34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 3 | 20231115 | 192100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20231115 | 192000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20231115 | 191900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20231115 | 191800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20231115 | 191700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20231115 | 191600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20231115 | 191500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20231115 | 191400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20231115 | 191300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20231115 | 191200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20231115 | 191100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20231115 | 191000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20231115 | 190900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20231115 | 190800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20231115 | 190700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20231115 | 190600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20231115 | 190500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20231115 | 190400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20231115 | 190300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20231115 | 190200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20231115 | 190100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20231115 | 190000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20231115 | 185900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20231115 | 185800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20231115 | 185700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20231115 | 185600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20231115 | 185500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20231115 | 185400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20231115 | 185300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20231115 | 185200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 33 | 20231115 | 185100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20231115 | 185000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20231115 | 184900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20231115 | 184800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20231115 | 184700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20231115 | 184600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20231115 | 184500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20231115 | 184400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20231115 | 184300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20231115 | 184200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20231115 | 184100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20231115 | 184000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20231115 | 183900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20231115 | 183800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20231115 | 183700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20231115 | 183600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20231115 | 183500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20231115 | 183400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20231115 | 183300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20231115 | 183200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20231115 | 183100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20231115 | 183000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20231115 | 182900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20231115 | 182800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20231115 | 182700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20231115 | 182600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20231115 | 182500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20231115 | 182400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20231115 | 182300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20231115 | 182200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 63 | 20231115 | 182100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20231115 | 182000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20231115 | 181900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20231115 | 181800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20231115 | 181700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20231115 | 181600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20231115 | 181500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20231115 | 181400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20231115 | 181300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20231115 | 181200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20231115 | 181100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20231115 | 181000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20231115 | 180900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20231115 | 180800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20231115 | 180700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20231115 | 180600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20231115 | 180500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20231115 | 180400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20231115 | 180300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20231115 | 180200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20231115 | 180100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20231115 | 180000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20231115 | 175900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20231115 | 175800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20231115 | 175700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20231115 | 175600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20231115 | 175500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20231115 | 175400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20231115 | 175300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20231115 | 175200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 93 | 20231115 | 175100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20231115 | 175000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20231115 | 174900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20231115 | 174800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20231115 | 174700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20231115 | 174600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20231115 | 174500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20231115 | 174400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20231115 | 174300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20231115 | 174200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20231115 | 174100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20231115 | 174000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20231115 | 173900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20231115 | 173800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20231115 | 173700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20231115 | 173600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20231115 | 173500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20231115 | 173400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20231115 | 173300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20231115 | 173200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20231115 | 173100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20231115 | 173000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20231115 | 172900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20231115 | 172800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20231115 | 172700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20231115 | 172600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20231115 | 172500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20231115 | 172400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20231115 | 172300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20231115 | 172200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 123 | 20231115 | 172100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20231115 | 172000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20231115 | 171900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20231115 | 171800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20231115 | 171700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20231115 | 171600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20231115 | 171500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20231115 | 171400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20231115 | 171300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20231115 | 171200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20231115 | 171100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20231115 | 171000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20231115 | 170900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20231115 | 170800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20231115 | 170700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20231115 | 170600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20231115 | 170500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20231115 | 170400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20231115 | 170300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20231115 | 170200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20231115 | 170100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20231115 | 170000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20231115 | 165900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20231115 | 165800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20231115 | 165700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20231115 | 165600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20231115 | 165500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20231115 | 165400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20231115 | 165300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20231115 | 165200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 153 | 20231115 | 165100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20231115 | 165000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20231115 | 164900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20231115 | 164800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20231115 | 164700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20231115 | 164600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20231115 | 164500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20231115 | 164400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20231115 | 164300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20231115 | 164200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20231115 | 164100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20231115 | 164000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20231115 | 163900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20231115 | 163800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20231115 | 163700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20231115 | 163600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20231115 | 163500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20231115 | 163400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20231115 | 163300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20231115 | 163200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20231115 | 163100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20231115 | 163000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20231115 | 162900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20231115 | 162800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20231115 | 162700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20231115 | 162600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20231115 | 162500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20231115 | 162400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20231115 | 162300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20231115 | 162200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 183 | 20231115 | 162100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20231115 | 162000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20231115 | 161900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20231115 | 161800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20231115 | 161700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20231115 | 161600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20231115 | 161500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20231115 | 161400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20231115 | 161300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20231115 | 161200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20231115 | 161100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20231115 | 161000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20231115 | 160900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20231115 | 160800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20231115 | 160700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20231115 | 160600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20231115 | 160500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20231115 | 160400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20231115 | 160300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20231115 | 160200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20231115 | 160100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20231115 | 160000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20231115 | 155900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20231115 | 155800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20231115 | 155700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20231115 | 155600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20231115 | 155500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20231115 | 155400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20231115 | 155300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20231115 | 155200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 213 | 20231115 | 155100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20231115 | 155000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20231115 | 154900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20231115 | 154800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20231115 | 154700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20231115 | 154600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20231115 | 154500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20231115 | 154400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20231115 | 154300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20231115 | 154200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20231115 | 154100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20231115 | 154000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20231115 | 153900 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20231115 | 153800 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20231115 | 153700 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20231115 | 153600 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20231115 | 153500 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20231115 | 153400 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20231115 | 153300 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20231115 | 153200 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20231115 | 153100 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20231115 | 153000 | 31908856700 | 36000 | 36000 | 36000 | 36000 | 7521 |
| 235 | 20231115 | 152900 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20231115 | 152800 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20231115 | 152700 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20231115 | 152600 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20231115 | 152500 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20231115 | 152400 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20231115 | 152300 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20231115 | 152200 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 243 | 20231115 | 152100 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20231115 | 152000 | 31638100700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20231115 | 151900 | 31638100700 | 36000 | 36100 | 36100 | 36000 | 1498 |
| 246 | 20231115 | 151800 | 31584126550 | 36100 | 36150 | 36200 | 36000 | 1596 |
| 247 | 20231115 | 151700 | 31526553550 | 36150 | 36100 | 36200 | 35950 | 2427 |
| 248 | 20231115 | 151600 | 31438913900 | 36050 | 36000 | 36100 | 35950 | 773 |
| 249 | 20231115 | 151500 | 31411068900 | 35950 | 35900 | 36200 | 35850 | 3409 |
| 250 | 20231115 | 151400 | 31288422850 | 35900 | 35900 | 35900 | 35800 | 1512 |
| 251 | 20231115 | 151300 | 31234222100 | 35900 | 35900 | 35950 | 35850 | 1581 |
| 252 | 20231115 | 151200 | 31177496700 | 35900 | 35900 | 35950 | 35850 | 1802 |
| 253 | 20231115 | 151100 | 31112864150 | 35900 | 35900 | 35950 | 35800 | 1979 |
| 254 | 20231115 | 151000 | 31041897500 | 35900 | 35850 | 36000 | 35800 | 2485 |
