34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 3 | 20231115 | 191800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20231115 | 191700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20231115 | 191600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20231115 | 191500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20231115 | 191400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20231115 | 191300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20231115 | 191200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20231115 | 191100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20231115 | 191000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20231115 | 190900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20231115 | 190800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20231115 | 190700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20231115 | 190600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20231115 | 190500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20231115 | 190400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20231115 | 190300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20231115 | 190200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20231115 | 190100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20231115 | 190000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20231115 | 185900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20231115 | 185800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20231115 | 185700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20231115 | 185600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20231115 | 185500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20231115 | 185400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20231115 | 185300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20231115 | 185200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20231115 | 185100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20231115 | 185000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20231115 | 184900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 33 | 20231115 | 184800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20231115 | 184700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20231115 | 184600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20231115 | 184500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20231115 | 184400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20231115 | 184300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20231115 | 184200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20231115 | 184100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20231115 | 184000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20231115 | 183900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20231115 | 183800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20231115 | 183700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20231115 | 183600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20231115 | 183500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20231115 | 183400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20231115 | 183300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20231115 | 183200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20231115 | 183100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20231115 | 183000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20231115 | 182900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20231115 | 182800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20231115 | 182700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20231115 | 182600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20231115 | 182500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20231115 | 182400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20231115 | 182300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20231115 | 182200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20231115 | 182100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20231115 | 182000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20231115 | 181900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 63 | 20231115 | 181800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20231115 | 181700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20231115 | 181600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20231115 | 181500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20231115 | 181400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20231115 | 181300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20231115 | 181200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20231115 | 181100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20231115 | 181000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20231115 | 180900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20231115 | 180800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20231115 | 180700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20231115 | 180600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20231115 | 180500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20231115 | 180400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20231115 | 180300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20231115 | 180200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20231115 | 180100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20231115 | 180000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20231115 | 175900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20231115 | 175800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20231115 | 175700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20231115 | 175600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20231115 | 175500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20231115 | 