100 | 26000 | 1517 |
| 513 | 20231115 | 104000 | 10589900550 | 26100 | 26100 | 26150 | 26000 | 11294 |
| 514 | 20231115 | 103900 | 10295249300 | 26100 | 25950 | 26100 | 25950 | 13365 |
| 515 | 20231115 | 103800 | 9947511350 | 25950 | 25950 | 26000 | 25950 | 445 |
| 516 | 20231115 | 103700 | 9935955300 | 25950 | 26000 | 26000 | 25950 | 903 |
| 517 | 20231115 | 103600 | 9912508750 | 25950 | 25950 | 26000 | 25950 | 1140 |
| 518 | 20231115 | 103500 | 9882912150 | 25950 | 25950 | 26000 | 25950 | 404 |
| 519 | 20231115 | 103400 | 9872427950 | 26000 | 26000 | 26000 | 25950 | 797 |
| 520 | 20231115 | 103300 | 9851739550 | 26000 | 26000 | 26000 | 25950 | 878 |
| 521 | 20231115 | 103200 | 9828938850 | 26000 | 25950 | 26000 | 25950 | 410 |
| 522 | 20231115 | 103100 | 9818289300 | 26000 | 26000 | 26000 | 25950 | 1045 |
| 523 | 20231115 | 103000 | 9791147350 | 25950 | 26000 | 26000 | 25950 | 992 |
| 524 | 20231115 | 102900 | 9765392500 | 26000 | 26000 | 26000 | 25950 | 508 |
| 525 | 20231115 | 102800 | 9752192200 | 26000 | 25950 | 26000 | 25950 | 139 |
| 526 | 20231115 | 102700 | 9748583000 | 25950 | 25950 | 26000 | 25950 | 189 |
| 527 | 20231115 | 102600 | 9743678050 | 26000 | 25900 | 26000 | 25900 | 4391 |
| 528 | 20231115 | 102500 | 9629724600 | 25950 | 25950 | 25950 | 25900 | 922 |
| 529 | 20231115 | 102400 | 9605832900 | 25950 | 25950 | 25950 | 25900 | 1954 |
| 530 | 20231115 | 102300 | 9555211850 | 25950 | 25950 | 25950 | 25900 | 2578 |
| 531 | 20231115 | 102200 | 9488320900 | 25950 | 25900 | 25950 | 25900 | 2772 |
| 532 | 20231115 | 102100 | 9416514600 | 25900 | 25900 | 25950 | 25900 | 660 |
| 533 | 20231115 | 102000 | 9399420200 | 25900 | 26000 | 26000 | 25900 | 6231 |
| 534 | 20231115 | 101900 | 9237738800 | 26000 | 25950 | 26000 | 25950 | 898 |
| 535 | 20231115 | 101800 | 9214431600 | 25950 | 26000 | 26000 | 25950 | 1777 |
| 536 | 20231115 | 101700 | 9168304600 | 26000 | 26000 | 26000 | 25950 | 49 |
| 537 | 20231115 | 101600 | 9167031900 | 25950 | 25950 | 26000 | 25950 | 817 |
| 538 | 20231115 | 101500 | 9145814400 | 26000 | 26000 | 26000 | 25950 | 782 |
| 539 | 20231115 | 101400 | 9125505500 | 25950 | 26000 | 26000 | 25950 | 1385 |
| 540 | 20231115 | 101300 | 9089533200 | 26000 | 25950 | 26000 | 25950 | 174 |
| 541 | 20231115 | 101200 | 9085015150 | 25950 | 25950 | 25950 | 25950 | 1584 |
| 542 | 20231115 | 101100 | 9043910350 | 25950 | 25950 | 26000 | 25850 | 11424 |
| 543 | 20231115 | 101000 | 8747820750 | 26000 | 25950 | 26000 | 25950 | 515 |
| 544 | 20231115 | 100900 | 8734452100 | 25950 | 25950 | 26000 | 25950 | 656 |
| 545 | 20231115 | 100800 | 8717405950 | 26000 | 25950 | 26000 | 25950 | 702 |
| 546 | 20231115 | 100700 | 8699186200 | 26000 | 26000 | 26000 | 25950 | 213 |
