32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 3 | 20231115 | 184300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20231115 | 184200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20231115 | 184100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20231115 | 184000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20231115 | 183900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20231115 | 183800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20231115 | 183700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20231115 | 183600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20231115 | 183500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20231115 | 183400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20231115 | 183300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20231115 | 183200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20231115 | 183100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20231115 | 183000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20231115 | 182900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20231115 | 182800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20231115 | 182700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20231115 | 182600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20231115 | 182500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20231115 | 182400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20231115 | 182300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20231115 | 182200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20231115 | 182100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20231115 | 182000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20231115 | 181900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20231115 | 181800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20231115 | 181700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20231115 | 181600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20231115 | 181500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20231115 | 181400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 33 | 20231115 | 181300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20231115 | 181200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20231115 | 181100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20231115 | 181000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20231115 | 180900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20231115 | 180800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20231115 | 180700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20231115 | 180600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20231115 | 180500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20231115 | 180400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20231115 | 180300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20231115 | 180200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20231115 | 180100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20231115 | 180000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20231115 | 175900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20231115 | 175800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20231115 | 175700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20231115 | 175600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20231115 | 175500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20231115 | 175400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20231115 | 175300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20231115 | 175200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20231115 | 175100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20231115 | 175000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20231115 | 174900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20231115 | 174800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20231115 | 174700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20231115 | 174600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20231115 | 174500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20231115 | 174400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 63 | 20231115 | 174300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20231115 | 174200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20231115 | 174100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20231115 | 174000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20231115 | 173900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20231115 | 173800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20231115 | 173700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20231115 | 173600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20231115 | 173500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20231115 | 173400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20231115 | 173300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20231115 | 173200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20231115 | 173100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20231115 | 173000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20231115 | 172900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20231115 | 172800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20231115 | 172700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20231115 | 172600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20231115 | 172500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20231115 | 