32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 3 | 20231115 | 185100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20231115 | 185000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20231115 | 184900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20231115 | 184800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20231115 | 184700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20231115 | 184600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20231115 | 184500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20231115 | 184400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20231115 | 184300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20231115 | 184200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20231115 | 184100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20231115 | 184000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20231115 | 183900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20231115 | 183800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20231115 | 183700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20231115 | 183600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20231115 | 183500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20231115 | 183400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20231115 | 183300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20231115 | 183200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20231115 | 183100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20231115 | 183000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20231115 | 182900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20231115 | 182800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20231115 | 182700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20231115 | 182600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20231115 | 182500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20231115 | 182400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20231115 | 182300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20231115 | 182200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 33 | 20231115 | 182100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20231115 | 182000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20231115 | 181900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20231115 | 181800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20231115 | 181700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20231115 | 181600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20231115 | 181500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20231115 | 181400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20231115 | 181300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20231115 | 181200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20231115 | 181100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20231115 | 181000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20231115 | 180900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20231115 | 180800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20231115 | 180700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20231115 | 180600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20231115 | 180500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20231115 | 180400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20231115 | 180300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20231115 | 180200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20231115 | 180100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20231115 | 180000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20231115 | 175900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20231115 | 175800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20231115 | 175700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20231115 | 175600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20231115 | 175500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20231115 | 175400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20231115 | 175300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20231115 | 175200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 63 | 20231115 | 175100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20231115 | 175000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20231115 | 174900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20231115 | 174800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20231115 | 174700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20231115 | 174600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20231115 | 174500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20231115 | 174400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20231115 | 174300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20231115 | 174200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20231115 | 174100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20231115 | 174000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20231115 | 173900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20231115 | 173800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20231115 | 173700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20231115 | 173600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20231115 | 173500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20231115 | 173400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20231115 | 173300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20231115 | 