175400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20231115 | 175300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20231115 | 175200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20231115 | 175100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20231115 | 175000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20231115 | 174900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 93 | 20231115 | 174800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20231115 | 174700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20231115 | 174600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20231115 | 174500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20231115 | 174400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20231115 | 174300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20231115 | 174200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20231115 | 174100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20231115 | 174000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20231115 | 173900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20231115 | 173800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20231115 | 173700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20231115 | 173600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20231115 | 173500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20231115 | 173400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20231115 | 173300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20231115 | 173200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20231115 | 173100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20231115 | 173000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20231115 | 172900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20231115 | 172800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20231115 | 172700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20231115 | 172600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20231115 | 172500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20231115 | 172400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20231115 | 172300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20231115 | 172200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20231115 | 172100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20231115 | 172000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20231115 | 171900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 123 | 20231115 | 171800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20231115 | 171700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20231115 | 171600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20231115 | 171500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20231115 | 171400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20231115 | 171300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20231115 | 171200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20231115 | 171100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20231115 | 171000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20231115 | 170900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20231115 | 170800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20231115 | 170700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20231115 | 170600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20231115 | 170500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20231115 | 170400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20231115 | 170300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20231115 | 170200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20231115 | 170100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20231115 | 170000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20231115 | 165900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20231115 | 165800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20231115 | 165700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20231115 | 165600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20231115 | 165500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20231115 | 165400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20231115 | 165300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20231115 | 165200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20231115 | 165100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20231115 | 165000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20231115 | 164900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 153 | 20231115 | 164800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20231115 | 164700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20231115 | 164600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20231115 | 164500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20231115 | 164400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20231115 | 164300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20231115 | 164200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20231115 | 164100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20231115 | 164000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20231115 | 163900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20231115 | 163800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20231115 | 163700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20231115 | 163600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20231115 | 163500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20231115 | 163400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20231115 | 163300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20231115 | 163200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20231115 | 163100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20231115 | 163000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20231115 | 162900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20231115 | 162800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20231115 | 162700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20231115 | 162600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20231115 | 162500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20231115 | 162400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20231115 | 162300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20231115 | 162200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20231115 | 162100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20231115 | 162000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20231115 | 161900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 183 | 20231115 | 161800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20231115 | 161700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20231115 | 161600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20231115 | 161500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20231115 | 161400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20231115 | 161300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20231115 | 161200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20231115 | 161100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20231115 | 161000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20231115 | 160900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20231115 | 160800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20231115 | 160700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20231115 | 160600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20231115 | 160500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20231115 | 160400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20231115 | 160300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20231115 | 160200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20231115 | 160100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20231115 | 160000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20231115 | 155900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20231115 | 155800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20231115 | 155700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20231115 | 155600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20231115 | 155500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20231115 | 155400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20231115 | 155300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20231115 | 155200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20231115 | 155100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20231115 | 155000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20231115 | 154900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 213 | 20231115 | 154800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20231115 | 154700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20231115 | 154600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20231115 | 154500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20231115 | 154400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20231115 | 154300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20231115 | 154200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20231115 | 154100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20231115 | 154000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20231115 | 153900 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20231115 | 153800 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20231115 | 153700 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20231115 | 153600 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20231115 | 153500 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20231115 | 153400 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20231115 | 153300 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20231115 | 153200 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20231115 | 153100 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20231115 | 153000 | 157921749100 | 36850 | 36850 | 36850 | 36850 | 65335 |
| 232 | 20231115 | 152900 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20231115 | 152800 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20231115 | 152700 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20231115 | 152600 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20231115 | 152500 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20231115 | 152400 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20231115 | 152300 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20231115 | 152200 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 240 | 20231115 | 152100 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 241 | 20231115 | 152000 | 155514154350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 242 | 20231115 | 151900 | 155514154350 | 36850 | 36850 | 36900 | 36750 | 8785 |
| 243 | 20231115 | 151800 | 155190808750 | 36900 | 36900 | 36900 | 36750 | 11327 |
| 244 | 20231115 | 151700 | 154773766550 | 36850 | 36700 | 36900 | 36700 | 10844 |
| 245 | 20231115 | 151600 | 154374482800 | 36700 | 36750 | 36800 | 36650 | 17335 |
| 246 | 20231115 | 151500 | 153738093400 | 36800 | 36800 | 36850 | 36750 | 8808 |
| 247 | 20231115 | 151400 | 153414021550 | 36850 | 36850 | 36850 | 36800 | 3318 |
| 248 | 20231115 | 151300 | 153291857650 | 36850 | 36800 | 36850 | 36750 | 5256 |
| 249 | 20231115 | 151200 | 153098344050 | 36800 | 36800 | 36900 | 36800 | 5596 |
| 250 | 20231115 | 151100 | 152892260300 | 36850 | 36850 | 36900 | 36750 | 8107 |
| 251 | 20231115 | 151000 | 152593872000 | 36850 | 36850 | 36900 | 36850 | 2441 |
| 252 | 20231115 | 150900 | 152503876950 | 36900 | 36850 | 36900 | 36800 | 8197 |
| 253 | 20231115 | 150800 | 152201985850 | 36800 | 36900 | 36950 | 36750 | 7235 |
| 254 | 20231115 | 150700 | 151935380300 | 36900 | 36900 | 36950 | 36900 | 4567 |