172400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20231115 | 172300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20231115 | 172200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20231115 | 172100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20231115 | 172000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20231115 | 171900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20231115 | 171800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20231115 | 171700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20231115 | 171600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20231115 | 171500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20231115 | 171400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 93 | 20231115 | 171300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20231115 | 171200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20231115 | 171100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20231115 | 171000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20231115 | 170900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20231115 | 170800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20231115 | 170700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20231115 | 170600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20231115 | 170500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20231115 | 170400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20231115 | 170300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20231115 | 170200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20231115 | 170100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20231115 | 170000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20231115 | 165900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20231115 | 165800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20231115 | 165700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20231115 | 165600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20231115 | 165500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20231115 | 165400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20231115 | 165300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20231115 | 165200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20231115 | 165100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20231115 | 165000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20231115 | 164900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20231115 | 164800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20231115 | 164700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20231115 | 164600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20231115 | 164500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20231115 | 164400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 123 | 20231115 | 164300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20231115 | 164200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20231115 | 164100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20231115 | 164000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20231115 | 163900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20231115 | 163800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20231115 | 163700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20231115 | 163600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20231115 | 163500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20231115 | 163400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20231115 | 163300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20231115 | 163200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20231115 | 163100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20231115 | 163000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20231115 | 162900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20231115 | 162800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20231115 | 162700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20231115 | 162600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20231115 | 162500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20231115 | 162400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20231115 | 162300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20231115 | 162200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20231115 | 162100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20231115 | 162000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20231115 | 161900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20231115 | 161800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20231115 | 161700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20231115 | 161600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20231115 | 161500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20231115 | 161400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 153 | 20231115 | 161300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20231115 | 161200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20231115 | 161100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20231115 | 161000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20231115 | 160900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20231115 | 160800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20231115 | 160700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20231115 | 160600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20231115 | 160500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20231115 | 160400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20231115 | 160300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20231115 | 160200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20231115 | 160100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20231115 | 160000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20231115 | 155900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20231115 | 155800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20231115 | 155700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20231115 | 155600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20231115 | 155500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20231115 | 155400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20231115 | 155300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20231115 | 155200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20231115 | 155100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20231115 | 155000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20231115 | 154900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20231115 | 154800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20231115 | 154700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20231115 | 154600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20231115 | 154500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20231115 | 154400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 183 | 20231115 | 154300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20231115 | 154200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20231115 | 154100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20231115 | 154000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20231115 | 153900 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20231115 | 153800 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20231115 | 153700 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20231115 | 153600 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20231115 | 153500 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20231115 | 153400 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20231115 | 153300 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20231115 | 153200 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20231115 | 153100 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20231115 | 153000 | 33393668000 | 36600 | 36600 | 36600 | 36600 | 21547 |
| 197 | 20231115 | 152900 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 198 | 20231115 | 152800 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 199 | 20231115 | 152700 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 200 | 20231115 | 152600 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 201 | 20231115 | 152500 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 202 | 20231115 | 152400 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 203 | 20231115 | 152300 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 204 | 20231115 | 152200 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 205 | 20231115 | 152100 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 206 | 20231115 | 152000 | 32605047800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 207 | 20231115 | 151900 | 32605047800 | 36700 | 36750 | 36750 | 36650 | 1812 |
| 208 | 20231115 | 151800 | 32538518950 | 36750 | 36750 | 36750 | 36700 | 296 |
| 209 | 20231115 | 151700 | 32527647150 | 36750 | 36700 | 36800 | 36700 | 3118 |
| 210 | 20231115 | 151600 | 32413069250 | 36700 | 36700 | 36750 | 36700 | 1481 |
| 211 | 20231115 | 151500 | 32358706350 | 36700 | 36750 | 36750 | 36700 | 1205 |
| 212 | 20231115 | 151400 | 32314467800 | 36700 | 36750 | 36750 | 36700 | 1223 |
| 213 | 20231115 | 151300 | 32269568600 | 36700 | 36750 | 36750 | 36700 | 1225 |
| 214 | 20231115 | 151200 | 32224595900 | 36750 | 36800 | 36800 | 36650 | 2050 |
| 215 | 20231115 | 151100 | 32149325350 | 36800 | 36750 | 36800 | 36700 | 4685 |
| 216 | 20231115 | 151000 | 31977018400 | 36700 | 36750 | 36750 | 36700 | 1317 |
| 217 | 20231115 | 150900 | 31928655850 | 36750 | 36750 | 36800 | 36700 | 905 |
| 218 | 20231115 | 150800 | 31895399050 | 36750 | 36550 | 36750 | 36550 | 4986 |
| 219 | 20231115 | 150700 | 31712608650 | 36550 | 36600 | 36650 | 36550 | 2091 |
| 220 | 20231115 | 150600 | 31636078350 | 36600 | 36600 | 36600 | 36550 | 1463 |
| 221 | 20231115 | 150500 | 31582586400 | 36550 | 36550 | 36600 | 36500 | 3424 |
| 222 | 20231115 | 150400 | 31457430450 | 36550 | 36550 | 36600 | 36500 | 5341 |
| 223 | 20231115 | 150300 | 31262245700 | 36550 | 36600 | 36600 | 36550 | 1190 |
| 224 | 20231115 | 150200 | 31218709750 | 36550 | 36600 | 36600 | 36550 | 1922 |
| 225 | 20231115 | 150100 | 31148435500 | 36600 | 36600 | 36650 | 36550 | 2443 |
| 226 | 20231115 | 150000 | 31059038650 | 36600 | 36650 | 36650 | 36600 | 3465 |
| 227 | 20231115 | 145900 | 30932197450 | 36600 | 36650 | 36650 | 36600 | 932 |
| 228 | 20231115 | 145800 | 30898073700 | 36650 | 36650 | 36650 | 36600 | 913 |
| 229 | 20231115 | 145700 | 30864641500 | 36650 | 36650 | 36700 | 36650 | 1026 |
| 230 | 20231115 | 145600 | 30827029850 | 36650 | 36700 | 36700 | 36600 | 1953 |
| 231 | 20231115 | 145500 | 30755441350 | 36650 | 36700 | 36700 | 36650 | 1624 |
| 232 | 20231115 | 145400 | 30695902350 | 36650 | 36700 | 36700 | 36650 | 1087 |
| 233 | 20231115 | 145300 | 30656056400 | 36650 | 36650 | 36700 | 36650 | 1510 |
| 234 | 20231115 | 145200 | 30600705400 | 36700 | 36700 | 36750 | 36650 | 1011 |
| 235 | 20231115 | 145100 | 30563600600 | 36650 | 36750 | 36750 | 36650 | 1569 |
| 236 | 20231115 | 145000 | 30506004550 | 36700 | 36700 | 36750 | 36700 | 1119 |