| 255 | 20231115 | 150900 | 30952683300 | 35850 | 35850 | 35850 | 35750 | 3906 |
| 256 | 20231115 | 150800 | 30812984300 | 35850 | 35700 | 35850 | 35650 | 2882 |
| 257 | 20231115 | 150700 | 30709898900 | 35650 | 35650 | 35800 | 35600 | 2532 |
| 258 | 20231115 | 150600 | 30619465450 | 35600 | 35550 | 35750 | 35550 | 4121 |
| 259 | 20231115 | 150500 | 30472795000 | 35550 | 35600 | 35600 | 35550 | 2662 |
| 260 | 20231115 | 150400 | 30378122350 | 35600 | 35600 | 35650 | 35550 | 3201 |
| 261 | 20231115 | 150300 | 30264116750 | 35650 | 35600 | 35700 | 35550 | 2909 |
| 262 | 20231115 | 150200 | 30160474100 | 35600 | 35700 | 35700 | 35550 | 3590 |
| 263 | 20231115 | 150100 | 30032671800 | 35700 | 35800 | 35850 | 35650 | 2315 |
| 264 | 20231115 | 150000 | 29949901650 | 35800 | 35800 | 35950 | 35750 | 2643 |
| 265 | 20231115 | 145900 | 29855249200 | 35750 | 35750 | 35850 | 35750 | 1291 |
| 266 | 20231115 | 145800 | 29809046250 | 35800 | 35650 | 35800 | 35650 | 2874 |
| 267 | 20231115 | 145700 | 29706322450 | 35650 | 35650 | 35750 | 35600 | 3638 |
| 268 | 20231115 | 145600 | 29576482250 | 35650 | 35750 | 35750 | 35550 | 2060 |
| 269 | 20231115 | 145500 | 29503119850 | 35700 | 35700 | 35750 | 35550 | 5448 |
| 270 | 20231115 | 145400 | 29309029350 | 35650 | 35900 | 36050 | 35650 | 3958 |
| 271 | 20231115 | 145300 | 29167364650 | 35950 | 36000 | 36050 | 35850 | 2637 |
| 272 | 20231115 | 145200 | 29072595250 | 36050 | 36150 | 36200 | 36000 | 4576 |
| 273 | 20231115 | 145100 | 28907606000 | 36150 | 36350 | 36350 | 36150 | 2214 |
| 274 | 20231115 | 145000 | 28827311300 | 36300 | 36050 | 36350 | 36050 | 3582 |
| 275 | 20231115 | 144900 | 28697689150 | 36000 | 36000 | 36100 | 35950 | 2814 |
| 276 | 20231115 | 144800 | 28596311050 | 36000 | 35850 | 36000 | 35850 | 1848 |
| 277 | 20231115 | 144700 | 28529999200 | 35900 | 35900 | 35950 | 35750 | 6645 |
| 278 | 20231115 | 144600 | 28291955150 | 35900 | 36100 | 36150 | 35900 | 6887 |
| 279 | 20231115 | 144500 | 28043940050 | 36100 | 36150 | 36200 | 36100 | 1691 |
| 280 | 20231115 | 144400 | 27982831400 | 36150 | 36200 | 36250 | 36150 | 3153 |
| 281 | 20231115 | 144300 | 27868717400 | 36250 | 36250 | 36250 | 36150 | 1350 |
| 282 | 20231115 | 144200 | 27819820550 | 36200 | 36100 | 36250 | 36100 | 1340 |
| 283 | 20231115 | 144100 | 27771364050 | 36150 | 36100 | 36200 | 36050 | 3572 |
| 284 | 20231115 | 144000 | 27642274000 | 36150 | 36200 | 36250 | 36150 | 3331 |
| 285 | 20231115 | 143900 | 27521771300 | 36200 | 36350 | 36350 | 36200 | 3648 |
| 286 | 20231115 | 143800 | 27389534250 | 36350 | 36450 | 36500 | 36350 | 3854 |
| 287 | 20231115 | 143700 | 27249276600 | 36500 | 36600 | 36600 | 36500 | 6772 |
| 288 | 20231115 | 143600 | 27002000550 | 36600 | 36600 | 36650 | 36550 | 958 |
| 289 | 20231115 | 143500 | 26966951600 | 36650 | 36600 | 36700 | 36550 | 845 |
| 290 | 20231115 | 143400 | 26936043900 | 36550 | 36550 | 36750 | 36550 | 2849 |
| 291 | 20231115 | 143300 | 26831739700 | 36550 | 36600 | 36750 | 36550 | 3176 |
| 292 | 20231115 | 143200 | 26715398000 | 36650 | 36700 | 36750 | 36650 | 1281 |
| 293 | 20231115 | 143100 | 26668427650 | 36700 | 36800 | 36800 | 36650 | 2886 |
| 294 | 20231115 | 143000 | 26562481300 | 36750 | 36850 | 36850 | 36750 | 697 |
| 295 | 20231115 | 142900 | 26536840500 | 36850 | 36800 | 36900 | 36800 | 485 |
| 296 | 20231115 | 142800 | 26518968500 | 36800 | 36800 | 36850 | 36750 | 903 |
| 297 | 20231115 | 142700 | 26485734700 | 36800 | 36850 | 36900 | 36800 | 1278 |
| 298 | 20231115 | 142600 | 26438631200 | 36850 | 36850 | 36900 | 36800 | 973 |
| 299 | 20231115 | 142500 | 26402760900 | 36850 | 36850 | 36850 | 36800 | 2794 |
| 300 | 20231115 | 142400 | 26299820100 | 36850 | 36850 | 36900 | 36800 | 1286 |
| 301 | 20231115 | 142300 | 26252444450 | 36900 | 36850 | 36900 | 36850 | 579 |
| 302 | 20231115 | 142200 | 26231101250 | 36850 | 36800 | 36900 | 36800 | 2044 |
| 303 | 20231115 | 142100 | 26155793600 | 36800 | 36750 | 36850 | 36750 | 1808 |
| 304 | 20231115 | 142000 | 26089203850 | 36800 | 36700 | 36800 | 36700 | 1643 |
| 305 | 20231115 | 141900 | 26028766250 | 36700 | 36750 | 36750 | 36700 | 1071 |
| 306 | 20231115 | 141800 | 25989445400 | 36800 | 36800 | 36800 | 36750 | 762 |
| 307 | 20231115 | 141700 | 25961429050 | 36800 | 36750 | 36850 | 36750 | 486 |
| 308 | 20231115 | 141600 | 25943543300 | 36750 | 36750 | 36800 | 36700 | 722 |
| 309 | 20231115 | 141500 | 25916987900 | 36750 | 36750 | 36800 | 36700 | 2348 |
| 310 | 20231115 | 141400 | 25830668650 | 36750 | 36800 | 36850 | 36750 | 1565 |
| 311 | 20231115 | 141300 | 25773078950 | 36850 | 37000 | 37000 | 36800 | 3458 |
| 312 | 20231115 | 141200 | 25645601700 | 37000 | 37050 | 37100 | 36950 | 1419 |
| 313 | 20231115 | 141100 | 25593059050 | 37050 | 37100 | 37100 | 37050 | 418 |
| 314 | 20231115 | 141000 | 25577557650 | 37100 | 36950 | 37100 | 36950 | 583 |
| 315 | 20231115 | 140900 | 25555940100 | 36950 | 37000 | 37100 | 36950 | 248 |
| 316 | 20231115 | 140800 | 25546755050 | 37050 | 37050 | 37100 | 36950 | 615 |
| 317 | 20231115 | 140700 | 25523994300 | 37000 | 36950 | 37000 | 36950 | 400 |
| 318 | 20231115 | 140600 | 25509205150 | 36950 | 37000 | 37000 | 36950 | 1426 |
| 319 | 20231115 | 140500 | 25456448100 | 36950 | 37000 | 37000 | 36950 | 518 |
| 320 | 20231115 | 140400 | 25437287650 | 37000 | 37050 | 37050 | 36950 | 866 |
| 321 | 20231115 | 140300 | 25405212400 | 37050 | 37100 | 37100 | 37000 | 151 |
| 322 | 20231115 | 140200 | 25399616150 | 37050 | 37000 | 37150 | 36950 | 1379 |
| 323 | 20231115 | 140100 | 25348501850 | 36950 | 36950 | 37000 | 36950 | 314 |
| 324 | 20231115 | 140000 | 25336893850 | 37000 | 37000 | 37000 | 36950 | 621 |
| 325 | 20231115 | 135900 | 25313928150 | 37000 | 36900 | 37000 | 36900 | 878 |
| 326 | 20231115 | 135800 | 25281495750 | 36950 | 36900 | 36950 | 36850 | 514 |
| 327 | 20231115 | 135700 | 25262532600 | 36850 | 36850 | 36900 | 36850 | 793 |
| 328 | 20231115 | 135600 | 25233292700 | 36850 | 36850 | 36900 | 36850 | 315 |