| 255 | 20231115 | 150600 | 151766809350 | 36950 | 36800 | 36950 | 36800 | 11155 |
| 256 | 20231115 | 150500 | 151355423650 | 36800 | 36800 | 36850 | 36800 | 1699 |
| 257 | 20231115 | 150400 | 151292880600 | 36850 | 36800 | 36900 | 36750 | 8565 |
| 258 | 20231115 | 150300 | 150977566450 | 36800 | 36750 | 36850 | 36750 | 3186 |
| 259 | 20231115 | 150200 | 150860386400 | 36750 | 36800 | 36850 | 36750 | 7280 |
| 260 | 20231115 | 150100 | 150592562300 | 36800 | 36750 | 36850 | 36750 | 7378 |
| 261 | 20231115 | 150000 | 150321158100 | 36800 | 36850 | 36900 | 36800 | 5667 |
| 262 | 20231115 | 145900 | 150112262650 | 36800 | 36800 | 36850 | 36700 | 4749 |
| 263 | 20231115 | 145800 | 149937670750 | 36750 | 36750 | 36850 | 36750 | 2720 |
| 264 | 20231115 | 145700 | 149837585750 | 36750 | 36800 | 36850 | 36750 | 2874 |
| 265 | 20231115 | 145600 | 149731871250 | 36850 | 36900 | 36950 | 36800 | 2344 |
| 266 | 20231115 | 145500 | 149645520900 | 36900 | 36750 | 36900 | 36700 | 12421 |
| 267 | 20231115 | 145400 | 149187960950 | 36750 | 36750 | 36850 | 36700 | 4772 |
| 268 | 20231115 | 145300 | 149012422050 | 36750 | 36850 | 36900 | 36700 | 24553 |
| 269 | 20231115 | 145200 | 148110197950 | 36900 | 36900 | 36950 | 36850 | 3806 |
| 270 | 20231115 | 145100 | 147969755600 | 36900 | 36950 | 36950 | 36850 | 10088 |
| 271 | 20231115 | 145000 | 147597627050 | 36900 | 36950 | 37000 | 36900 | 7188 |
| 272 | 20231115 | 144900 | 147331997050 | 36950 | 37000 | 37050 | 36950 | 4525 |
| 273 | 20231115 | 144800 | 147164655150 | 37000 | 36950 | 37050 | 36900 | 4977 |
| 274 | 20231115 | 144700 | 146980584850 | 36900 | 37000 | 37000 | 36900 | 4486 |
| 275 | 20231115 | 144600 | 146814833950 | 37000 | 37000 | 37100 | 36950 | 5290 |
| 276 | 20231115 | 144500 | 146619225400 | 37050 | 37050 | 37200 | 36950 | 12219 |
| 277 | 20231115 | 144400 | 146166154350 | 37100 | 36900 | 37150 | 36900 | 16927 |
| 278 | 20231115 | 144300 | 145540057300 | 36900 | 37000 | 37050 | 36900 | 7621 |
| 279 | 20231115 | 144200 | 145258447300 | 37000 | 37000 | 37050 | 36950 | 3767 |
| 280 | 20231115 | 144100 | 145119046100 | 37000 | 37100 | 37100 | 37000 | 4146 |
| 281 | 20231115 | 144000 | 144965434850 | 37100 | 37100 | 37100 | 36900 | 25922 |
| 282 | 20231115 | 143900 | 144006008400 | 37100 | 37200 | 37200 | 37100 | 7252 |
| 283 | 20231115 | 143800 | 143736622750 | 37200 | 37250 | 37300 | 37100 | 9898 |
| 284 | 20231115 | 143700 | 143368690400 | 37250 | 37300 | 37350 | 37150 | 12844 |
| 285 | 20231115 | 143600 | 142890378000 | 37300 | 37350 | 37400 | 37300 | 3576 |
| 286 | 20231115 | 143500 | 142756878600 | 37400 | 37350 | 37450 | 37350 | 3683 |
| 287 | 20231115 | 143400 | 142619183100 | 37350 | 37400 | 37450 | 37300 | 6373 |
| 288 | 20231115 | 143300 | 142380974050 | 37450 | 37450 | 37500 | 37400 | 2153 |
| 289 | 20231115 | 143200 | 142300354200 | 37450 | 37550 | 37550 | 37400 | 2997 |
| 290 | 20231115 | 143100 | 142188084100 | 37500 | 37500 | 37550 | 37500 | 4748 |
| 291 | 20231115 | 143000 | 142009903500 | 37500 | 37550 | 37650 | 37500 | 8374 |
| 292 | 20231115 | 142900 | 141695221700 | 37600 | 37550 | 37600 | 37500 | 6213 |
| 293 | 20231115 | 142800 | 141461882900 | 37500 | 37500 | 37550 | 37500 | 877 |
| 294 | 20231115 | 142700 | 141428969250 | 37500 | 37500 | 37550 | 37450 | 3957 |
| 295 | 20231115 | 142600 | 141280581400 | 37500 | 37500 | 37550 | 37450 | 2409 |
| 296 | 20231115 | 142500 | 141190234900 | 37500 | 37500 | 37550 | 37450 | 3427 |
| 297 | 20231115 | 142400 | 141061675500 | 37550 | 37600 | 37650 | 37450 | 8951 |
| 298 | 20231115 | 142300 | 140725555300 | 37600 | 37450 | 37600 | 37450 | 10698 |
| 299 | 20231115 | 142200 | 140324278750 | 37450 | 37500 | 37500 | 37400 | 2813 |
| 300 | 20231115 | 142100 | 140218924050 | 37500 | 37450 | 37500 | 37450 | 2545 |
| 301 | 20231115 | 142000 | 140123566000 | 37500 | 37500 | 37500 | 37450 | 1208 |
| 302 | 20231115 | 141900 | 140078305050 | 37500 | 37450 | 37500 | 37400 | 5171 |
| 303 | 20231115 | 141800 | 139884664900 | 37450 | 37400 | 37450 | 37400 | 2499 |
| 304 | 20231115 | 141700 | 139791135050 | 37400 | 37400 | 37450 | 37400 | 1148 |
| 305 | 20231115 | 141600 | 139748180750 | 37400 | 37450 | 37450 | 37400 | 2050 |
| 306 | 20231115 | 141500 | 139671446950 | 37450 | 37300 | 37500 | 37250 | 15569 |
| 307 | 20231115 | 141400 | 139088957250 | 37300 | 37350 | 37350 | 37250 | 2931 |
| 308 | 20231115 | 141300 | 138979615500 | 37400 | 37350 | 37400 | 37300 | 2510 |
| 309 | 20231115 | 141200 | 138885853800 | 37350 | 37450 | 37450 | 37350 | 3110 |
| 310 | 20231115 | 141100 | 138769546950 | 37450 | 37350 | 37450 | 37350 | 7186 |
| 311 | 20231115 | 141000 | 138500806350 | 37350 | 37350 | 37400 | 37300 | 3878 |
| 312 | 20231115 | 140900 | 138355960900 | 37350 | 37400 | 37400 | 37350 | 3756 |
| 313 | 20231115 | 140800 | 138215664800 | 37350 | 37300 | 37400 | 37300 | 2325 |
| 314 | 20231115 | 140700 | 138128830500 | 37300 | 37350 | 37400 | 37300 | 2709 |
| 315 | 20231115 | 140600 | 138027717350 | 37300 | 37400 | 37450 | 37300 | 6130 |
| 316 | 20231115 | 140500 | 137798449800 | 37450 | 37400 | 37450 | 37350 | 4993 |
| 317 | 20231115 | 140400 | 137611703600 | 37400 | 37250 | 37400 | 37200 | 10415 |
| 318 | 20231115 | 140300 | 137222949650 | 37250 | 37250 | 37300 | 37200 | 4628 |
| 319 | 20231115 | 140200 | 137050503700 | 37250 | 37300 | 37300 | 37250 | 2410 |
| 320 | 20231115 | 140100 | 136960675550 | 37250 | 37300 | 37350 | 37250 | 3201 |
| 321 | 20231115 | 140000 | 136841285500 | 37300 | 37300 | 37300 | 37200 | 3997 |
| 322 | 20231115 | 135900 | 136692482300 | 37250 | 37250 | 37300 | 37150 | 4695 |
| 323 | 20231115 | 135800 | 136517727150 | 37250 | 37200 | 37250 | 37150 | 8427 |
| 324 | 20231115 | 135700 | 136204315750 | 37250 | 37350 | 37350 | 37100 | 26101 |
| 325 | 20231115 | 135600 | 135233370300 | 37300 | 37500 | 37500 | 37300 | 7778 |
| 326 | 20231115 | 135500 | 134942566350 | 37450 | 37450 | 37500 | 37450 | 3871 |
| 327 | 20231115 | 135400 | 134797452100 | 37450 | 37350 | 37450 | 37350 | 3905 |