| 237 | 20231115 | 144900 | 30464931100 | 36750 | 36700 | 36750 | 36700 | 1650 |
| 238 | 20231115 | 144800 | 30404336950 | 36750 | 36750 | 36750 | 36700 | 1855 |
| 239 | 20231115 | 144700 | 30336233400 | 36750 | 36750 | 36750 | 36700 | 1079 |
| 240 | 20231115 | 144600 | 30296620850 | 36750 | 36750 | 36800 | 36700 | 983 |
| 241 | 20231115 | 144500 | 30260504400 | 36800 | 36800 | 36800 | 36750 | 1682 |
| 242 | 20231115 | 144400 | 30198654200 | 36800 | 36800 | 36800 | 36750 | 3187 |
| 243 | 20231115 | 144300 | 30081489950 | 36750 | 36850 | 36850 | 36750 | 733 |
| 244 | 20231115 | 144200 | 30054506750 | 36800 | 36850 | 36850 | 36800 | 782 |
| 245 | 20231115 | 144100 | 30025721950 | 36800 | 36800 | 36850 | 36800 | 1152 |
| 246 | 20231115 | 144000 | 29983306600 | 36850 | 36750 | 36850 | 36750 | 1142 |
| 247 | 20231115 | 143900 | 29941289300 | 36800 | 36850 | 36900 | 36800 | 3901 |
| 248 | 20231115 | 143800 | 29797699850 | 36850 | 36850 | 36900 | 36800 | 1261 |
| 249 | 20231115 | 143700 | 29751234600 | 36800 | 36800 | 36900 | 36800 | 1380 |
| 250 | 20231115 | 143600 | 29700399600 | 36800 | 36850 | 36900 | 36800 | 3492 |
| 251 | 20231115 | 143500 | 29571702250 | 36850 | 36850 | 36900 | 36850 | 1318 |
| 252 | 20231115 | 143400 | 29523102450 | 36900 | 36900 | 36900 | 36850 | 722 |
| 253 | 20231115 | 143300 | 29496481250 | 36850 | 36850 | 36950 | 36850 | 3244 |
| 254 | 20231115 | 143200 | 29376798950 | 36900 | 36900 | 36900 | 36850 | 1147 |
| 255 | 20231115 | 143100 | 29334504750 | 36900 | 36900 | 36900 | 36850 | 991 |
| 256 | 20231115 | 143000 | 29297967100 | 36900 | 36900 | 36950 | 36850 | 1933 |
| 257 | 20231115 | 142900 | 29226651450 | 36950 | 36900 | 36950 | 36900 | 1312 |
| 258 | 20231115 | 142800 | 29178185700 | 36950 | 37000 | 37000 | 36900 | 989 |
| 259 | 20231115 | 142700 | 29141629400 | 37000 | 37000 | 37000 | 36900 | 878 |
| 260 | 20231115 | 142600 | 29109179700 | 37000 | 36950 | 37000 | 36900 | 1525 |
| 261 | 20231115 | 142500 | 29052829450 | 36900 | 36850 | 37000 | 36850 | 6394 |
| 262 | 20231115 | 142400 | 28816615800 | 36900 | 36900 | 36950 | 36850 | 1603 |
| 263 | 20231115 | 142300 | 28757463550 | 36950 | 36900 | 36950 | 36850 | 3442 |
| 264 | 20231115 | 142200 | 28630438300 | 36900 | 36900 | 36950 | 36850 | 6267 |
| 265 | 20231115 | 142100 | 28399183300 | 36900 | 36900 | 36950 | 36900 | 3156 |
| 266 | 20231115 | 142000 | 28282710050 | 36950 | 36950 | 36950 | 36900 | 1800 |
| 267 | 20231115 | 141900 | 28216266000 | 36900 | 36950 | 36950 | 36900 | 405 |
| 268 | 20231115 | 141800 | 28201304600 | 36900 | 36850 | 36950 | 36850 | 2153 |
| 269 | 20231115 | 141700 | 28121858800 | 36850 | 36900 | 36950 | 36850 | 4235 |
| 270 | 20231115 | 141600 | 27965590000 | 36900 | 36900 | 36900 | 36850 | 553 |
| 271 | 20231115 | 141500 | 27945189500 | 36900 | 36800 | 36900 | 36800 | 827 |
| 272 | 20231115 | 141400 | 27914711300 | 36850 | 36750 | 36850 | 36750 | 794 |
| 273 | 20231115 | 141300 | 27885472750 | 36750 | 36750 | 36800 | 36750 | 1417 |
| 274 | 20231115 | 141200 | 27833340700 | 36750 | 36750 | 36800 | 36750 | 484 |
| 275 | 20231115 | 141100 | 27815537050 | 36750 | 36750 | 36800 | 36750 | 1840 |
| 276 | 20231115 | 141000 | 27747911000 | 36800 | 36750 | 36800 | 36750 | 726 |
| 277 | 20231115 | 140900 | 27721215700 | 36750 | 36750 | 36800 | 36750 | 522 |
| 278 | 20231115 | 140800 | 27702021950 | 36800 | 36750 | 36800 | 36750 | 874 |
| 279 | 20231115 | 140700 | 27669890200 | 36750 | 36800 | 36800 | 36750 | 1196 |
| 280 | 20231115 | 140600 | 27625932850 | 36750 | 36700 | 36800 | 36700 | 1225 |
| 281 | 20231115 | 140500 | 27580915800 | 36700 | 36700 | 36800 | 36700 | 2473 |
| 282 | 20231115 | 140400 | 27490075150 | 36700 | 36800 | 36800 | 36700 | 719 |
| 283 | 20231115 | 140300 | 27463646750 | 36750 | 36750 | 36800 | 36700 | 914 |
| 284 | 20231115 | 140200 | 27430059500 | 36800 | 36750 | 36800 | 36750 | 345 |
| 285 | 20231115 | 140100 | 27417378050 | 36800 | 36750 | 36800 | 36700 | 4871 |
| 286 | 20231115 | 140000 | 27238430600 | 36800 | 36750 | 36800 | 36750 | 737 |
| 287 | 20231115 | 135900 | 27211343650 | 36750 | 36750 | 36800 | 36750 | 466 |
| 288 | 20231115 | 135800 | 27194214900 | 36750 | 36750 | 36750 | 36700 | 571 |
| 289 | 20231115 | 135700 | 27173248100 | 36750 | 36750 | 36800 | 36750 | 588 |
| 290 | 20231115 | 135600 | 27151638050 | 36750 | 36750 | 36800 | 36750 | 319 |
| 291 | 20231115 | 135500 | 27139912150 | 36700 | 36750 | 36800 | 36700 | 575 |
| 292 | 20231115 | 135400 | 27118786550 | 36750 | 36750 | 36800 | 36750 | 879 |
| 293 | 20231115 | 135300 | 27086467600 | 36750 | 36750 | 36800 | 36750 | 710 |
| 294 | 20231115 | 135200 | 27060371100 | 36750 | 36700 | 36750 | 36700 | 3824 |
| 295 | 20231115 | 135100 | 26920023700 | 36750 | 36750 | 36800 | 36700 | 3723 |
| 296 | 20231115 | 135000 | 26783208800 | 36750 | 36800 | 36850 | 36750 | 3522 |
| 297 | 20231115 | 134900 | 26653612300 | 36850 | 36800 | 36850 | 36800 | 1155 |
| 298 | 20231115 | 134800 | 26611085550 | 36850 | 36800 | 36850 | 36800 | 361 |
| 299 | 20231115 | 134700 | 26597795150 | 36800 | 36800 | 36850 | 36800 | 752 |
| 300 | 20231115 | 134600 | 26570095550 | 36850 | 36800 | 36900 | 36800 | 2038 |
| 301 | 20231115 | 134500 | 26495037500 | 36800 | 36900 | 36900 | 36800 | 2255 |
| 302 | 20231115 | 134400 | 26411937100 | 36850 | 36900 | 36900 | 36850 | 2321 |
| 303 | 20231115 | 134300 | 26326344550 | 36850 | 36850 | 36900 | 36850 | 521 |
| 304 | 20231115 | 134200 | 26307142950 | 36900 | 36850 | 36900 | 36850 | 720 |
| 305 | 20231115 | 134100 | 26280580600 | 36850 | 36900 | 36900 | 36850 | 287 |
| 306 | 20231115 | 134000 | 26270001650 | 36900 | 36900 | 36950 | 36850 | 1670 |