| 329 | 20231115 | 135500 | 25221684150 | 36850 | 36800 | 36850 | 36800 | 948 |
| 330 | 20231115 | 135400 | 25186783000 | 36800 | 36850 | 36900 | 36800 | 850 |
| 331 | 20231115 | 135300 | 25155462300 | 36850 | 36850 | 36900 | 36850 | 853 |
| 332 | 20231115 | 135200 | 25124016150 | 36850 | 36850 | 36850 | 36750 | 2796 |
| 333 | 20231115 | 135100 | 25021030750 | 36850 | 36900 | 36950 | 36850 | 1096 |
| 334 | 20231115 | 135000 | 24980575250 | 36900 | 36950 | 36950 | 36900 | 683 |
| 335 | 20231115 | 134900 | 24955343350 | 36950 | 37000 | 37050 | 36950 | 538 |
| 336 | 20231115 | 134800 | 24935451550 | 37000 | 37000 | 37050 | 37000 | 451 |
| 337 | 20231115 | 134700 | 24918753350 | 37000 | 37050 | 37100 | 37000 | 683 |
| 338 | 20231115 | 134600 | 24893461350 | 37050 | 37050 | 37100 | 37000 | 1610 |
| 339 | 20231115 | 134500 | 24833836900 | 37050 | 37200 | 37200 | 37050 | 461 |
| 340 | 20231115 | 134400 | 24816737550 | 37200 | 37100 | 37200 | 37100 | 767 |
| 341 | 20231115 | 134300 | 24788264550 | 37150 | 37200 | 37200 | 37100 | 414 |
| 342 | 20231115 | 134200 | 24772892100 | 37200 | 37200 | 37200 | 37150 | 430 |
| 343 | 20231115 | 134100 | 24756914050 | 37250 | 37250 | 37250 | 37150 | 360 |
| 344 | 20231115 | 134000 | 24743522100 | 37200 | 37250 | 37250 | 37200 | 608 |
| 345 | 20231115 | 133900 | 24720896650 | 37250 | 37250 | 37250 | 37200 | 593 |
| 346 | 20231115 | 133800 | 24698818300 | 37250 | 37200 | 37250 | 37150 | 673 |
| 347 | 20231115 | 133700 | 24673783100 | 37200 | 37250 | 37250 | 37200 | 1445 |
| 348 | 20231115 | 133600 | 24619971150 | 37250 | 37200 | 37250 | 37200 | 546 |
| 349 | 20231115 | 133500 | 24599640000 | 37250 | 37200 | 37250 | 37150 | 1190 |
| 350 | 20231115 | 133400 | 24555384000 | 37200 | 37150 | 37200 | 37100 | 2033 |
| 351 | 20231115 | 133300 | 24479845900 | 37100 | 37100 | 37150 | 37050 | 877 |
| 352 | 20231115 | 133200 | 24447309700 | 37150 | 37050 | 37150 | 37050 | 284 |
| 353 | 20231115 | 133100 | 24436774100 | 37050 | 37100 | 37100 | 37050 | 2800 |
| 354 | 20231115 | 133000 | 24332978650 | 37100 | 37100 | 37100 | 37050 | 236 |
| 355 | 20231115 | 132900 | 24324233100 | 37100 | 37100 | 37150 | 37050 | 465 |
| 356 | 20231115 | 132800 | 24306983600 | 37150 | 37150 | 37200 | 37100 | 530 |
| 357 | 20231115 | 132700 | 24287310000 | 37200 | 37200 | 37200 | 37150 | 538 |
| 358 | 20231115 | 132600 | 24267301600 | 37150 | 37150 | 37200 | 37100 | 541 |
| 359 | 20231115 | 132500 | 24247198300 | 37150 | 37150 | 37200 | 37150 | 377 |
| 360 | 20231115 | 132400 | 24233181050 | 37150 | 37200 | 37200 | 37150 | 1366 |
| 361 | 20231115 | 132300 | 24182417150 | 37200 | 37150 | 37200 | 37150 | 201 |
| 362 | 20231115 | 132200 | 24174945950 | 37150 | 37100 | 37200 | 37050 | 667 |
| 363 | 20231115 | 132100 | 24150192350 | 37100 | 37150 | 37200 | 37100 | 699 |
| 364 | 20231115 | 132000 | 24124258400 | 37100 | 37250 | 37300 | 37100 | 2815 |
| 365 | 20231115 | 131900 | 24019681300 | 37200 | 37250 | 37350 | 37200 | 284 |
| 366 | 20231115 | 131800 | 24009099500 | 37250 | 37300 | 37400 | 37250 | 365 |
| 367 | 20231115 | 131700 | 23995469450 | 37350 | 37350 | 37350 | 37300 | 453 |
| 368 | 20231115 | 131600 | 23978560200 | 37300 | 37250 | 37350 | 37250 | 423 |
| 369 | 20231115 | 131500 | 23962783300 | 37250 | 37350 | 37350 | 37250 | 330 |
| 370 | 20231115 | 131400 | 23950472800 | 37400 | 37200 | 37400 | 37200 | 1224 |
| 371 | 20231115 | 131300 | 23904778450 | 37250 | 37250 | 37250 | 37200 | 368 |
| 372 | 20231115 | 131200 | 23891076800 | 37150 | 37200 | 37300 | 37150 | 529 |
| 373 | 20231115 | 131100 | 23871396550 | 37200 | 37300 | 37300 | 37150 | 513 |
| 374 | 20231115 | 131000 | 23852296450 | 37300 | 37250 | 37350 | 37150 | 750 |
| 375 | 20231115 | 130900 | 23824339850 | 37250 | 37350 | 37450 | 37250 | 3517 |
| 376 | 20231115 | 130800 | 23692873250 | 37350 | 37300 | 37400 | 37250 | 6773 |
| 377 | 20231115 | 130700 | 23439975100 | 37300 | 37200 | 37300 | 37150 | 997 |
| 378 | 20231115 | 130600 | 23402853600 | 37200 | 37200 | 37300 | 37200 | 2027 |
| 379 | 20231115 | 130500 | 23327357750 | 37200 | 37150 | 37250 | 37150 | 1818 |
| 380 | 20231115 | 130400 | 23259724900 | 37150 | 37100 | 37150 | 37100 | 441 |
| 381 | 20231115 | 130300 | 23243349850 | 37100 | 37150 | 37150 | 37100 | 555 |
| 382 | 20231115 | 130200 | 23222742100 | 37150 | 37150 | 37150 | 37100 | 811 |
| 383 | 20231115 | 130100 | 23192618500 | 37150 | 37150 | 37150 | 37100 | 1017 |
| 384 | 20231115 | 130000 | 23154838550 | 37100 | 37000 | 37100 | 37000 | 2542 |
| 385 | 20231115 | 125900 | 23060562100 | 37000 | 37050 | 37050 | 37000 | 101 |
| 386 | 20231115 | 125800 | 23056824350 | 37000 | 37050 | 37050 | 36950 | 1157 |
| 387 | 20231115 | 125700 | 23014053300 | 37000 | 37000 | 37050 | 37000 | 263 |
| 388 | 20231115 | 125600 | 23004322200 | 37000 | 37000 | 37050 | 37000 | 586 |
| 389 | 20231115 | 125500 | 22982626550 | 37000 | 36950 | 37050 | 36950 | 744 |
| 390 | 20231115 | 125400 | 22955099650 | 36950 | 36900 | 37000 | 36900 | 432 |
| 391 | 20231115 | 125300 | 22939133200 | 36900 | 36900 | 36950 | 36900 | 348 |
| 392 | 20231115 | 125200 | 22926289650 | 36950 | 36950 | 36950 | 36900 | 274 |
| 393 | 20231115 | 125100 | 22916174400 | 36950 | 36900 | 36950 | 36850 | 833 |
| 394 | 20231115 | 125000 | 22885440750 | 36950 | 37000 | 37000 | 36950 | 438 |
| 395 | 20231115 | 124900 | 22869254300 | 36950 | 36950 | 37000 | 36900 | 544 |
| 396 | 20231115 | 124800 | 22849165350 | 36900 | 36950 | 37000 | 36900 | 464 |
| 397 | 20231115 | 124700 | 22832021200 | 36950 | 36950 | 37000 | 36950 | 495 |
| 398 | 20231115 | 124600 | 22813713350 | 37000 | 36950 | 37000 | 36950 | 752 |
| 399 | 20231115 | 124500 | 22785914000 | 36950 | 36950 | 37050 | 36950 | 386 |
| 400 | 20231115 | 124400 | 22771644200 | 36900 | 37000 | 37050 | 36900 | 532 |
| 401 | 20231115 | 124300 | 22751969250 | 37000 | 37000 | 37050 | 36900 | 853 |
| 402 | 20231115 | 124200 | 22720445000 | 37000 | 37100 | 37100 | 37000 | 572 |