| 328 | 20231115 | 135300 | 134651396400 | 37400 | 37350 | 37400 | 37350 | 3402 |
| 329 | 20231115 | 135200 | 134524237000 | 37400 | 37350 | 37450 | 37350 | 8261 |
| 330 | 20231115 | 135100 | 134215439650 | 37450 | 37400 | 37450 | 37350 | 4886 |
| 331 | 20231115 | 135000 | 134032640300 | 37400 | 37450 | 37500 | 37400 | 2748 |
| 332 | 20231115 | 134900 | 133929773900 | 37450 | 37450 | 37500 | 37400 | 3239 |
| 333 | 20231115 | 134800 | 133808456350 | 37450 | 37450 | 37500 | 37350 | 5602 |
| 334 | 20231115 | 134700 | 133598805200 | 37450 | 37450 | 37500 | 37350 | 19724 |
| 335 | 20231115 | 134600 | 132861134900 | 37450 | 37550 | 37550 | 37450 | 4463 |
| 336 | 20231115 | 134500 | 132693697200 | 37500 | 37600 | 37650 | 37500 | 9458 |
| 337 | 20231115 | 134400 | 132338478400 | 37600 | 37500 | 37650 | 37500 | 19646 |
| 338 | 20231115 | 134300 | 131600681350 | 37500 | 37650 | 37700 | 37500 | 18909 |
| 339 | 20231115 | 134200 | 130890434600 | 37650 | 37800 | 37800 | 37650 | 7848 |
| 340 | 20231115 | 134100 | 130594732100 | 37800 | 37650 | 37800 | 37650 | 6173 |
| 341 | 20231115 | 134000 | 130361799850 | 37700 | 37750 | 37750 | 37600 | 16277 |
| 342 | 20231115 | 133900 | 129748803350 | 37700 | 37800 | 37850 | 37700 | 11430 |
| 343 | 20231115 | 133800 | 129317274350 | 37800 | 37850 | 37900 | 37800 | 5161 |
| 344 | 20231115 | 133700 | 129121933700 | 37900 | 37900 | 37950 | 37800 | 7048 |
| 345 | 20231115 | 133600 | 128855020250 | 37900 | 37950 | 38000 | 37900 | 9502 |
| 346 | 20231115 | 133500 | 128494436150 | 37950 | 37950 | 38000 | 37900 | 5259 |
| 347 | 20231115 | 133400 | 128294819000 | 37900 | 37950 | 38000 | 37900 | 9490 |
| 348 | 20231115 | 133300 | 127934686900 | 37900 | 37950 | 37950 | 37900 | 3863 |
| 349 | 20231115 | 133200 | 127788140250 | 37950 | 38000 | 38000 | 37900 | 10899 |
| 350 | 20231115 | 133100 | 127374458450 | 37950 | 37900 | 38000 | 37850 | 25765 |
| 351 | 20231115 | 133000 | 126396785300 | 37850 | 37900 | 37900 | 37850 | 2173 |
| 352 | 20231115 | 132900 | 126314477350 | 37850 | 37750 | 37900 | 37750 | 12645 |
| 353 | 20231115 | 132800 | 125836116150 | 37750 | 37750 | 37800 | 37750 | 3588 |
| 354 | 20231115 | 132700 | 125700631050 | 37800 | 37750 | 37800 | 37750 | 1887 |
| 355 | 20231115 | 132600 | 125629342600 | 37800 | 37800 | 37800 | 37750 | 4385 |
| 356 | 20231115 | 132500 | 125463756000 | 37750 | 37800 | 37850 | 37700 | 10736 |
| 357 | 20231115 | 132400 | 125058559400 | 37750 | 37800 | 37850 | 37750 | 7427 |
| 358 | 20231115 | 132300 | 124777862650 | 37800 | 37800 | 37800 | 37750 | 5360 |
| 359 | 20231115 | 132200 | 124575422000 | 37750 | 37950 | 38000 | 37750 | 19919 |
| 360 | 20231115 | 132100 | 123820726650 | 38000 | 37900 | 38000 | 37900 | 18211 |
| 361 | 20231115 | 132000 | 123129750800 | 37950 | 37850 | 37950 | 37800 | 11902 |
| 362 | 20231115 | 131900 | 122678626450 | 37850 | 37950 | 37950 | 37800 | 24862 |
| 363 | 20231115 | 131800 | 121736816300 | 37950 | 37800 | 37950 | 37700 | 47513 |
| 364 | 20231115 | 131700 | 119935345350 | 37800 | 37800 | 37850 | 37700 | 14221 |
| 365 | 20231115 | 131600 | 119398065800 | 37800 | 37900 | 37900 | 37800 | 27375 |
| 366 | 20231115 | 131500 | 118361563750 | 37900 | 37800 | 37900 | 37750 | 30173 |
| 367 | 20231115 | 131400 | 117219488000 | 37750 | 37700 | 37850 | 37650 | 34802 |
| 368 | 20231115 | 131300 | 115905135000 | 37700 | 37650 | 37700 | 37600 | 10823 |
| 369 | 20231115 | 131200 | 115497341800 | 37650 | 37650 | 37700 | 37550 | 18134 |
| 370 | 20231115 | 131100 | 114814706450 | 37650 | 37450 | 37650 | 37400 | 49926 |
| 371 | 20231115 | 131000 | 112941041200 | 37450 | 37400 | 37450 | 37350 | 3771 |
| 372 | 20231115 | 130900 | 112800004350 | 37400 | 37300 | 37400 | 37300 | 3154 |
| 373 | 20231115 | 130800 | 112682217250 | 37300 | 37350 | 37400 | 37300 | 6497 |
| 374 | 20231115 | 130700 | 112439704450 | 37400 | 37350 | 37400 | 37350 | 1323 |
| 375 | 20231115 | 130600 | 112390280450 | 37350 | 37350 | 37450 | 37350 | 3050 |
| 376 | 20231115 | 130500 | 112276291150 | 37350 | 37350 | 37400 | 37300 | 6813 |
| 377 | 20231115 | 130400 | 112021690050 | 37400 | 37450 | 37500 | 37350 | 12837 |
| 378 | 20231115 | 130300 | 111541322900 | 37450 | 37450 | 37500 | 37450 | 4074 |
| 379 | 20231115 | 130200 | 111388652550 | 37450 | 37500 | 37500 | 37450 | 2914 |
| 380 | 20231115 | 130100 | 111279488800 | 37500 | 37500 | 37500 | 37450 | 7401 |
| 381 | 20231115 | 130000 | 111002005800 | 37500 | 37450 | 37500 | 37450 | 9572 |
| 382 | 20231115 | 125900 | 110643393650 | 37500 | 37450 | 37500 | 37400 | 5460 |
| 383 | 20231115 | 125800 | 110438830750 | 37450 | 37400 | 37450 | 37350 | 22846 |
| 384 | 20231115 | 125700 | 109583458600 | 37350 | 37300 | 37450 | 37250 | 41118 |
| 385 | 20231115 | 125600 | 108047133550 | 37250 | 37300 | 37300 | 37250 | 3800 |
| 386 | 20231115 | 125500 | 107905422050 | 37300 | 37300 | 37300 | 37250 | 1541 |
| 387 | 20231115 | 125400 | 107847976900 | 37300 | 37250 | 37300 | 37250 | 3590 |
| 388 | 20231115 | 125300 | 107714107300 | 37250 | 37250 | 37300 | 37250 | 1941 |
| 389 | 20231115 | 125200 | 107641802350 | 37300 | 37250 | 37300 | 37250 | 3298 |
| 390 | 20231115 | 125100 | 107518924000 | 37250 | 37250 | 37300 | 37200 | 2811 |
| 391 | 20231115 | 125000 | 107414180650 | 37250 | 37300 | 37300 | 37250 | 2521 |
| 392 | 20231115 | 124900 | 107320236700 | 37300 | 37250 | 37300 | 37250 | 7268 |
| 393 | 20231115 | 124800 | 107049376700 | 37250 | 37250 | 37300 | 37200 | 7909 |
| 394 | 20231115 | 124700 | 106754732400 | 37250 | 37250 | 37250 | 37200 | 3929 |
| 395 | 20231115 | 124600 | 106608396950 | 37250 | 37200 | 37250 | 37200 | 1260 |
| 396 | 20231115 | 124500 | 106561486800 | 37200 | 37250 | 37250 | 37200 | 2969 |
| 397 | 20231115 | 124400 | 106451037300 | 37200 | 37300 | 37300 | 37200 | 9151 |
| 398 | 20231115 | 124300 | 106110104950 | 37250 | 37250 | 37300 | 37250 | 1867 |
| 399 | 20231115 | 124200 | 106040521750 | 37250 | 37250 | 37300 | 37250 | 3807 |
| 400 | 20231115 | 124100 | 105898687250 | 37250 | 37300 | 37300 | 37200 | 10315 |