| 547 | 20231115 | 100600 | 8693649600 | 26000 | 25950 | 26000 | 25900 | 2498 |
| 548 | 20231115 | 100500 | 8628824600 | 25900 | 25900 | 25900 | 25900 | 151 |
| 549 | 20231115 | 100400 | 8624913700 | 25950 | 25950 | 25950 | 25850 | 2018 |
| 550 | 20231115 | 100300 | 8572647250 | 25900 | 26000 | 26000 | 25900 | 201 |
| 551 | 20231115 | 100200 | 8567436300 | 26000 | 25950 | 26000 | 25950 | 6609 |
| 552 | 20231115 | 100100 | 8395765450 | 25950 | 25900 | 26000 | 25900 | 2910 |
| 553 | 20231115 | 100000 | 8320211700 | 25950 | 25900 | 25950 | 25900 | 1335 |
| 554 | 20231115 | 095900 | 8285576150 | 25900 | 25900 | 25950 | 25900 | 1302 |
| 555 | 20231115 | 095800 | 8251850250 | 25900 | 25950 | 25950 | 25900 | 2417 |
| 556 | 20231115 | 095700 | 8189222800 | 25950 | 25900 | 25950 | 25900 | 1690 |
| 557 | 20231115 | 095600 | 8145441500 | 25900 | 26000 | 26050 | 25900 | 10099 |
| 558 | 20231115 | 095500 | 7883072650 | 26000 | 26000 | 26050 | 26000 | 725 |
| 559 | 20231115 | 095400 | 7864213400 | 26000 | 26050 | 26050 | 26000 | 464 |
| 560 | 20231115 | 095300 | 7852148400 | 26100 | 26100 | 26100 | 26050 | 5653 |
| 561 | 20231115 | 095200 | 7704817550 | 26100 | 26050 | 26100 | 26050 | 1308 |
| 562 | 20231115 | 095100 | 7670683150 | 26050 | 26000 | 26050 | 26000 | 6182 |
| 563 | 20231115 | 095000 | 7509690050 | 26050 | 26000 | 26050 | 26000 | 863 |
| 564 | 20231115 | 094900 | 7487226350 | 26000 | 25950 | 26050 | 25950 | 5775 |
| 565 | 20231115 | 094800 | 7337084750 | 25950 | 26000 | 26000 | 25950 | 1345 |
| 566 | 20231115 | 094700 | 7302164400 | 25950 | 25950 | 26000 | 25950 | 981 |
| 567 | 20231115 | 094600 | 7276703400 | 25950 | 25950 | 26000 | 25950 | 1125 |
| 568 | 20231115 | 094500 | 7247499950 | 25950 | 26000 | 26000 | 25950 | 4632 |
| 569 | 20231115 | 094400 | 7127131000 | 26000 | 26100 | 26100 | 26000 | 8101 |
| 570 | 20231115 | 094300 | 6915925250 | 26100 | 26100 | 26150 | 26100 | 1359 |
| 571 | 20231115 | 094200 | 6880449200 | 26100 | 26100 | 26150 | 26100 | 497 |
| 572 | 20231115 | 094100 | 6867473650 | 26100 | 26150 | 26150 | 26100 | 2313 |
| 573 | 20231115 | 094000 | 6807083200 | 26150 | 26150 | 26200 | 26100 | 4016 |
| 574 | 20231115 | 093900 | 6702064950 | 26200 | 26200 | 26250 | 26150 | 2168 |
| 575 | 20231115 | 093800 | 6645269300 | 26200 | 26150 | 26250 | 26150 | 3680 |
| 576 | 20231115 | 093700 | 6548854750 | 26200 | 26200 | 26250 | 26150 | 4344 |
| 577 | 20231115 | 093600 | 6435047000 | 26200 | 26200 | 26250 | 26200 | 951 |
| 578 | 20231115 | 093500 | 6410112000 | 26250 | 26150 | 26250 | 26150 | 7965 |
| 579 | 20231115 | 093400 | 6201624550 | 26150 | 26100 | 26150 | 26100 | 2000 |