173200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20231115 | 173100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20231115 | 173000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20231115 | 172900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20231115 | 172800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20231115 | 172700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20231115 | 172600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20231115 | 172500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20231115 | 172400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20231115 | 172300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20231115 | 172200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 93 | 20231115 | 172100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20231115 | 172000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20231115 | 171900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20231115 | 171800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20231115 | 171700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20231115 | 171600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20231115 | 171500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20231115 | 171400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20231115 | 171300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20231115 | 171200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20231115 | 171100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20231115 | 171000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20231115 | 170900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20231115 | 170800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20231115 | 170700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20231115 | 170600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20231115 | 170500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20231115 | 170400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20231115 | 170300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20231115 | 170200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20231115 | 170100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20231115 | 170000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20231115 | 165900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20231115 | 165800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20231115 | 165700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20231115 | 165600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20231115 | 165500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20231115 | 165400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20231115 | 165300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20231115 | 165200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 123 | 20231115 | 165100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20231115 | 165000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20231115 | 164900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20231115 | 164800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20231115 | 164700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20231115 | 164600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20231115 | 164500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20231115 | 164400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20231115 | 164300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20231115 | 164200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20231115 | 164100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20231115 | 164000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20231115 | 163900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20231115 | 163800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20231115 | 163700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20231115 | 163600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20231115 | 163500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20231115 | 163400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20231115 | 163300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20231115 | 163200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20231115 | 163100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20231115 | 163000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20231115 | 162900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20231115 | 162800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20231115 | 162700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20231115 | 162600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20231115 | 162500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20231115 | 162400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20231115 | 162300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20231115 | 162200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 153 | 20231115 | 162100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20231115 | 162000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20231115 | 161900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20231115 | 161800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20231115 | 161700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20231115 | 161600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20231115 | 161500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20231115 | 161400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20231115 | 161300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20231115 | 