| 401 | 20231115 | 124000 | 105514339250 | 37250 | 37250 | 37300 | 37200 | 3921 |
| 402 | 20231115 | 123900 | 105368278750 | 37250 | 37200 | 37300 | 37200 | 17353 |
| 403 | 20231115 | 123800 | 104721828050 | 37200 | 37050 | 37250 | 37050 | 39140 |
| 404 | 20231115 | 123700 | 103267562700 | 37050 | 37100 | 37100 | 37050 | 1187 |
| 405 | 20231115 | 123600 | 103223577500 | 37050 | 37050 | 37100 | 37050 | 1685 |
| 406 | 20231115 | 123500 | 103161147750 | 37050 | 37050 | 37100 | 37050 | 2032 |
| 407 | 20231115 | 123400 | 103085851650 | 37050 | 37100 | 37100 | 37050 | 1543 |
| 408 | 20231115 | 123300 | 103028621500 | 37150 | 37200 | 37200 | 37100 | 5498 |
| 409 | 20231115 | 123200 | 102824498050 | 37150 | 37100 | 37200 | 37100 | 3933 |
| 410 | 20231115 | 123100 | 102678391850 | 37100 | 37150 | 37150 | 37100 | 1103 |
| 411 | 20231115 | 123000 | 102637421250 | 37100 | 37150 | 37200 | 37100 | 2424 |
| 412 | 20231115 | 122900 | 102547371500 | 37150 | 37150 | 37200 | 37100 | 2367 |
| 413 | 20231115 | 122800 | 102459440050 | 37150 | 37050 | 37200 | 37050 | 23911 |
| 414 | 20231115 | 122700 | 101571628250 | 37050 | 37100 | 37100 | 37050 | 963 |
| 415 | 20231115 | 122600 | 101535939650 | 37050 | 37050 | 37100 | 37050 | 595 |
| 416 | 20231115 | 122500 | 101513894400 | 37050 | 37050 | 37100 | 37000 | 1367 |
| 417 | 20231115 | 122400 | 101463248750 | 37050 | 36950 | 37050 | 36950 | 5359 |
| 418 | 20231115 | 122300 | 101264981050 | 36950 | 36950 | 37000 | 36950 | 2644 |
| 419 | 20231115 | 122200 | 101167241650 | 36950 | 36950 | 37000 | 36950 | 405 |
| 420 | 20231115 | 122100 | 101152260600 | 36950 | 37000 | 37050 | 36950 | 814 |
| 421 | 20231115 | 122000 | 101122164500 | 37000 | 37000 | 37050 | 36950 | 1580 |
| 422 | 20231115 | 121900 | 101063705200 | 37000 | 37050 | 37100 | 37000 | 1176 |
| 423 | 20231115 | 121800 | 101020150250 | 37050 | 37000 | 37100 | 37000 | 1763 |
| 424 | 20231115 | 121700 | 100954815850 | 37000 | 36950 | 37000 | 36950 | 2108 |
| 425 | 20231115 | 121600 | 100876833500 | 36950 | 36950 | 37000 | 36900 | 3559 |
| 426 | 20231115 | 121500 | 100745367050 | 36950 | 37000 | 37050 | 36950 | 3020 |
| 427 | 20231115 | 121400 | 100633686500 | 37000 | 37000 | 37050 | 36950 | 4128 |
| 428 | 20231115 | 121300 | 100480959350 | 37000 | 37050 | 37100 | 37000 | 2609 |
| 429 | 20231115 | 121200 | 100384304850 | 37050 | 37100 | 37100 | 37050 | 1973 |
| 430 | 20231115 | 121100 | 100311161600 | 37100 | 37150 | 37150 | 37100 | 2276 |
| 431 | 20231115 | 121000 | 100226707600 | 37150 | 37100 | 37150 | 37050 | 2674 |
| 432 | 20231115 | 120900 | 100127503350 | 37050 | 37000 | 37100 | 37000 | 2805 |
| 433 | 20231115 | 120800 | 100023603600 | 37050 | 36950 | 37050 | 36950 | 2940 |
| 434 | 20231115 | 120700 | 99914841000 | 36950 | 37100 | 37100 | 36950 | 6191 |
| 435 | 20231115 | 120600 | 99685631800 | 37050 | 37100 | 37100 | 37050 | 848 |
| 436 | 20231115 | 120500 | 99654178200 | 37150 | 37150 | 37200 | 37050 | 10655 |
| 437 | 20231115 | 120400 | 99258389700 | 37100 | 37100 | 37150 | 37100 | 6551 |
| 438 | 20231115 | 120300 | 99015042850 | 37100 | 37100 | 37150 | 37100 | 1673 |
| 439 | 20231115 | 120200 | 98952962450 | 37150 | 37000 | 37150 | 37000 | 5466 |
| 440 | 20231115 | 120100 | 98750321600 | 37000 | 37050 | 37050 | 37000 | 903 |
| 441 | 20231115 | 120000 | 98716897400 | 37000 | 37050 | 37100 | 37000 | 2471 |
| 442 | 20231115 | 115900 | 98625337850 | 37050 | 37100 | 37100 | 37050 | 2712 |
| 443 | 20231115 | 115800 | 98524774150 | 37100 | 37100 | 37150 | 37050 | 2407 |
| 444 | 20231115 | 115700 | 98435471600 | 37100 | 37050 | 37100 | 37050 | 5926 |
| 445 | 20231115 | 115600 | 98215654200 | 37050 | 37100 | 37150 | 37050 | 2860 |
| 446 | 20231115 | 115500 | 98109521000 | 37150 | 37100 | 37150 | 37050 | 4863 |
| 447 | 20231115 | 115400 | 97929085350 | 37100 | 37050 | 37100 | 37000 | 3640 |
| 448 | 20231115 | 115300 | 97794216650 | 37050 | 37150 | 37150 | 37050 | 6544 |
| 449 | 20231115 | 115200 | 97551337000 | 37150 | 37100 | 37150 | 37000 | 10578 |
| 450 | 20231115 | 115100 | 97159101700 | 37100 | 37100 | 37200 | 37000 | 29938 |
| 451 | 20231115 | 115000 | 96047880700 | 37100 | 36900 | 37100 | 36850 | 49531 |
| 452 | 20231115 | 114900 | 94215236650 | 36900 | 36900 | 36950 | 36900 | 1986 |
| 453 | 20231115 | 114800 | 94141932500 | 36950 | 36900 | 36950 | 36900 | 1974 |
| 454 | 20231115 | 114700 | 94069087250 | 36900 | 36900 | 36950 | 36850 | 2815 |
| 455 | 20231115 | 114600 | 93965206000 | 36900 | 36900 | 36950 | 36850 | 3526 |
| 456 | 20231115 | 114500 | 93835066450 | 36900 | 36850 | 36900 | 36850 | 1672 |
| 457 | 20231115 | 114400 | 93773381400 | 36850 | 36900 | 36900 | 36850 | 2184 |
| 458 | 20231115 | 114300 | 93692847300 | 36900 | 36900 | 36950 | 36850 | 4083 |
| 459 | 20231115 | 114200 | 93542230100 | 36900 | 36900 | 36950 | 36850 | 2311 |
| 460 | 20231115 | 114100 | 93456959900 | 36900 | 36950 | 36950 | 36900 | 4170 |
| 461 | 20231115 | 114000 | 93303042250 | 36950 | 36900 | 36950 | 36850 | 3022 |
| 462 | 20231115 | 113900 | 93191522400 | 36900 | 36850 | 36950 | 36850 | 11536 |
| 463 | 20231115 | 113800 | 92765762150 | 36850 | 36850 | 36850 | 36800 | 3934 |
| 464 | 20231115 | 113700 | 92620803050 | 36800 | 36850 | 36850 | 36800 | 880 |
| 465 | 20231115 | 113600 | 92588396300 | 36850 | 36850 | 36850 | 36800 | 1422 |
| 466 | 20231115 | 113500 | 92535999650 | 36850 | 36800 | 36850 | 36800 | 1759 |
| 467 | 20231115 | 113400 | 92471194450 | 36800 | 36800 | 36850 | 36800 | 1160 |
| 468 | 20231115 | 113300 | 92428501200 | 36850 | 36750 | 36850 | 36750 | 4001 |
| 469 | 20231115 | 113200 | 92281246550 | 36800 | 36850 | 36850 | 36750 | 4513 |
| 470 | 20231115 | 113100 | 92115183650 | 36800 | 36800 | 36850 | 36800 | 2468 |
| 471 | 20231115 | 113000 | 92024358350 | 36850 | 36850 | 36850 | 36800 | 3343 |
| 472 | 20231115 | 112900 | 91901261700 | 36850 | 36850 | 36900 | 36800 | 4210 |
| 473 | 20231115 | 112800 | 91746152250 | 36800 | 36900 | 36950 | 36800 | 17014 |
| 474 | 20231115 | 112700 | 91118529600 | 36900 | 36750 | 36900 | 36750 | 37244 |