| 580 | 20231115 | 093300 | 6149407500 | 26100 | 26150 | 26150 | 26100 | 622 |
| 581 | 20231115 | 093200 | 6133154350 | 26100 | 26100 | 26150 | 26100 | 1145 |
| 582 | 20231115 | 093100 | 6103231100 | 26100 | 26150 | 26150 | 26100 | 627 |
| 583 | 20231115 | 093000 | 6086845250 | 26150 | 26150 | 26150 | 26100 | 1324 |
| 584 | 20231115 | 092900 | 6052227150 | 26150 | 26150 | 26200 | 26150 | 933 |
| 585 | 20231115 | 092800 | 6027828800 | 26200 | 26200 | 26200 | 26150 | 4395 |
| 586 | 20231115 | 092700 | 5912815900 | 26150 | 26150 | 26150 | 26150 | 356 |
| 587 | 20231115 | 092600 | 5903506500 | 26150 | 26150 | 26150 | 26100 | 1855 |
| 588 | 20231115 | 092500 | 5854998550 | 26150 | 26250 | 26250 | 26150 | 5272 |
| 589 | 20231115 | 092400 | 5716725550 | 26300 | 26200 | 26300 | 26200 | 7252 |
| 590 | 20231115 | 092300 | 5526438200 | 26200 | 26150 | 26200 | 26150 | 8333 |
| 591 | 20231115 | 092200 | 5308365350 | 26150 | 26150 | 26150 | 26100 | 3131 |
| 592 | 20231115 | 092100 | 5226620850 | 26100 | 26050 | 26150 | 26050 | 3651 |
| 593 | 20231115 | 092000 | 5131296200 | 26050 | 26150 | 26200 | 26050 | 4263 |
| 594 | 20231115 | 091900 | 5019897100 | 26200 | 26100 | 26200 | 26100 | 6711 |
| 595 | 20231115 | 091800 | 4844244100 | 26150 | 26050 | 26150 | 26050 | 12331 |
| 596 | 20231115 | 091700 | 4522537450 | 26050 | 26050 | 26100 | 26050 | 1518 |
| 597 | 20231115 | 091600 | 4482967250 | 26050 | 26150 | 26150 | 26050 | 3503 |
| 598 | 20231115 | 091500 | 4391607650 | 26150 | 25950 | 26150 | 25950 | 7329 |
| 599 | 20231115 | 091400 | 4200997100 | 25950 | 26000 | 26000 | 25950 | 4255 |
| 600 | 20231115 | 091300 | 4090504600 | 25950 | 26050 | 26050 | 25950 | 13760 |
| 601 | 20231115 | 091200 | 3732771600 | 26100 | 26100 | 26100 | 26050 | 4273 |
| 602 | 20231115 | 091100 | 3621327500 | 26100 | 26100 | 26150 | 26100 | 3441 |
| 603 | 20231115 | 091000 | 3531460150 | 26150 | 26200 | 26200 | 26100 | 5033 |
| 604 | 20231115 | 090900 | 3399899800 | 26150 | 26050 | 26150 | 26000 | 11479 |
| 605 | 20231115 | 090800 | 3100737150 | 26050 | 26100 | 26150 | 26050 | 5046 |
| 606 | 20231115 | 090700 | 2969118150 | 26100 | 26150 | 26200 | 26100 | 7575 |
| 607 | 20231115 | 090600 | 2771090750 | 26150 | 26150 | 26200 | 26150 | 4221 |
| 608 | 20231115 | 090500 | 2660653450 | 26200 | 26100 | 26200 | 26100 | 4075 |
| 609 | 20231115 | 090400 | 2554081100 | 26100 | 26150 | 26250 | 26100 | 9180 |
| 610 | 20231115 | 090300 | 2313833400 | 26200 | 26250 | 26300 | 26150 | 12363 |
| 611 | 20231115 | 090200 | 1989600150 | 26250 | 26250 | 26300 | 26250 | 7176 |
| 612 | 20231115 | 090100 | 1801179400 | 26250 | 26300 | 26400 | 26250 | 17513 |
| 613 | 20231115 | 090000 | 1340771600 | 26300 | 26000 | 26450 | 25950 | 51295 |