| 307 | 20231115 | 133900 | 26208390350 | 36900 | 36950 | 36950 | 36850 | 919 |
| 308 | 20231115 | 133800 | 26174485850 | 36950 | 36850 | 36950 | 36850 | 5041 |
| 309 | 20231115 | 133700 | 25988490550 | 36850 | 36850 | 36900 | 36850 | 839 |
| 310 | 20231115 | 133600 | 25957556150 | 36850 | 36800 | 36850 | 36800 | 3412 |
| 311 | 20231115 | 133500 | 25831862100 | 36800 | 36850 | 36850 | 36800 | 510 |
| 312 | 20231115 | 133400 | 25813078650 | 36800 | 36800 | 36850 | 36800 | 387 |
| 313 | 20231115 | 133300 | 25798835400 | 36800 | 36800 | 36850 | 36800 | 1057 |
| 314 | 20231115 | 133200 | 25759933900 | 36800 | 36800 | 36850 | 36800 | 922 |
| 315 | 20231115 | 133100 | 25725995950 | 36850 | 36800 | 36850 | 36800 | 450 |
| 316 | 20231115 | 133000 | 25709431050 | 36800 | 36850 | 36850 | 36800 | 521 |
| 317 | 20231115 | 132900 | 25690249350 | 36850 | 36800 | 36850 | 36800 | 819 |
| 318 | 20231115 | 132800 | 25660089250 | 36800 | 36800 | 36850 | 36800 | 643 |
| 319 | 20231115 | 132700 | 25636403900 | 36800 | 36800 | 36850 | 36800 | 766 |
| 320 | 20231115 | 132600 | 25608199200 | 36800 | 36800 | 36850 | 36800 | 527 |
| 321 | 20231115 | 132500 | 25588803800 | 36800 | 36700 | 36850 | 36700 | 3346 |
| 322 | 20231115 | 132400 | 25465683400 | 36700 | 36700 | 36750 | 36650 | 2196 |
| 323 | 20231115 | 132300 | 25385038450 | 36750 | 36650 | 36750 | 36650 | 536 |
| 324 | 20231115 | 132200 | 25365375600 | 36650 | 36700 | 36750 | 36650 | 2459 |
| 325 | 20231115 | 132100 | 25275202950 | 36700 | 36700 | 36750 | 36700 | 307 |
| 326 | 20231115 | 132000 | 25263932850 | 36700 | 36700 | 36750 | 36700 | 350 |
| 327 | 20231115 | 131900 | 25251087750 | 36700 | 36700 | 36750 | 36650 | 1605 |
| 328 | 20231115 | 131800 | 25192212250 | 36700 | 36700 | 36750 | 36700 | 305 |
| 329 | 20231115 | 131700 | 25181016250 | 36700 | 36650 | 36750 | 36650 | 588 |
| 330 | 20231115 | 131600 | 25159441350 | 36650 | 36700 | 36750 | 36650 | 1279 |
| 331 | 20231115 | 131500 | 25112505200 | 36700 | 36750 | 36750 | 36700 | 999 |
| 332 | 20231115 | 131400 | 25075815550 | 36700 | 36700 | 36750 | 36700 | 189 |
| 333 | 20231115 | 131300 | 25068876600 | 36700 | 36700 | 36750 | 36700 | 384 |
| 334 | 20231115 | 131200 | 25054780700 | 36700 | 36700 | 36750 | 36700 | 573 |
| 335 | 20231115 | 131100 | 25033743200 | 36700 | 36700 | 36750 | 36700 | 86 |
| 336 | 20231115 | 131000 | 25030583550 | 36700 | 36750 | 36750 | 36700 | 368 |
| 337 | 20231115 | 130900 | 25017075850 | 36700 | 36750 | 36750 | 36700 | 436 |
| 338 | 20231115 | 130800 | 25001071000 | 36700 | 36750 | 36800 | 36700 | 2293 |
| 339 | 20231115 | 130700 | 24916813000 | 36750 | 36750 | 36800 | 36750 | 383 |
| 340 | 20231115 | 130600 | 24902731600 | 36750 | 36700 | 36800 | 36700 | 194 |
| 341 | 20231115 | 130500 | 24895601950 | 36750 | 36700 | 36800 | 36700 | 2231 |
| 342 | 20231115 | 130400 | 24813615150 | 36750 | 36700 | 36750 | 36700 | 240 |
| 343 | 20231115 | 130300 | 24804803850 | 36700 | 36700 | 36750 | 36700 | 595 |
| 344 | 20231115 | 130200 | 24782961550 | 36700 | 36650 | 36700 | 36650 | 3497 |
| 345 | 20231115 | 130100 | 24654747200 | 36600 | 36650 | 36650 | 36600 | 446 |
| 346 | 20231115 | 130000 | 24638418100 | 36600 | 36650 | 36650 | 36600 | 681 |
| 347 | 20231115 | 125900 | 24613471250 | 36650 | 36650 | 36650 | 36600 | 334 |
| 348 | 20231115 | 125800 | 24601231350 | 36650 | 36600 | 36650 | 36600 | 471 |
| 349 | 20231115 | 125700 | 24583987750 | 36650 | 36650 | 36700 | 36600 | 294 |
| 350 | 20231115 | 125600 | 24573213500 | 36650 | 36650 | 36650 | 36600 | 826 |
| 351 | 20231115 | 125500 | 24542949100 | 36600 | 36650 | 36650 | 36600 | 1103 |
| 352 | 20231115 | 125400 | 24502554300 | 36650 | 36700 | 36700 | 36650 | 2326 |
| 353 | 20231115 | 125300 | 24417296450 | 36700 | 36700 | 36700 | 36650 | 332 |
| 354 | 20231115 | 125200 | 24405117600 | 36650 | 36700 | 36700 | 36650 | 288 |
| 355 | 20231115 | 125100 | 24394558200 | 36700 | 36600 | 36700 | 36600 | 1288 |
| 356 | 20231115 | 125000 | 24347342150 | 36600 | 36650 | 36650 | 36600 | 1047 |
| 357 | 20231115 | 124900 | 24308984400 | 36650 | 36600 | 36650 | 36600 | 515 |
| 358 | 20231115 | 124800 | 24290119200 | 36600 | 36600 | 36650 | 36600 | 506 |
| 359 | 20231115 | 124700 | 24271588050 | 36600 | 36600 | 36650 | 36600 | 483 |
| 360 | 20231115 | 124600 | 24253906000 | 36600 | 36650 | 36650 | 36600 | 218 |
| 361 | 20231115 | 124500 | 24245922200 | 36650 | 36650 | 36650 | 36600 | 295 |
| 362 | 20231115 | 124400 | 24235118950 | 36600 | 36650 | 36650 | 36600 | 563 |
| 363 | 20231115 | 124300 | 24214500650 | 36650 | 36650 | 36650 | 36600 | 657 |
| 364 | 20231115 | 124200 | 24190422500 | 36650 | 36600 | 36700 | 36600 | 738 |
| 365 | 20231115 | 124100 | 24163378900 | 36650 | 36600 | 36650 | 36600 | 654 |
| 366 | 20231115 | 124000 | 24139435750 | 36600 | 36650 | 36700 | 36600 | 1025 |
| 367 | 20231115 | 123900 | 24101872300 | 36650 | 36650 | 36700 | 36650 | 1509 |
| 368 | 20231115 | 123800 | 24046564100 | 36650 | 36650 | 36650 | 36650 | 155 |
| 369 | 20231115 | 123700 | 24040883350 | 36650 | 36700 | 36700 | 36650 | 2018 |
| 370 | 20231115 | 123600 | 23966868850 | 36700 | 36700 | 36750 | 36700 | 864 |
| 371 | 20231115 | 123500 | 23935159300 | 36750 | 36700 | 36750 | 36700 | 1713 |
| 372 | 20231115 | 123400 | 23872233150 | 36750 | 36750 | 36750 | 36700 | 1434 |
| 373 | 20231115 | 123300 | 23819604450 | 36700 | 36750 | 36750 | 36700 | 964 |
| 374 | 20231115 | 123200 | 23784223900 | 36750 | 36700 | 36750 | 36700 | 1231 |
| 375 | 20231115 | 123100 | 23739023750 | 36700 | 36700 | 36750 | 36700 | 229 |
| 376 | 20231115 | 123000 | 23730619000 | 36700 | 36750 | 36750 | 36700 | 344 |