| 475 | 20231115 | 112600 | 89747783650 | 36750 | 36750 | 36800 | 36750 | 1786 |
| 476 | 20231115 | 112500 | 89682104000 | 36800 | 36650 | 36800 | 36650 | 10984 |
| 477 | 20231115 | 112400 | 89278712500 | 36600 | 36650 | 36650 | 36600 | 1013 |
| 478 | 20231115 | 112300 | 89241622600 | 36650 | 36650 | 36650 | 36600 | 792 |
| 479 | 20231115 | 112200 | 89212612250 | 36650 | 36600 | 36650 | 36550 | 1908 |
| 480 | 20231115 | 112100 | 89142760750 | 36600 | 36600 | 36600 | 36550 | 1003 |
| 481 | 20231115 | 112000 | 89106081950 | 36550 | 36550 | 36600 | 36550 | 793 |
| 482 | 20231115 | 111900 | 89077074400 | 36550 | 36600 | 36650 | 36550 | 1386 |
| 483 | 20231115 | 111800 | 89026379750 | 36600 | 36650 | 36650 | 36600 | 644 |
| 484 | 20231115 | 111700 | 89002778400 | 36650 | 36650 | 36650 | 36600 | 2232 |
| 485 | 20231115 | 111600 | 88921079450 | 36600 | 36650 | 36700 | 36600 | 579 |
| 486 | 20231115 | 111500 | 88899859200 | 36650 | 36650 | 36700 | 36600 | 1122 |
| 487 | 20231115 | 111400 | 88858741600 | 36650 | 36600 | 36750 | 36600 | 6061 |
| 488 | 20231115 | 111300 | 88636419700 | 36600 | 36650 | 36650 | 36550 | 1964 |
| 489 | 20231115 | 111200 | 88564533750 | 36600 | 36600 | 36650 | 36600 | 1425 |
| 490 | 20231115 | 111100 | 88512309700 | 36600 | 36600 | 36650 | 36550 | 2108 |
| 491 | 20231115 | 111000 | 88435099700 | 36600 | 36650 | 36650 | 36600 | 1944 |
| 492 | 20231115 | 110900 | 88363912550 | 36650 | 36550 | 36650 | 36500 | 4116 |
| 493 | 20231115 | 110800 | 88213204500 | 36550 | 36500 | 36550 | 36450 | 1553 |
| 494 | 20231115 | 110700 | 88156492000 | 36450 | 36550 | 36550 | 36450 | 1376 |
| 495 | 20231115 | 110600 | 88106233750 | 36500 | 36450 | 36550 | 36450 | 1294 |
| 496 | 20231115 | 110500 | 88058992850 | 36450 | 36450 | 36500 | 36400 | 1162 |
| 497 | 20231115 | 110400 | 88016644800 | 36450 | 36400 | 36500 | 36400 | 746 |
| 498 | 20231115 | 110300 | 87989459850 | 36450 | 36400 | 36500 | 36350 | 2455 |
| 499 | 20231115 | 110200 | 87900163450 | 36350 | 36450 | 36500 | 36350 | 7170 |
| 500 | 20231115 | 110100 | 87639032700 | 36450 | 36450 | 36500 | 36450 | 4316 |
| 501 | 20231115 | 110000 | 87481561800 | 36450 | 36450 | 36500 | 36450 | 1065 |
| 502 | 20231115 | 105900 | 87442738450 | 36450 | 36450 | 36500 | 36450 | 1940 |
| 503 | 20231115 | 105800 | 87372023450 | 36500 | 36500 | 36500 | 36450 | 1201 |
| 504 | 20231115 | 105700 | 87328191350 | 36500 | 36500 | 36500 | 36450 | 883 |
| 505 | 20231115 | 105600 | 87295991950 | 36450 | 36500 | 36500 | 36450 | 823 |
| 506 | 20231115 | 105500 | 87265975200 | 36500 | 36450 | 36550 | 36450 | 3033 |
| 507 | 20231115 | 105400 | 87155399950 | 36450 | 36500 | 36600 | 36450 | 3328 |
| 508 | 20231115 | 105300 | 87033925600 | 36500 | 36600 | 36650 | 36500 | 4992 |
| 509 | 20231115 | 105200 | 86851389850 | 36600 | 36650 | 36650 | 36550 | 2722 |
| 510 | 20231115 | 105100 | 86751749750 | 36650 | 36600 | 36700 | 36600 | 3668 |
| 511 | 20231115 | 105000 | 86617367200 | 36600 | 36600 | 36650 | 36600 | 1540 |
| 512 | 20231115 | 104900 | 86560999050 | 36600 | 36600 | 36650 | 36600 | 1099 |
| 513 | 20231115 | 104800 | 86520750850 | 36600 | 36650 | 36650 | 36600 | 1294 |
| 514 | 20231115 | 104700 | 86473383500 | 36650 | 36650 | 36650 | 36600 | 1400 |
| 515 | 20231115 | 104600 | 86422108450 | 36650 | 36650 | 36700 | 36600 | 2235 |
| 516 | 20231115 | 104500 | 86340233100 | 36650 | 36600 | 36700 | 36600 | 1887 |
| 517 | 20231115 | 104400 | 86271087700 | 36650 | 36650 | 36700 | 36600 | 2385 |
| 518 | 20231115 | 104300 | 86183663550 | 36700 | 36650 | 36700 | 36650 | 2560 |
| 519 | 20231115 | 104200 | 86089733450 | 36650 | 36750 | 36750 | 36650 | 5751 |
| 520 | 20231115 | 104100 | 85878626950 | 36750 | 36400 | 36800 | 36400 | 24026 |
| 521 | 20231115 | 104000 | 84997560500 | 36400 | 36450 | 36500 | 36400 | 2369 |
| 522 | 20231115 | 103900 | 84911227550 | 36400 | 36400 | 36450 | 36400 | 841 |
| 523 | 20231115 | 103800 | 84880598150 | 36400 | 36550 | 36550 | 36400 | 2067 |
| 524 | 20231115 | 103700 | 84805256600 | 36550 | 36500 | 36550 | 36450 | 1108 |
| 525 | 20231115 | 103600 | 84764820150 | 36500 | 36500 | 36500 | 36450 | 1764 |
| 526 | 20231115 | 103500 | 84700474500 | 36500 | 36350 | 36500 | 36350 | 1908 |
| 527 | 20231115 | 103400 | 84630964400 | 36350 | 36400 | 36450 | 36350 | 1909 |
| 528 | 20231115 | 103300 | 84561488900 | 36400 | 36400 | 36500 | 36350 | 2502 |
| 529 | 20231115 | 103200 | 84470416750 | 36450 | 36550 | 36550 | 36400 | 3182 |
| 530 | 20231115 | 103100 | 84354354550 | 36550 | 36500 | 36550 | 36500 | 1780 |
| 531 | 20231115 | 103000 | 84289328000 | 36500 | 36500 | 36500 | 36450 | 2621 |
| 532 | 20231115 | 102900 | 84193694000 | 36500 | 36450 | 36500 | 36450 | 331 |
| 533 | 20231115 | 102800 | 84181622750 | 36500 | 36400 | 36500 | 36350 | 8970 |
| 534 | 20231115 | 102700 | 83855129250 | 36400 | 36450 | 36500 | 36350 | 5356 |
| 535 | 20231115 | 102600 | 83660145450 | 36500 | 36600 | 36600 | 36450 | 3454 |
| 536 | 20231115 | 102500 | 83534073250 | 36600 | 36550 | 36600 | 36550 | 1649 |
| 537 | 20231115 | 102400 | 83473797050 | 36600 | 36550 | 36650 | 36550 | 4276 |
| 538 | 20231115 | 102300 | 83317256400 | 36550 | 36550 | 36600 | 36500 | 1708 |
| 539 | 20231115 | 102200 | 83254823050 | 36550 | 36500 | 36600 | 36500 | 2812 |
| 540 | 20231115 | 102100 | 83152053850 | 36500 | 36400 | 36500 | 36350 | 4054 |
| 541 | 20231115 | 102000 | 83004211550 | 36400 | 36350 | 36400 | 36350 | 2277 |
| 542 | 20231115 | 101900 | 82921430450 | 36350 | 36400 | 36400 | 36350 | 3382 |
| 543 | 20231115 | 101800 | 82798453450 | 36400 | 36400 | 36500 | 36350 | 3794 |
| 544 | 20231115 | 101700 | 82660298900 | 36350 | 36350 | 36400 | 36300 | 860 |
| 545 | 20231115 | 101600 | 82629026600 | 36350 | 36400 | 36450 | 36300 | 3323 |
| 546 | 20231115 | 101500 | 82508221800 | 36450 | 36450 | 36500 | 36350 | 1989 |
| 547 | 20231115 | 101400 | 82435811600 | 36400 | 36350 | 36450 | 36300 | 4533 |
| 548 | 20231115 | 101300 | 82270826600 | 36300 | 36400 | 36400 | 36300 | 7504 |