| 403 | 20231115 | 124100 | 22699237400 | 37050 | 36950 | 37100 | 36950 | 394 |
| 404 | 20231115 | 124000 | 22684649000 | 36950 | 36950 | 37050 | 36900 | 532 |
| 405 | 20231115 | 123900 | 22664962250 | 36950 | 37050 | 37050 | 36950 | 619 |
| 406 | 20231115 | 123800 | 22642075350 | 36950 | 37000 | 37050 | 36950 | 622 |
| 407 | 20231115 | 123700 | 22619061850 | 37000 | 36950 | 37000 | 36950 | 490 |
| 408 | 20231115 | 123600 | 22600937300 | 36950 | 37100 | 37100 | 36950 | 1410 |
| 409 | 20231115 | 123500 | 22548768350 | 37100 | 37050 | 37100 | 37000 | 455 |
| 410 | 20231115 | 123400 | 22531919450 | 37050 | 36950 | 37050 | 36950 | 757 |
| 411 | 20231115 | 123300 | 22503914700 | 37000 | 37000 | 37000 | 36950 | 258 |
| 412 | 20231115 | 123200 | 22494380500 | 37000 | 36950 | 37000 | 36950 | 655 |
| 413 | 20231115 | 123100 | 22470160550 | 37000 | 36950 | 37000 | 36850 | 600 |
| 414 | 20231115 | 123000 | 22448025850 | 36950 | 36950 | 37000 | 36900 | 556 |
| 415 | 20231115 | 122900 | 22427480600 | 36900 | 36900 | 36950 | 36900 | 168 |
| 416 | 20231115 | 122800 | 22421280550 | 36950 | 36950 | 37000 | 36900 | 184 |
| 417 | 20231115 | 122700 | 22414482100 | 36900 | 36850 | 36900 | 36850 | 400 |
| 418 | 20231115 | 122600 | 22399731600 | 36850 | 36900 | 36950 | 36850 | 370 |
| 419 | 20231115 | 122500 | 22386081550 | 37000 | 36850 | 37000 | 36850 | 72 |
| 420 | 20231115 | 122400 | 22383424650 | 36850 | 37000 | 37050 | 36850 | 6649 |
| 421 | 20231115 | 122300 | 22137442250 | 37000 | 37000 | 37050 | 37000 | 13471 |
| 422 | 20231115 | 122200 | 21638992000 | 37000 | 37050 | 37100 | 37000 | 1723 |
| 423 | 20231115 | 122100 | 21575205250 | 37050 | 37150 | 37200 | 37050 | 1312 |
| 424 | 20231115 | 122000 | 21526493900 | 37150 | 36800 | 37150 | 36800 | 17859 |
| 425 | 20231115 | 121900 | 20865712350 | 36850 | 36850 | 36850 | 36800 | 710 |
| 426 | 20231115 | 121800 | 20839581150 | 36800 | 36900 | 36900 | 36800 | 1362 |
| 427 | 20231115 | 121700 | 20789366550 | 36900 | 36900 | 36950 | 36850 | 2644 |
| 428 | 20231115 | 121600 | 20691809300 | 36900 | 36900 | 36950 | 36900 | 901 |
| 429 | 20231115 | 121500 | 20658547450 | 36900 | 36900 | 37000 | 36900 | 1485 |
| 430 | 20231115 | 121400 | 20603684200 | 36900 | 36950 | 37000 | 36900 | 504 |
| 431 | 20231115 | 121300 | 20585073150 | 36900 | 36900 | 36950 | 36850 | 1851 |
| 432 | 20231115 | 121200 | 20516700150 | 36850 | 36800 | 36850 | 36800 | 993 |
| 433 | 20231115 | 121100 | 20480127400 | 36800 | 36800 | 36850 | 36800 | 1073 |
| 434 | 20231115 | 121000 | 20440615000 | 36800 | 36800 | 36850 | 36800 | 248 |
| 435 | 20231115 | 120900 | 20431484450 | 36800 | 36850 | 36900 | 36800 | 281 |
| 436 | 20231115 | 120800 | 20421139500 | 36900 | 36800 | 36900 | 36800 | 476 |
| 437 | 20231115 | 120700 | 20403608050 | 36900 | 36800 | 36950 | 36800 | 391 |
| 438 | 20231115 | 120600 | 20389194100 | 36950 | 36750 | 36950 | 36700 | 3400 |
| 439 | 20231115 | 120500 | 20263763450 | 36750 | 36750 | 36800 | 36750 | 226 |
| 440 | 20231115 | 120400 | 20255456800 | 36750 | 36750 | 36850 | 36750 | 529 |
| 441 | 20231115 | 120300 | 20236002450 | 36700 | 36700 | 36750 | 36700 | 133 |
| 442 | 20231115 | 120200 | 20231121050 | 36750 | 36750 | 36800 | 36700 | 181 |
| 443 | 20231115 | 120100 | 20224476700 | 36700 | 36700 | 36800 | 36700 | 542 |
| 444 | 20231115 | 120000 | 20204572650 | 36750 | 36700 | 36800 | 36700 | 1121 |
| 445 | 20231115 | 115900 | 20163380300 | 36700 | 36750 | 36800 | 36700 | 770 |
| 446 | 20231115 | 115800 | 20135075000 | 36700 | 36800 | 36800 | 36700 | 459 |
| 447 | 20231115 | 115700 | 20118212800 | 36750 | 36800 | 36800 | 36700 | 544 |
| 448 | 20231115 | 115600 | 20098220800 | 36800 | 36700 | 36850 | 36700 | 568 |
| 449 | 20231115 | 115500 | 20077337450 | 36800 | 36650 | 36800 | 36650 | 2354 |
| 450 | 20231115 | 115400 | 19990786050 | 36700 | 36650 | 36700 | 36600 | 698 |
| 451 | 20231115 | 115300 | 19965205400 | 36650 | 36650 | 36700 | 36600 | 865 |
| 452 | 20231115 | 115200 | 19933504650 | 36650 | 36600 | 36650 | 36550 | 906 |
| 453 | 20231115 | 115100 | 19900339850 | 36550 | 36550 | 36600 | 36550 | 420 |
| 454 | 20231115 | 115000 | 19884987650 | 36600 | 36650 | 36650 | 36550 | 3008 |
| 455 | 20231115 | 114900 | 19774893500 | 36600 | 36600 | 36650 | 36600 | 1444 |
| 456 | 20231115 | 114800 | 19722028100 | 36600 | 36650 | 36700 | 36600 | 454 |
| 457 | 20231115 | 114700 | 19705404000 | 36700 | 36650 | 36700 | 36600 | 427 |
| 458 | 20231115 | 114600 | 19689758750 | 36650 | 36600 | 36650 | 36600 | 253 |
| 459 | 20231115 | 114500 | 19680489750 | 36650 | 36650 | 36650 | 36600 | 561 |
| 460 | 20231115 | 114400 | 19659934850 | 36650 | 36650 | 36700 | 36600 | 147 |
| 461 | 20231115 | 114300 | 19654550800 | 36700 | 36650 | 36700 | 36600 | 367 |
| 462 | 20231115 | 114200 | 19641094350 | 36700 | 36700 | 36700 | 36650 | 678 |
| 463 | 20231115 | 114100 | 19616220200 | 36750 | 36650 | 36750 | 36650 | 421 |
| 464 | 20231115 | 114000 | 19600772450 | 36650 | 36650 | 36700 | 36600 | 442 |
| 465 | 20231115 | 113900 | 19584569500 | 36650 | 36650 | 36700 | 36600 | 225 |
| 466 | 20231115 | 113800 | 19576322850 | 36650 | 36700 | 36700 | 36600 | 295 |
| 467 | 20231115 | 113700 | 19565510750 | 36700 | 36650 | 36700 | 36600 | 557 |
| 468 | 20231115 | 113600 | 19545087500 | 36650 | 36700 | 36750 | 36600 | 665 |
| 469 | 20231115 | 113500 | 19520692850 | 36650 | 36600 | 36700 | 36550 | 563 |
| 470 | 20231115 | 113400 | 19500066750 | 36600 | 36650 | 36650 | 36550 | 401 |
| 471 | 20231115 | 113300 | 19485389850 | 36600 | 36650 | 36650 | 36600 | 379 |
| 472 | 20231115 | 113200 | 19471507500 | 36550 | 36600 | 36650 | 36550 | 297 |
| 473 | 20231115 | 113100 | 19460637400 | 36650 | 36650 | 36700 | 36600 | 543 |
| 474 | 20231115 | 113000 | 19440744150 | 36650 | 36600 | 36650 | 36600 | 529 |
| 475 | 20231115 | 112900 | 19421370650 | 36600 | 36700 | 36700 | 36600 | 688 |
| 476 | 20231115 | 112800 | 19396139000 | 36700 | 36750 | 36800 | 36700 | 1017 |