| 377 | 20231115 | 122900 | 23717992400 | 36750 | 36700 | 36750 | 36700 | 221 |
| 378 | 20231115 | 122800 | 23709875600 | 36750 | 36750 | 36750 | 36700 | 806 |
| 379 | 20231115 | 122700 | 23680271700 | 36700 | 36750 | 36750 | 36700 | 349 |
| 380 | 20231115 | 122600 | 23667458600 | 36700 | 36700 | 36750 | 36700 | 254 |
| 381 | 20231115 | 122500 | 23658131350 | 36700 | 36750 | 36750 | 36700 | 152 |
| 382 | 20231115 | 122400 | 23652548500 | 36700 | 36750 | 36750 | 36700 | 430 |
| 383 | 20231115 | 122300 | 23636762000 | 36750 | 36700 | 36750 | 36700 | 754 |
| 384 | 20231115 | 122200 | 23609060100 | 36700 | 36750 | 36800 | 36700 | 3591 |
| 385 | 20231115 | 122100 | 23477177450 | 36750 | 36700 | 36800 | 36700 | 2291 |
| 386 | 20231115 | 122000 | 23392980350 | 36700 | 36700 | 36750 | 36700 | 470 |
| 387 | 20231115 | 121900 | 23375729750 | 36700 | 36750 | 36750 | 36700 | 372 |
| 388 | 20231115 | 121800 | 23362071600 | 36750 | 36700 | 36750 | 36700 | 147 |
| 389 | 20231115 | 121700 | 23356672750 | 36700 | 36650 | 36700 | 36650 | 353 |
| 390 | 20231115 | 121600 | 23343718350 | 36700 | 36700 | 36750 | 36650 | 972 |
| 391 | 20231115 | 121500 | 23308050900 | 36650 | 36700 | 36750 | 36650 | 689 |
| 392 | 20231115 | 121400 | 23282766450 | 36650 | 36650 | 36700 | 36600 | 337 |
| 393 | 20231115 | 121300 | 23270411300 | 36650 | 36650 | 36700 | 36650 | 1990 |
| 394 | 20231115 | 121200 | 23197473050 | 36700 | 36650 | 36700 | 36650 | 862 |
| 395 | 20231115 | 121100 | 23165868750 | 36650 | 36650 | 36700 | 36650 | 963 |
| 396 | 20231115 | 121000 | 23130573300 | 36700 | 36700 | 36700 | 36650 | 826 |
| 397 | 20231115 | 120900 | 23100291200 | 36650 | 36700 | 36700 | 36650 | 1431 |
| 398 | 20231115 | 120800 | 23047787200 | 36700 | 36650 | 36750 | 36650 | 1099 |
| 399 | 20231115 | 120700 | 23007476900 | 36700 | 36650 | 36700 | 36650 | 502 |
| 400 | 20231115 | 120600 | 22989075200 | 36700 | 36750 | 36750 | 36650 | 842 |
| 401 | 20231115 | 120500 | 22958175350 | 36700 | 36750 | 36750 | 36700 | 207 |
| 402 | 20231115 | 120400 | 22950577850 | 36700 | 36700 | 36750 | 36700 | 727 |
| 403 | 20231115 | 120300 | 22923888650 | 36700 | 36750 | 36750 | 36700 | 1016 |
| 404 | 20231115 | 120200 | 22886595150 | 36700 | 36750 | 36750 | 36700 | 456 |
| 405 | 20231115 | 120100 | 22869856050 | 36750 | 36700 | 36750 | 36700 | 117 |
| 406 | 20231115 | 120000 | 22865560350 | 36750 | 36750 | 36750 | 36700 | 262 |
| 407 | 20231115 | 115900 | 22855939100 | 36700 | 36700 | 36750 | 36700 | 107 |
| 408 | 20231115 | 115800 | 22852008700 | 36800 | 36750 | 36800 | 36700 | 1652 |
| 409 | 20231115 | 115700 | 22791362100 | 36700 | 36750 | 36750 | 36700 | 672 |
| 410 | 20231115 | 115600 | 22766669200 | 36700 | 36750 | 36750 | 36700 | 1263 |
| 411 | 20231115 | 115500 | 22720262350 | 36700 | 36700 | 36700 | 36700 | 306 |
| 412 | 20231115 | 115400 | 22709032150 | 36700 | 36750 | 36750 | 36700 | 617 |
| 413 | 20231115 | 115300 | 22686378100 | 36700 | 36750 | 36750 | 36700 | 165 |
| 414 | 20231115 | 115200 | 22680319500 | 36750 | 36700 | 36750 | 36700 | 988 |
| 415 | 20231115 | 115100 | 22644059150 | 36700 | 36700 | 36750 | 36700 | 2297 |
| 416 | 20231115 | 115000 | 22559703450 | 36700 | 36650 | 36700 | 36650 | 202 |
| 417 | 20231115 | 114900 | 22552292100 | 36650 | 36650 | 36700 | 36650 | 533 |
| 418 | 20231115 | 114800 | 22532742600 | 36650 | 36650 | 36700 | 36650 | 43 |
| 419 | 20231115 | 114700 | 22531166600 | 36650 | 36650 | 36650 | 36600 | 729 |
| 420 | 20231115 | 114600 | 22504461100 | 36600 | 36600 | 36650 | 36600 | 2048 |
| 421 | 20231115 | 114500 | 22429503500 | 36600 | 36650 | 36650 | 36600 | 637 |
| 422 | 20231115 | 114400 | 22406184250 | 36600 | 36600 | 36650 | 36550 | 2121 |
| 423 | 20231115 | 114300 | 22328523300 | 36650 | 36600 | 36650 | 36600 | 200 |
| 424 | 20231115 | 114200 | 22321200450 | 36650 | 36600 | 36650 | 36600 | 314 |
| 425 | 20231115 | 114100 | 22309705800 | 36600 | 36650 | 36650 | 36600 | 230 |
| 426 | 20231115 | 114000 | 22301282600 | 36650 | 36600 | 36650 | 36600 | 442 |
| 427 | 20231115 | 113900 | 22285090750 | 36600 | 36550 | 36650 | 36550 | 4017 |
| 428 | 20231115 | 113800 | 22138043550 | 36550 | 36650 | 36650 | 36550 | 2039 |
| 429 | 20231115 | 113700 | 22063429050 | 36650 | 36650 | 36650 | 36600 | 78 |
| 430 | 20231115 | 113600 | 22060572000 | 36600 | 36650 | 36650 | 36600 | 485 |
| 431 | 20231115 | 113500 | 22042810500 | 36650 | 36650 | 36650 | 36600 | 480 |
| 432 | 20231115 | 113400 | 22025230050 | 36650 | 36600 | 36650 | 36600 | 976 |
| 433 | 20231115 | 113300 | 21989475500 | 36600 | 36600 | 36650 | 36600 | 128 |
| 434 | 20231115 | 113200 | 21984790100 | 36600 | 36550 | 36600 | 36500 | 3100 |
| 435 | 20231115 | 113100 | 21871477600 | 36500 | 36550 | 36550 | 36500 | 344 |
| 436 | 20231115 | 113000 | 21858918900 | 36500 | 36500 | 36550 | 36500 | 330 |
| 437 | 20231115 | 112900 | 21846868450 | 36500 | 36600 | 36600 | 36500 | 3353 |
| 438 | 20231115 | 112800 | 21724324250 | 36550 | 36600 | 36600 | 36550 | 1570 |
| 439 | 20231115 | 112700 | 21666891250 | 36600 | 36600 | 36600 | 36550 | 309 |
| 440 | 20231115 | 112600 | 21655587850 | 36600 | 36550 | 36600 | 36550 | 238 |
| 441 | 20231115 | 112500 | 21646888350 | 36550 | 36500 | 36600 | 36450 | 2646 |
| 442 | 20231115 | 112400 | 21550280000 | 36500 | 36500 | 36550 | 36450 | 2674 |
| 443 | 20231115 | 112300 | 21452585200 | 36450 | 36500 | 36550 | 36450 | 1573 |
| 444 | 20231115 | 112200 | 21395194600 | 36500 | 36500 | 36550 | 36500 | 1044 |
| 445 | 20231115 | 112100 | 21357080600 | 36500 | 36450 | 36550 | 36450 | 3319 |
| 446 | 20231115 | 112000 | 21236036200 | 36450 | 36450 | 36500 | 36450 | 211 |