161200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20231115 | 161100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20231115 | 161000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20231115 | 160900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20231115 | 160800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20231115 | 160700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20231115 | 160600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20231115 | 160500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20231115 | 160400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20231115 | 160300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20231115 | 160200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20231115 | 160100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20231115 | 160000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20231115 | 155900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20231115 | 155800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20231115 | 155700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20231115 | 155600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20231115 | 155500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20231115 | 155400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20231115 | 155300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20231115 | 155200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 183 | 20231115 | 155100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20231115 | 155000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20231115 | 154900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20231115 | 154800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20231115 | 154700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20231115 | 154600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20231115 | 154500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20231115 | 154400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20231115 | 154300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20231115 | 154200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20231115 | 154100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20231115 | 154000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20231115 | 153900 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20231115 | 153800 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20231115 | 153700 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20231115 | 153600 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20231115 | 153500 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20231115 | 153400 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20231115 | 153300 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20231115 | 153200 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20231115 | 153100 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20231115 | 153000 | 23202137400 | 36850 | 36850 | 36850 | 36850 | 15548 |
| 205 | 20231115 | 152900 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20231115 | 152800 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20231115 | 152700 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20231115 | 152600 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20231115 | 152500 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20231115 | 152400 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20231115 | 152300 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20231115 | 152200 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 213 | 20231115 | 152100 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20231115 | 152000 | 22629193600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20231115 | 151900 | 22629193600 | 36850 | 36800 | 36850 | 36750 | 6911 |
| 216 | 20231115 | 151800 | 22374601100 | 36800 | 36850 | 36850 | 36800 | 3816 |
| 217 | 20231115 | 151700 | 22234167050 | 36850 | 36850 | 36850 | 36800 | 3006 |
| 218 | 20231115 | 151600 | 22123478750 | 36850 | 36750 | 36850 | 36750 | 2082 |
| 219 | 20231115 | 151500 | 22046847250 | 36800 | 36850 | 36850 | 36750 | 5053 |
| 220 | 20231115 | 151400 | 21860827600 | 36850 | 36800 | 36850 | 36750 | 932 |
| 221 | 20231115 | 151300 | 21826511950 | 36800 | 36800 | 36850 | 36750 | 7136 |
| 222 | 20231115 | 151200 | 21563917800 | 36800 | 36800 | 36800 | 36700 | 3800 |
| 223 | 20231115 | 151100 | 21424173200 | 36750 | 36750 | 36800 | 36700 | 3800 |
| 224 | 20231115 | 151000 | 21284540000 | 36750 | 36700 | 36750 | 36600 | 3894 |
| 225 | 20231115 | 150900 | 21141661100 | 36700 | 36650 | 36700 | 36650 | 1086 |
| 226 | 20231115 | 150800 | 21101847050 | 36650 | 36650 | 36700 | 36600 | 1819 |
| 227 | 20231115 | 150700 | 21035176000 | 36700 | 36600 | 36700 | 36600 | 1717 |
| 228 | 20231115 | 150600 | 20972249750 | 36600 | 36650 | 36650 | 36600 | 438 |
| 229 | 20231115 | 150500 | 20956206350 | 36600 | 36650 | 36650 | 36600 | 566 |
| 230 | 20231115 | 150400 | 20935477300 | 36600 | 36550 | 36650 | 36500 | 4426 |
| 231 | 20231115 | 150300 | 20773545000 | 36550 | 36500 | 36600 | 36500 | 231 |
| 232 | 20231115 | 150200 | 20765096900 | 36500 | 36550 | 36600 | 36500 | 1239 |
| 233 | 20231115 | 150100 | 20719787800 | 36600 | 36550 | 36600 | 36500 | 1834 |
| 234 | 20231115 | 150000 | 20652696300 | 36600 | 36550 | 36600 | 36450 | 1448 |
| 235 | 20231115 | 145900 | 20599792500 | 36550 | 36550 | 36550 | 36500 | 662 |
| 236 | 20231115 | 145800 | 20575617450 | 36550 | 36550 | 36550 | 36450 | 1623 |
| 237 | 20231115 | 145700 | 20516354950 | 36550 | 36500 | 36600 | 36500 | 1730 |
| 238 | 20231115 | 145600 | 20453121650 | 36550 | 36500 | 36550 | 36500 | 1309 |