| 477 | 20231115 | 112700 | 19358801100 | 36800 | 36700 | 36800 | 36700 | 847 |
| 478 | 20231115 | 112600 | 19327671750 | 36750 | 36650 | 36800 | 36650 | 1161 |
| 479 | 20231115 | 112500 | 19285015100 | 36800 | 36650 | 36800 | 36600 | 1248 |
| 480 | 20231115 | 112400 | 19239171300 | 36650 | 36650 | 36750 | 36650 | 1301 |
| 481 | 20231115 | 112300 | 19191430450 | 36650 | 36650 | 36700 | 36600 | 458 |
| 482 | 20231115 | 112200 | 19174651100 | 36600 | 36650 | 36650 | 36600 | 308 |
| 483 | 20231115 | 112100 | 19163375900 | 36650 | 36600 | 36650 | 36600 | 721 |
| 484 | 20231115 | 112000 | 19136964950 | 36600 | 36600 | 36650 | 36600 | 373 |
| 485 | 20231115 | 111900 | 19123307250 | 36600 | 36650 | 36700 | 36600 | 470 |
| 486 | 20231115 | 111800 | 19106088600 | 36650 | 36600 | 36650 | 36600 | 444 |
| 487 | 20231115 | 111700 | 19089823800 | 36600 | 36650 | 36650 | 36600 | 675 |
| 488 | 20231115 | 111600 | 19065108700 | 36650 | 36600 | 36650 | 36550 | 223 |
| 489 | 20231115 | 111500 | 19056951150 | 36600 | 36550 | 36700 | 36550 | 476 |
| 490 | 20231115 | 111400 | 19039524750 | 36550 | 36600 | 36650 | 36550 | 1551 |
| 491 | 20231115 | 111300 | 18982741750 | 36600 | 36650 | 36700 | 36600 | 562 |
| 492 | 20231115 | 111200 | 18962156100 | 36700 | 36700 | 36700 | 36650 | 514 |
| 493 | 20231115 | 111100 | 18943312400 | 36700 | 36600 | 36700 | 36600 | 365 |
| 494 | 20231115 | 111000 | 18929941750 | 36650 | 36650 | 36700 | 36650 | 730 |
| 495 | 20231115 | 110900 | 18903171450 | 36650 | 36650 | 36700 | 36600 | 366 |
| 496 | 20231115 | 110800 | 18889750350 | 36650 | 36650 | 36700 | 36600 | 1178 |
| 497 | 20231115 | 110700 | 18846582050 | 36650 | 36650 | 36700 | 36600 | 495 |
| 498 | 20231115 | 110600 | 18828443450 | 36650 | 36650 | 36700 | 36600 | 793 |
| 499 | 20231115 | 110500 | 18799393350 | 36700 | 36300 | 36750 | 36300 | 8790 |
| 500 | 20231115 | 110400 | 18478054350 | 36300 | 36300 | 36400 | 36250 | 643 |
| 501 | 20231115 | 110300 | 18454708900 | 36300 | 36400 | 36400 | 36300 | 1868 |
| 502 | 20231115 | 110200 | 18386815600 | 36350 | 36400 | 36450 | 36350 | 956 |
| 503 | 20231115 | 110100 | 18352007950 | 36400 | 36400 | 36450 | 36350 | 385 |
| 504 | 20231115 | 110000 | 18337993700 | 36350 | 36450 | 36450 | 36350 | 542 |
| 505 | 20231115 | 105900 | 18318268800 | 36400 | 36300 | 36450 | 36300 | 849 |
| 506 | 20231115 | 105800 | 18287389350 | 36350 | 36250 | 36350 | 36250 | 265 |
| 507 | 20231115 | 105700 | 18277774750 | 36350 | 36300 | 36400 | 36200 | 1890 |
| 508 | 20231115 | 105600 | 18209263200 | 36350 | 36250 | 36350 | 36200 | 1492 |
| 509 | 20231115 | 105500 | 18155130600 | 36250 | 36250 | 36350 | 36200 | 3226 |
| 510 | 20231115 | 105400 | 18038177700 | 36250 | 36350 | 36350 | 36250 | 3554 |
| 511 | 20231115 | 105300 | 17909155100 | 36350 | 36400 | 36400 | 36300 | 2021 |
| 512 | 20231115 | 105200 | 17835704800 | 36350 | 36450 | 36450 | 36350 | 1557 |
| 513 | 20231115 | 105100 | 17779016450 | 36450 | 36450 | 36500 | 36450 | 630 |
| 514 | 20231115 | 105000 | 17756045850 | 36500 | 36500 | 36550 | 36450 | 1050 |
| 515 | 20231115 | 104900 | 17717715350 | 36500 | 36600 | 36650 | 36500 | 5785 |
| 516 | 20231115 | 104800 | 17506237400 | 36600 | 36650 | 36650 | 36600 | 690 |
| 517 | 20231115 | 104700 | 17480972250 | 36650 | 36700 | 36700 | 36600 | 1636 |
| 518 | 20231115 | 104600 | 17421035650 | 36650 | 36700 | 36700 | 36600 | 598 |
| 519 | 20231115 | 104500 | 17399111750 | 36700 | 36600 | 36700 | 36600 | 900 |
| 520 | 20231115 | 104400 | 17366110000 | 36650 | 36650 | 36700 | 36600 | 482 |
| 521 | 20231115 | 104300 | 17348450800 | 36650 | 36550 | 36700 | 36500 | 2782 |
| 522 | 20231115 | 104200 | 17246522300 | 36550 | 36400 | 36600 | 36400 | 7290 |
| 523 | 20231115 | 104100 | 16980140450 | 36400 | 36450 | 36450 | 36400 | 338 |
| 524 | 20231115 | 104000 | 16967831150 | 36450 | 36450 | 36500 | 36350 | 646 |
| 525 | 20231115 | 103900 | 16944322850 | 36450 | 36350 | 36450 | 36350 | 454 |
| 526 | 20231115 | 103800 | 16927802650 | 36350 | 36400 | 36450 | 36350 | 1121 |
| 527 | 20231115 | 103700 | 16886983900 | 36400 | 36350 | 36450 | 36350 | 766 |
| 528 | 20231115 | 103600 | 16859099950 | 36350 | 36450 | 36450 | 36300 | 4913 |
| 529 | 20231115 | 103500 | 16680449600 | 36400 | 36500 | 36500 | 36400 | 1327 |
| 530 | 20231115 | 103400 | 16632107250 | 36500 | 36500 | 36500 | 36450 | 580 |
| 531 | 20231115 | 103300 | 16610955250 | 36500 | 36450 | 36550 | 36450 | 539 |
| 532 | 20231115 | 103200 | 16591277100 | 36600 | 36550 | 36600 | 36450 | 929 |
| 533 | 20231115 | 103100 | 16557341900 | 36550 | 36550 | 36550 | 36450 | 1237 |
| 534 | 20231115 | 103000 | 16512204450 | 36550 | 36550 | 36550 | 36450 | 786 |
| 535 | 20231115 | 102900 | 16483512100 | 36500 | 36550 | 36600 | 36500 | 1136 |
| 536 | 20231115 | 102800 | 16442024000 | 36600 | 36600 | 36600 | 36500 | 1407 |
| 537 | 20231115 | 102700 | 16390610550 | 36600 | 36600 | 36650 | 36600 | 2449 |
| 538 | 20231115 | 102600 | 16300976200 | 36650 | 36600 | 36650 | 36600 | 1169 |
| 539 | 20231115 | 102500 | 16258165800 | 36600 | 36600 | 36700 | 36600 | 1409 |
| 540 | 20231115 | 102400 | 16206539200 | 36600 | 36400 | 36600 | 36400 | 4655 |
| 541 | 20231115 | 102300 | 16036831050 | 36400 | 36400 | 36450 | 36400 | 372 |
| 542 | 20231115 | 102200 | 16023288150 | 36400 | 36400 | 36450 | 36400 | 1614 |
| 543 | 20231115 | 102100 | 15964520950 | 36450 | 36350 | 36500 | 36350 | 3679 |
| 544 | 20231115 | 102000 | 15830565750 | 36350 | 36350 | 36400 | 36350 | 297 |
| 545 | 20231115 | 101900 | 15819768150 | 36350 | 36350 | 36400 | 36350 | 812 |
| 546 | 20231115 | 101800 | 15790222250 | 36350 | 36350 | 36400 | 36350 | 2126 |
| 547 | 20231115 | 101700 | 15712891100 | 36400 | 36450 | 36500 | 36350 | 2631 |
| 548 | 20231115 | 101600 | 15617072900 | 36500 | 36500 | 36600 | 36450 | 1994 |
| 549 | 20231115 | 101500 | 15544281600 | 36550 | 36550 | 36600 | 36550 | 535 |
| 550 | 20231115 | 101400 | 15524727100 | 36550 | 36600 | 36650 | 36500 | 4113 |