| 447 | 20231115 | 111900 | 21228342500 | 36500 | 36450 | 36500 | 36450 | 2251 |
| 448 | 20231115 | 111800 | 21146205750 | 36450 | 36450 | 36500 | 36400 | 588 |
| 449 | 20231115 | 111700 | 21124775500 | 36400 | 36550 | 36550 | 36400 | 2449 |
| 450 | 20231115 | 111600 | 21035455900 | 36550 | 36550 | 36550 | 36500 | 2145 |
| 451 | 20231115 | 111500 | 20957122450 | 36550 | 36600 | 36600 | 36500 | 558 |
| 452 | 20231115 | 111400 | 20936722300 | 36550 | 36550 | 36550 | 36500 | 992 |
| 453 | 20231115 | 111300 | 20900477550 | 36550 | 36550 | 36550 | 36500 | 2527 |
| 454 | 20231115 | 111200 | 20808119000 | 36550 | 36300 | 36550 | 36300 | 5568 |
| 455 | 20231115 | 111100 | 20605428050 | 36300 | 36350 | 36350 | 36300 | 4983 |
| 456 | 20231115 | 111000 | 20424520250 | 36350 | 36350 | 36400 | 36300 | 3513 |
| 457 | 20231115 | 110900 | 20296849000 | 36400 | 36450 | 36450 | 36350 | 6539 |
| 458 | 20231115 | 110800 | 20058838400 | 36450 | 36450 | 36500 | 36400 | 4689 |
| 459 | 20231115 | 110700 | 19887935200 | 36450 | 36550 | 36600 | 36450 | 15600 |
| 460 | 20231115 | 110600 | 19318164000 | 36600 | 36600 | 36600 | 36550 | 1483 |
| 461 | 20231115 | 110500 | 19263940700 | 36600 | 36600 | 36650 | 36550 | 1980 |
| 462 | 20231115 | 110400 | 19191498500 | 36600 | 36600 | 36650 | 36600 | 821 |
| 463 | 20231115 | 110300 | 19161447850 | 36600 | 36600 | 36650 | 36550 | 1400 |
| 464 | 20231115 | 110200 | 19110209900 | 36600 | 36650 | 36650 | 36600 | 3217 |
| 465 | 20231115 | 110100 | 18992451500 | 36600 | 36650 | 36650 | 36600 | 1378 |
| 466 | 20231115 | 110000 | 18941950850 | 36650 | 36650 | 36700 | 36600 | 4157 |
| 467 | 20231115 | 105900 | 18789782700 | 36650 | 36600 | 36650 | 36600 | 536 |
| 468 | 20231115 | 105800 | 18770157650 | 36600 | 36600 | 36650 | 36550 | 2792 |
| 469 | 20231115 | 105700 | 18667976900 | 36650 | 36600 | 36650 | 36550 | 2192 |
| 470 | 20231115 | 105600 | 18587774050 | 36600 | 36550 | 36650 | 36550 | 2981 |
| 471 | 20231115 | 105500 | 18478675950 | 36550 | 36600 | 36650 | 36550 | 3572 |
| 472 | 20231115 | 105400 | 18347951550 | 36650 | 36650 | 36650 | 36600 | 5396 |
| 473 | 20231115 | 105300 | 18150426000 | 36600 | 36650 | 36700 | 36600 | 2162 |
| 474 | 20231115 | 105200 | 18071179600 | 36650 | 36650 | 36700 | 36600 | 1333 |
| 475 | 20231115 | 105100 | 18022337000 | 36650 | 36750 | 36750 | 36600 | 15979 |
| 476 | 20231115 | 105000 | 17436610650 | 36750 | 36700 | 36750 | 36700 | 1618 |
| 477 | 20231115 | 104900 | 17377161850 | 36750 | 36700 | 36750 | 36700 | 1776 |
| 478 | 20231115 | 104800 | 17311971900 | 36750 | 36750 | 36800 | 36700 | 2674 |
| 479 | 20231115 | 104700 | 17213787800 | 36750 | 36750 | 36750 | 36700 | 1501 |
| 480 | 20231115 | 104600 | 17158633650 | 36750 | 36700 | 36750 | 36700 | 543 |
| 481 | 20231115 | 104500 | 17138699850 | 36750 | 36750 | 36750 | 36700 | 614 |
| 482 | 20231115 | 104400 | 17116140900 | 36750 | 36700 | 36750 | 36700 | 1421 |
| 483 | 20231115 | 104300 | 17063930050 | 36700 | 36750 | 36800 | 36700 | 2570 |
| 484 | 20231115 | 104200 | 16969476050 | 36750 | 36800 | 36800 | 36750 | 961 |
| 485 | 20231115 | 104100 | 16934148850 | 36800 | 36700 | 36800 | 36700 | 1217 |
| 486 | 20231115 | 104000 | 16889408950 | 36700 | 36800 | 36800 | 36700 | 2290 |
| 487 | 20231115 | 103900 | 16805242250 | 36750 | 36750 | 36800 | 36750 | 726 |
| 488 | 20231115 | 103800 | 16778551350 | 36800 | 36800 | 36800 | 36750 | 2929 |
| 489 | 20231115 | 103700 | 16670825400 | 36800 | 36800 | 36800 | 36750 | 2679 |
| 490 | 20231115 | 103600 | 16572320850 | 36750 | 36800 | 36800 | 36700 | 1727 |
| 491 | 20231115 | 103500 | 16508861850 | 36750 | 36700 | 36800 | 36700 | 4730 |
| 492 | 20231115 | 103400 | 16335134300 | 36700 | 36750 | 36800 | 36700 | 4109 |
| 493 | 20231115 | 103300 | 16184134650 | 36750 | 36800 | 36800 | 36700 | 2074 |
| 494 | 20231115 | 103200 | 16107915850 | 36750 | 36750 | 36850 | 36700 | 5682 |
| 495 | 20231115 | 103100 | 15898995150 | 36800 | 36800 | 36850 | 36750 | 2315 |
| 496 | 20231115 | 103000 | 15813819900 | 36800 | 36850 | 36850 | 36750 | 2314 |
| 497 | 20231115 | 102900 | 15728717950 | 36800 | 36950 | 36950 | 36800 | 5829 |
| 498 | 20231115 | 102800 | 15514076200 | 36900 | 36950 | 36950 | 36850 | 1456 |
| 499 | 20231115 | 102700 | 15460346350 | 36950 | 36900 | 36950 | 36900 | 2166 |
| 500 | 20231115 | 102600 | 15380315800 | 36950 | 37050 | 37050 | 36950 | 3835 |
| 501 | 20231115 | 102500 | 15238400350 | 37050 | 37000 | 37050 | 37000 | 1560 |
| 502 | 20231115 | 102400 | 15180620050 | 37000 | 36900 | 37000 | 36900 | 4678 |
| 503 | 20231115 | 102300 | 15007561250 | 36950 | 36950 | 36950 | 36900 | 2202 |
| 504 | 20231115 | 102200 | 14926199150 | 36900 | 36850 | 36950 | 36850 | 2562 |
| 505 | 20231115 | 102100 | 14831672550 | 36850 | 36850 | 36900 | 36850 | 272 |
| 506 | 20231115 | 102000 | 14821649150 | 36900 | 36850 | 36900 | 36850 | 282 |
| 507 | 20231115 | 101900 | 14811252850 | 36850 | 36850 | 36900 | 36850 | 451 |
| 508 | 20231115 | 101800 | 14794633400 | 36850 | 36800 | 36850 | 36800 | 816 |
| 509 | 20231115 | 101700 | 14764569100 | 36800 | 36750 | 36800 | 36750 | 1559 |
| 510 | 20231115 | 101600 | 14707201950 | 36800 | 36800 | 36850 | 36750 | 3074 |
| 511 | 20231115 | 101500 | 14594079900 | 36800 | 36800 | 36850 | 36800 | 1219 |
| 512 | 20231115 | 101400 | 14549216150 | 36800 | 36800 | 36850 | 36750 | 952 |
| 513 | 20231115 | 101300 | 14514186800 | 36800 | 36800 | 36850 | 36750 | 1725 |
| 514 | 20231115 | 101200 | 14450717900 | 36800 | 36900 | 36900 | 36800 | 2050 |
| 515 | 20231115 | 101100 | 14375201950 | 36850 | 36900 | 36900 | 36850 | 2640 |
| 516 | 20231115 | 101000 | 14277854250 | 36850 | 36900 | 36950 | 36850 | 2846 |