| 549 | 20231115 | 101200 | 81997994500 | 36400 | 36500 | 36500 | 36400 | 2420 |
| 550 | 20231115 | 101100 | 81909782250 | 36500 | 36450 | 36550 | 36450 | 4774 |
| 551 | 20231115 | 101000 | 81735593650 | 36400 | 36600 | 36600 | 36400 | 3556 |
| 552 | 20231115 | 100900 | 81605803150 | 36550 | 36550 | 36600 | 36500 | 2319 |
| 553 | 20231115 | 100800 | 81521048500 | 36600 | 36650 | 36650 | 36550 | 2922 |
| 554 | 20231115 | 100700 | 81414123800 | 36650 | 36600 | 36650 | 36550 | 625 |
| 555 | 20231115 | 100600 | 81391242350 | 36600 | 36650 | 36650 | 36550 | 2027 |
| 556 | 20231115 | 100500 | 81317039200 | 36600 | 36550 | 36650 | 36550 | 3693 |
| 557 | 20231115 | 100400 | 81181857200 | 36600 | 36500 | 36600 | 36450 | 3699 |
| 558 | 20231115 | 100300 | 81046698000 | 36450 | 36400 | 36500 | 36350 | 4579 |
| 559 | 20231115 | 100200 | 80879873900 | 36400 | 36600 | 36600 | 36400 | 3716 |
| 560 | 20231115 | 100100 | 80744365250 | 36600 | 36450 | 36600 | 36400 | 5694 |
| 561 | 20231115 | 100000 | 80536451950 | 36400 | 36400 | 36450 | 36350 | 3365 |
| 562 | 20231115 | 095900 | 80413943400 | 36400 | 36350 | 36500 | 36300 | 11312 |
| 563 | 20231115 | 095800 | 80002242400 | 36350 | 36400 | 36400 | 36300 | 6432 |
| 564 | 20231115 | 095700 | 79768395100 | 36400 | 36400 | 36450 | 36300 | 10774 |
| 565 | 20231115 | 095600 | 79376420500 | 36350 | 36600 | 36650 | 36300 | 21924 |
| 566 | 20231115 | 095500 | 78576979550 | 36650 | 36700 | 36700 | 36550 | 6799 |
| 567 | 20231115 | 095400 | 78328093400 | 36700 | 36700 | 36750 | 36650 | 4096 |
| 568 | 20231115 | 095300 | 78177848300 | 36700 | 36750 | 36750 | 36650 | 3368 |
| 569 | 20231115 | 095200 | 78054208000 | 36750 | 36850 | 36850 | 36650 | 6205 |
| 570 | 20231115 | 095100 | 77826025500 | 36850 | 36700 | 36850 | 36700 | 5833 |
| 571 | 20231115 | 095000 | 77611645850 | 36750 | 36850 | 36900 | 36700 | 12836 |
| 572 | 20231115 | 094900 | 77139594000 | 36850 | 36900 | 36950 | 36750 | 11896 |
| 573 | 20231115 | 094800 | 76701172050 | 36950 | 36800 | 36950 | 36750 | 21450 |
| 574 | 20231115 | 094700 | 75910886600 | 36850 | 36750 | 36900 | 36700 | 23711 |
| 575 | 20231115 | 094600 | 75037476400 | 36750 | 36700 | 36800 | 36650 | 13181 |
| 576 | 20231115 | 094500 | 74553224500 | 36750 | 36500 | 36750 | 36450 | 20127 |
| 577 | 20231115 | 094400 | 73815781600 | 36550 | 36450 | 36600 | 36450 | 5802 |
| 578 | 20231115 | 094300 | 73603666100 | 36500 | 36550 | 36600 | 36400 | 18793 |
| 579 | 20231115 | 094200 | 72917212150 | 36500 | 36500 | 36550 | 36450 | 5757 |
| 580 | 20231115 | 094100 | 72707016200 | 36500 | 36500 | 36500 | 36450 | 4303 |
| 581 | 20231115 | 094000 | 72549970900 | 36500 | 36450 | 36500 | 36400 | 11906 |
| 582 | 20231115 | 093900 | 72115776400 | 36450 | 36250 | 36450 | 36200 | 14346 |
| 583 | 20231115 | 093800 | 71594637000 | 36250 | 36150 | 36300 | 36150 | 10691 |
| 584 | 20231115 | 093700 | 71207312200 | 36200 | 36300 | 36350 | 36150 | 11942 |
| 585 | 20231115 | 093600 | 70774568500 | 36300 | 36450 | 36450 | 36250 | 6249 |
| 586 | 20231115 | 093500 | 70547456300 | 36450 | 36250 | 36450 | 36200 | 13582 |
| 587 | 20231115 | 093400 | 70053847050 | 36250 | 36450 | 36500 | 36200 | 33853 |
| 588 | 20231115 | 093300 | 68825668100 | 36450 | 36550 | 36600 | 36450 | 11512 |
| 589 | 20231115 | 093200 | 68405516900 | 36550 | 36600 | 36650 | 36500 | 14599 |
| 590 | 20231115 | 093100 | 67871294350 | 36600 | 36600 | 36600 | 36450 | 18964 |
| 591 | 20231115 | 093000 | 67178717000 | 36600 | 36450 | 36750 | 36300 | 45882 |
| 592 | 20231115 | 092900 | 65503052300 | 36450 | 36350 | 36550 | 36350 | 27010 |
| 593 | 20231115 | 092800 | 64518526150 | 36400 | 36550 | 36850 | 36350 | 44401 |
| 594 | 20231115 | 092700 | 62894178300 | 36550 | 36700 | 36700 | 36550 | 20606 |
| 595 | 20231115 | 092600 | 62139332900 | 36700 | 36750 | 36800 | 36550 | 52872 |
| 596 | 20231115 | 092500 | 60201451300 | 36750 | 36800 | 36950 | 36750 | 41554 |
| 597 | 20231115 | 092400 | 58672457450 | 36750 | 37000 | 37050 | 36750 | 49413 |
| 598 | 20231115 | 092300 | 56851326350 | 37050 | 37100 | 37100 | 36900 | 24537 |
| 599 | 20231115 | 092200 | 55943829350 | 37100 | 37250 | 37450 | 37050 | 59950 |
| 600 | 20231115 | 092100 | 53707175750 | 37250 | 37150 | 37350 | 37100 | 46689 |
| 601 | 20231115 | 092000 | 51968204600 | 37100 | 37000 | 37150 | 37000 | 16732 |
| 602 | 20231115 | 091900 | 51347710200 | 37000 | 37100 | 37150 | 36900 | 33865 |
| 603 | 20231115 | 091800 | 50094656100 | 37100 | 37000 | 37200 | 37000 | 22832 |
| 604 | 20231115 | 091700 | 49247360250 | 37000 | 37200 | 37250 | 37000 | 12859 |
| 605 | 20231115 | 091600 | 48770299350 | 37250 | 37350 | 37450 | 37200 | 28458 |
| 606 | 20231115 | 091500 | 47707900100 | 37350 | 37200 | 37350 | 37100 | 35024 |
| 607 | 20231115 | 091400 | 46403801600 | 37150 | 37250 | 37350 | 36950 | 45862 |
| 608 | 20231115 | 091300 | 44701414000 | 37200 | 37200 | 37300 | 37000 | 40430 |
| 609 | 20231115 | 091200 | 43200536350 | 37200 | 37250 | 37500 | 37150 | 50712 |
| 610 | 20231115 | 091100 | 41310645300 | 37200 | 37500 | 37600 | 37200 | 48373 |
| 611 | 20231115 | 091000 | 39502178550 | 37500 | 37600 | 37650 | 37500 | 29607 |
| 612 | 20231115 | 090900 | 38389966450 | 37650 | 37300 | 37700 | 37300 | 63706 |
| 613 | 20231115 | 090800 | 35996843150 | 37350 | 37650 | 37750 | 37300 | 50843 |
| 614 | 20231115 | 090700 | 34089244150 | 37650 | 37850 | 37850 | 37250 | 87356 |
| 615 | 20231115 | 090600 | 30806407600 | 37800 | 37800 | 38000 | 37550 | 180151 |
| 616 | 20231115 | 090500 | 23994533550 | 37800 | 37250 | 37800 | 36750 | 170911 |
| 617 | 20231115 | 090400 | 17642907850 | 37200 | 36400 | 37250 | 36200 | 208088 |
| 618 | 20231115 | 090300 | 9975768400 | 36450 | 35700 | 36500 | 35400 | 105104 |
| 619 | 20231115 | 090200 | 6195104600 | 35700 | 35250 | 35700 | 35150 | 24582 |
| 620 | 20231115 | 090100 | 5326375900 | 35300 | 35550 | 35700 | 35200 | 43599 |
| 621 | 20231115 | 090000 | 3778820450 | 35550 | 35550 | 35750 | 35450 | 106253 |