| 551 | 20231115 | 101300 | 15374368300 | 36600 | 36600 | 36600 | 36600 | 684 |
| 552 | 20231115 | 101200 | 15349333900 | 36600 | 36550 | 36650 | 36550 | 1327 |
| 553 | 20231115 | 101100 | 15300808450 | 36600 | 36650 | 36650 | 36550 | 2936 |
| 554 | 20231115 | 101000 | 15193335750 | 36650 | 36650 | 36650 | 36600 | 795 |
| 555 | 20231115 | 100900 | 15164201000 | 36600 | 36600 | 36650 | 36550 | 1460 |
| 556 | 20231115 | 100800 | 15110752900 | 36600 | 36650 | 36650 | 36600 | 1496 |
| 557 | 20231115 | 100700 | 15055926950 | 36700 | 36650 | 36700 | 36650 | 1270 |
| 558 | 20231115 | 100600 | 15009380450 | 36650 | 36700 | 36700 | 36650 | 687 |
| 559 | 20231115 | 100500 | 14984186350 | 36650 | 36650 | 36750 | 36650 | 1341 |
| 560 | 20231115 | 100400 | 14934984400 | 36700 | 36650 | 36700 | 36600 | 716 |
| 561 | 20231115 | 100300 | 14908742500 | 36650 | 36650 | 36750 | 36600 | 772 |
| 562 | 20231115 | 100200 | 14880437650 | 36650 | 36700 | 36700 | 36650 | 1239 |
| 563 | 20231115 | 100100 | 14834991750 | 36700 | 36700 | 36800 | 36700 | 804 |
| 564 | 20231115 | 100000 | 14805453200 | 36700 | 36900 | 36900 | 36700 | 3982 |
| 565 | 20231115 | 095900 | 14658665500 | 36900 | 37000 | 37000 | 36900 | 2075 |
| 566 | 20231115 | 095800 | 14582054350 | 36950 | 36750 | 37000 | 36750 | 5234 |
| 567 | 20231115 | 095700 | 14388845900 | 36800 | 36600 | 36800 | 36600 | 4458 |
| 568 | 20231115 | 095600 | 14225050350 | 36750 | 36750 | 36750 | 36600 | 1778 |
| 569 | 20231115 | 095500 | 14159743300 | 36800 | 36600 | 36800 | 36550 | 1422 |
| 570 | 20231115 | 095400 | 14107540150 | 36800 | 36600 | 36800 | 36600 | 1726 |
| 571 | 20231115 | 095300 | 14044176850 | 36650 | 36600 | 36750 | 36550 | 976 |
| 572 | 20231115 | 095200 | 14008424950 | 36600 | 36450 | 36750 | 36450 | 7104 |
| 573 | 20231115 | 095100 | 13749331750 | 36450 | 36450 | 36500 | 36450 | 1601 |
| 574 | 20231115 | 095000 | 13690966200 | 36450 | 36700 | 36700 | 36450 | 4199 |
| 575 | 20231115 | 094900 | 13537393150 | 36800 | 36750 | 36850 | 36700 | 2502 |
| 576 | 20231115 | 094800 | 13445372000 | 36750 | 36700 | 36800 | 36700 | 2545 |
| 577 | 20231115 | 094700 | 13351865200 | 36700 | 36650 | 36700 | 36600 | 3214 |
| 578 | 20231115 | 094600 | 13234022800 | 36650 | 36550 | 36650 | 36550 | 1491 |
| 579 | 20231115 | 094500 | 13179456300 | 36500 | 36450 | 36550 | 36400 | 5121 |
| 580 | 20231115 | 094400 | 12992638150 | 36400 | 36350 | 36400 | 36350 | 1606 |
| 581 | 20231115 | 094300 | 12934219300 | 36350 | 36500 | 36500 | 36350 | 7586 |
| 582 | 20231115 | 094200 | 12657869100 | 36500 | 36450 | 36500 | 36450 | 1022 |
| 583 | 20231115 | 094100 | 12620575150 | 36450 | 36500 | 36500 | 36450 | 1549 |
| 584 | 20231115 | 094000 | 12564099850 | 36450 | 36500 | 36500 | 36450 | 2626 |
| 585 | 20231115 | 093900 | 12468312000 | 36500 | 36600 | 36650 | 36450 | 5680 |
| 586 | 20231115 | 093800 | 12260861800 | 36600 | 36650 | 36650 | 36550 | 1106 |
| 587 | 20231115 | 093700 | 12220387250 | 36650 | 36650 | 36700 | 36650 | 707 |
| 588 | 20231115 | 093600 | 12194475200 | 36650 | 36650 | 36700 | 36550 | 1918 |
| 589 | 20231115 | 093500 | 12124196150 | 36650 | 36500 | 36650 | 36500 | 4089 |
| 590 | 20231115 | 093400 | 11974760550 | 36500 | 36550 | 36550 | 36450 | 3514 |
| 591 | 20231115 | 093300 | 11846460400 | 36500 | 36450 | 36550 | 36450 | 5487 |
| 592 | 20231115 | 093200 | 11646025800 | 36450 | 36450 | 36600 | 36400 | 5551 |
| 593 | 20231115 | 093100 | 11443592400 | 36450 | 36650 | 36700 | 36450 | 7526 |
| 594 | 20231115 | 093000 | 11168672500 | 36600 | 36200 | 36700 | 36200 | 8018 |
| 595 | 20231115 | 092900 | 10876307250 | 36200 | 36550 | 36600 | 36200 | 7584 |
| 596 | 20231115 | 092800 | 10600053400 | 36550 | 36700 | 36800 | 36550 | 10973 |
| 597 | 20231115 | 092700 | 10197871100 | 36750 | 36750 | 36800 | 36700 | 2431 |
| 598 | 20231115 | 092600 | 10108589250 | 36800 | 36800 | 36850 | 36750 | 2251 |
| 599 | 20231115 | 092500 | 10025771700 | 36850 | 36950 | 36950 | 36800 | 2567 |
| 600 | 20231115 | 092400 | 9931068650 | 36900 | 37100 | 37150 | 36850 | 6421 |
| 601 | 20231115 | 092300 | 9693463850 | 37150 | 37150 | 37150 | 37100 | 1743 |
| 602 | 20231115 | 092200 | 9628749000 | 37250 | 37150 | 37250 | 37050 | 4646 |
| 603 | 20231115 | 092100 | 9455931450 | 37150 | 37250 | 37250 | 37100 | 4811 |
| 604 | 20231115 | 092000 | 9276948950 | 37150 | 37050 | 37200 | 37000 | 10234 |
| 605 | 20231115 | 091900 | 8896974000 | 37100 | 36950 | 37150 | 36900 | 8250 |
| 606 | 20231115 | 091800 | 8591554450 | 37000 | 36800 | 37050 | 36700 | 8464 |
| 607 | 20231115 | 091700 | 8279181100 | 36800 | 36700 | 36800 | 36650 | 4339 |
| 608 | 20231115 | 091600 | 8119820500 | 36700 | 36850 | 36950 | 36650 | 7137 |
| 609 | 20231115 | 091500 | 7857436550 | 36950 | 36850 | 37000 | 36800 | 5654 |
| 610 | 20231115 | 091400 | 7648813750 | 36900 | 36950 | 37100 | 36850 | 4507 |
| 611 | 20231115 | 091300 | 7482317700 | 37100 | 37000 | 37150 | 36850 | 5726 |
| 612 | 20231115 | 091200 | 7270396650 | 37000 | 36900 | 37100 | 36850 | 11167 |
| 613 | 20231115 | 091100 | 6857115100 | 36900 | 37450 | 37450 | 36850 | 18908 |
| 614 | 20231115 | 091000 | 6155272500 | 37450 | 37150 | 37500 | 37150 | 7339 |
| 615 | 20231115 | 090900 | 5881142600 | 37150 | 37450 | 37600 | 37150 | 15239 |
| 616 | 20231115 | 090800 | 5310993700 | 37450 | 37050 | 37500 | 37050 | 20080 |
| 617 | 20231115 | 090700 | 4561699750 | 37100 | 36850 | 37100 | 36600 | 13027 |
| 618 | 20231115 | 090600 | 4080687500 | 36800 | 36800 | 37000 | 36750 | 14452 |
| 619 | 20231115 | 090500 | 3547744800 | 36800 | 36500 | 36800 | 36500 | 7786 |
| 620 | 20231115 | 090400 | 3262384500 | 36600 | 36650 | 36750 | 36300 | 10781 |
| 621 | 20231115 | 090300 | 2867593150 | 36750 | 36300 | 36750 | 36150 | 8636 |
| 622 | 20231115 | 090200 | 2552151900 | 36300 | 36250 | 36400 | 36100 | 10264 |
| 623 | 20231115 | 090100 | 2180519650 | 36250 | 36250 | 36300 | 35750 | 15745 |
| 624 | 20231115 | 090000 | 1612974450 | 36300 | 36600 | 36650 | 36150 | 44142 |