| 517 | 20231115 | 100900 | 14172844150 | 36900 | 36950 | 37000 | 36900 | 1723 |
| 518 | 20231115 | 100800 | 14109179400 | 36950 | 37000 | 37000 | 36950 | 722 |
| 519 | 20231115 | 100700 | 14082496200 | 37000 | 36950 | 37000 | 36950 | 1547 |
| 520 | 20231115 | 100600 | 14025325750 | 36950 | 37000 | 37000 | 36950 | 128 |
| 521 | 20231115 | 100500 | 14020593950 | 37000 | 37050 | 37100 | 37000 | 676 |
| 522 | 20231115 | 100400 | 13995567800 | 37050 | 37050 | 37100 | 37000 | 4689 |
| 523 | 20231115 | 100300 | 13821994800 | 37050 | 37100 | 37100 | 37050 | 522 |
| 524 | 20231115 | 100200 | 13802654550 | 37050 | 37050 | 37100 | 37000 | 4010 |
| 525 | 20231115 | 100100 | 13654140200 | 37050 | 37050 | 37150 | 37050 | 3059 |
| 526 | 20231115 | 100000 | 13540658700 | 37050 | 37000 | 37100 | 37000 | 2294 |
| 527 | 20231115 | 095900 | 13455757450 | 37000 | 37050 | 37100 | 36950 | 2894 |
| 528 | 20231115 | 095800 | 13348665800 | 37000 | 37000 | 37100 | 37000 | 1595 |
| 529 | 20231115 | 095700 | 13289560600 | 37000 | 37000 | 37050 | 37000 | 1677 |
| 530 | 20231115 | 095600 | 13227508350 | 37000 | 37100 | 37150 | 37000 | 2964 |
| 531 | 20231115 | 095500 | 13117614600 | 37150 | 37200 | 37200 | 37150 | 638 |
| 532 | 20231115 | 095400 | 13093905850 | 37200 | 37200 | 37250 | 37150 | 2240 |
| 533 | 20231115 | 095300 | 13010588650 | 37250 | 37150 | 37250 | 37100 | 5031 |
| 534 | 20231115 | 095200 | 12823558300 | 37150 | 37200 | 37200 | 37100 | 986 |
| 535 | 20231115 | 095100 | 12786932350 | 37200 | 37050 | 37200 | 37050 | 3397 |
| 536 | 20231115 | 095000 | 12660787750 | 37050 | 37150 | 37200 | 37050 | 4390 |
| 537 | 20231115 | 094900 | 12497728250 | 37150 | 37100 | 37200 | 37100 | 5887 |
| 538 | 20231115 | 094800 | 12279171150 | 37150 | 37050 | 37150 | 37050 | 4365 |
| 539 | 20231115 | 094700 | 12117208400 | 37050 | 37100 | 37100 | 37000 | 2010 |
| 540 | 20231115 | 094600 | 12042729950 | 37050 | 37100 | 37100 | 37000 | 2955 |
| 541 | 20231115 | 094500 | 11933246450 | 37050 | 37000 | 37100 | 37000 | 2019 |
| 542 | 20231115 | 094400 | 11858446800 | 37000 | 37050 | 37100 | 37000 | 964 |
| 543 | 20231115 | 094300 | 11822765800 | 37050 | 37050 | 37050 | 37000 | 1755 |
| 544 | 20231115 | 094200 | 11757745800 | 37050 | 37000 | 37050 | 37000 | 1808 |
| 545 | 20231115 | 094100 | 11690761550 | 37000 | 37050 | 37050 | 37000 | 1233 |
| 546 | 20231115 | 094000 | 11645112900 | 37050 | 37050 | 37150 | 37000 | 4507 |
| 547 | 20231115 | 093900 | 11478061000 | 37100 | 37100 | 37100 | 37050 | 1325 |
| 548 | 20231115 | 093800 | 11428939800 | 37100 | 37050 | 37150 | 37050 | 5151 |
| 549 | 20231115 | 093700 | 11237941800 | 37050 | 37100 | 37100 | 37000 | 2306 |
| 550 | 20231115 | 093600 | 11152512450 | 37100 | 37050 | 37100 | 37000 | 3585 |
| 551 | 20231115 | 093500 | 11019698750 | 37050 | 37000 | 37050 | 36950 | 2909 |
| 552 | 20231115 | 093400 | 10912052800 | 36950 | 36900 | 37000 | 36850 | 4661 |
| 553 | 20231115 | 093300 | 10739805600 | 36900 | 36950 | 37050 | 36850 | 4164 |
| 554 | 20231115 | 093200 | 10586008850 | 36950 | 36850 | 37000 | 36850 | 5137 |
| 555 | 20231115 | 093100 | 10396272250 | 36850 | 36750 | 36900 | 36700 | 3377 |
| 556 | 20231115 | 093000 | 10271977300 | 36750 | 36650 | 36750 | 36650 | 3638 |
| 557 | 20231115 | 092900 | 10138547550 | 36700 | 36650 | 36700 | 36600 | 2415 |
| 558 | 20231115 | 092800 | 10050050300 | 36650 | 36650 | 36750 | 36600 | 11814 |
| 559 | 20231115 | 092700 | 9617265950 | 36650 | 36700 | 36750 | 36650 | 7507 |
| 560 | 20231115 | 092600 | 9341805450 | 36700 | 36850 | 36900 | 36700 | 12334 |
| 561 | 20231115 | 092500 | 8888375950 | 36850 | 36900 | 36950 | 36800 | 7065 |
| 562 | 20231115 | 092400 | 8627851500 | 36950 | 37000 | 37000 | 36900 | 4358 |
| 563 | 20231115 | 092300 | 8466851300 | 37000 | 36950 | 37000 | 36900 | 4739 |
| 564 | 20231115 | 092200 | 8291782850 | 36950 | 36900 | 37000 | 36850 | 10645 |
| 565 | 20231115 | 092100 | 7898879350 | 36850 | 36850 | 36900 | 36800 | 7608 |
| 566 | 20231115 | 092000 | 7618635350 | 36900 | 37000 | 37000 | 36850 | 5466 |
| 567 | 20231115 | 091900 | 7416998800 | 37000 | 37000 | 37100 | 36900 | 5084 |
| 568 | 20231115 | 091800 | 7229128100 | 37050 | 37000 | 37100 | 36950 | 3683 |
| 569 | 20231115 | 091700 | 7092793400 | 37000 | 37150 | 37150 | 36950 | 6655 |
| 570 | 20231115 | 091600 | 6846325150 | 37150 | 37100 | 37150 | 36950 | 3967 |
| 571 | 20231115 | 091500 | 6699356850 | 37050 | 36950 | 37150 | 36900 | 17056 |
| 572 | 20231115 | 091400 | 6068482600 | 36950 | 36900 | 37000 | 36850 | 7666 |
| 573 | 20231115 | 091300 | 5785333650 | 36900 | 36900 | 36950 | 36850 | 5149 |
| 574 | 20231115 | 091200 | 5595297850 | 36950 | 36850 | 37000 | 36850 | 7965 |
| 575 | 20231115 | 091100 | 5301326650 | 36900 | 37100 | 37150 | 36900 | 10395 |
| 576 | 20231115 | 091000 | 4916507700 | 37150 | 37250 | 37250 | 37100 | 8318 |
| 577 | 20231115 | 090900 | 4607326550 | 37200 | 37350 | 37350 | 37200 | 5036 |
| 578 | 20231115 | 090800 | 4419687150 | 37300 | 37350 | 37400 | 37300 | 2559 |
| 579 | 20231115 | 090700 | 4324152100 | 37350 | 37300 | 37400 | 37200 | 4370 |
| 580 | 20231115 | 090600 | 4161109500 | 37250 | 37300 | 37300 | 37150 | 10507 |
| 581 | 20231115 | 090500 | 3770255100 | 37250 | 37350 | 37400 | 37200 | 8940 |
| 582 | 20231115 | 090400 | 3436982950 | 37300 | 37400 | 37400 | 37250 | 8623 |
| 583 | 20231115 | 090300 | 3115183700 | 37350 | 37350 | 37400 | 37200 | 7161 |
| 584 | 20231115 | 090200 | 2847881350 | 37350 | 37250 | 37350 | 37200 | 6543 |
| 585 | 20231115 | 090100 | 2604058950 | 37200 | 37400 | 37450 | 37150 | 23812 |
| 586 | 20231115 | 090000 | 1715921800 | 37400 | 37550 | 37600 | 37350 | 45731 |