| 239 | 20231115 | 145500 | 20405302350 | 36550 | 36500 | 36550 | 36500 | 1209 |
| 240 | 20231115 | 145400 | 20361161400 | 36550 | 36600 | 36600 | 36500 | 1892 |
| 241 | 20231115 | 145300 | 20292070250 | 36600 | 36600 | 36600 | 36550 | 628 |
| 242 | 20231115 | 145200 | 20269106650 | 36600 | 36550 | 36600 | 36500 | 725 |
| 243 | 20231115 | 145100 | 20242603800 | 36550 | 36650 | 36650 | 36500 | 2099 |
| 244 | 20231115 | 145000 | 20165896050 | 36600 | 36550 | 36650 | 36550 | 1594 |
| 245 | 20231115 | 144900 | 20107560300 | 36600 | 36600 | 36600 | 36500 | 535 |
| 246 | 20231115 | 144800 | 20087996100 | 36600 | 36600 | 36600 | 36500 | 1031 |
| 247 | 20231115 | 144700 | 20050305600 | 36550 | 36550 | 36600 | 36500 | 2735 |
| 248 | 20231115 | 144600 | 19950340850 | 36550 | 36600 | 36600 | 36500 | 1251 |
| 249 | 20231115 | 144500 | 19904630250 | 36600 | 36650 | 36650 | 36550 | 1891 |
| 250 | 20231115 | 144400 | 19835412650 | 36600 | 36650 | 36700 | 36600 | 3674 |
| 251 | 20231115 | 144300 | 19700787650 | 36650 | 36700 | 36750 | 36650 | 4597 |
| 252 | 20231115 | 144200 | 19532065150 | 36700 | 36800 | 36800 | 36650 | 4358 |
| 253 | 20231115 | 144100 | 19371881000 | 36750 | 36800 | 36800 | 36700 | 1525 |
| 254 | 20231115 | 144000 | 19315793100 | 36800 | 36750 | 36800 | 36700 | 7195 |
| 255 | 20231115 | 143900 | 19051272550 | 36750 | 36700 | 36750 | 36600 | 4654 |
| 256 | 20231115 | 143800 | 18880449200 | 36700 | 36650 | 36700 | 36600 | 1345 |
| 257 | 20231115 | 143700 | 18831160400 | 36700 | 36650 | 36700 | 36600 | 904 |
| 258 | 20231115 | 143600 | 18798024300 | 36600 | 36650 | 36700 | 36600 | 2893 |
| 259 | 20231115 | 143500 | 18691965250 | 36650 | 36600 | 36650 | 36550 | 4570 |
| 260 | 20231115 | 143400 | 18524659150 | 36600 | 36450 | 36600 | 36450 | 2198 |
| 261 | 20231115 | 143300 | 18444323250 | 36550 | 36450 | 36550 | 36450 | 4608 |
| 262 | 20231115 | 143200 | 18276132400 | 36450 | 36450 | 36500 | 36400 | 2072 |
| 263 | 20231115 | 143100 | 18200646300 | 36450 | 36400 | 36450 | 36400 | 250 |
| 264 | 20231115 | 143000 | 18191539050 | 36400 | 36400 | 36450 | 36400 | 728 |
| 265 | 20231115 | 142900 | 18165008150 | 36450 | 36450 | 36450 | 36400 | 290 |
| 266 | 20231115 | 142800 | 18154441550 | 36450 | 36450 | 36450 | 36400 | 618 |
| 267 | 20231115 | 142700 | 18131923400 | 36400 | 36450 | 36450 | 36400 | 725 |
| 268 | 20231115 | 142600 | 18105510400 | 36450 | 36400 | 36450 | 36400 | 466 |
| 269 | 20231115 | 142500 | 18088539650 | 36450 | 36400 | 36450 | 36400 | 532 |
| 270 | 20231115 | 142400 | 18069161150 | 36350 | 36350 | 36450 | 36350 | 769 |
| 271 | 20231115 | 142300 | 18041172550 | 36400 | 36400 | 36450 | 36350 | 1000 |
| 272 | 20231115 | 142200 | 18004753050 | 36350 | 36400 | 36400 | 36350 | 341 |
| 273 | 20231115 | 142100 | 17992346750 | 36350 | 36400 | 36450 | 36350 | 609 |
| 274 | 20231115 | 142000 | 17970182650 | 36400 | 36400 | 36400 | 36350 | 607 |
| 275 | 20231115 | 141900 | 17948091700 | 36350 | 36350 | 36400 | 36300 | 431 |
| 276 | 20231115 | 141800 | 17932427800 | 36400 | 36350 | 36400 | 36300 | 1032 |
| 277 | 20231115 | 141700 | 17894917700 | 36350 | 36300 | 36400 | 36250 | 694 |
| 278 | 20231115 | 141600 | 17869701450 | 36350 | 36350 | 36350 | 36300 | 430 |
| 279 | 20231115 | 141500 | 17854078350 | 36350 | 36300 | 36350 | 36250 | 758 |
| 280 | 20231115 | 141400 | 17826572050 | 36250 | 36150 | 36300 | 36150 | 1508 |
| 281 | 20231115 | 141300 | 17771970500 | 36150 | 36200 | 36200 | 36100 | 2617 |
| 282 | 20231115 | 141200 | 17677359300 | 36200 | 36250 | 36250 | 36200 | 1184 |
| 283 | 20231115 | 141100 | 17634481900 | 36250 | 36350 | 36350 | 36250 | 869 |
| 284 | 20231115 | 141000 | 17602910250 | 36300 | 36350 | 36350 | 36200 | 1734 |
| 285 | 20231115 | 140900 | 17540014200 | 36350 | 36350 | 36350 | 36300 | 491 |
| 286 | 20231115 | 140800 | 17522172700 | 36350 | 36350 | 36350 | 36250 | 624 |
| 287 | 20231115 | 140700 | 17499518500 | 36350 | 36250 | 36350 | 36250 | 844 |
| 288 | 20231115 | 140600 | 17468894350 | 36300 | 36400 | 36400 | 36250 | 614 |
| 289 | 20231115 | 140500 | 17446584050 | 36400 | 36400 | 36400 | 36300 | 464 |
| 290 | 20231115 | 140400 | 17429707650 | 36400 | 36250 | 36400 | 36200 | 1163 |
| 291 | 20231115 | 140300 | 17387471800 | 36250 | 36350 | 36400 | 36200 | 1762 |
| 292 | 20231115 | 140200 | 17323494650 | 36350 | 36350 | 36450 | 36200 | 5126 |
| 293 | 20231115 | 140100 | 17137573000 | 36350 | 36400 | 36400 | 36350 | 826 |
| 294 | 20231115 | 140000 | 17107510250 | 36400 | 36400 | 36400 | 36350 | 385 |
| 295 | 20231115 | 135900 | 17093501100 | 36400 | 36400 | 36400 | 36350 | 382 |
| 296 | 20231115 | 135800 | 17079605900 | 36350 | 36400 | 36400 | 36350 | 755 |
| 297 | 20231115 | 135700 | 17052133850 | 36400 | 36350 | 36400 | 36350 | 593 |
| 298 | 20231115 | 135600 | 17030555950 | 36350 | 36400 | 36400 | 36300 | 451 |
| 299 | 20231115 | 135500 | 17014159700 | 36400 | 36400 | 36500 | 36350 | 805 |
| 300 | 20231115 | 135400 | 16984868850 | 36400 | 36450 | 36500 | 36400 | 616 |
| 301 | 20231115 | 135300 | 16962429100 | 36450 | 36450 | 36500 | 36400 | 557 |
| 302 | 20231115 | 135200 | 16942120950 | 36400 | 36500 | 36500 | 36400 | 325 |
| 303 | 20231115 | 135100 | 16930273150 | 36500 | 36450 | 36500 | 36400 | 566 |
| 304 | 20231115 | 135000 | 16909639600 | 36450 | 36500 | 36550 | 36400 | 863 |
| 305 | 20231115 | 134900 | 16878150850 | 36500 | 36500 | 36550 | 36450 | 546 |
| 306 | 20231115 | 134800 | 16858223600 | 36500 | 36500 | 36500 | 36450 | 315 |
| 307 | 20231115 | 134700 | 16846730100 | 36450 | 36500 | 36500 | 36450 | 329 |
| 308 | 20231115 | 134600 | 16834727650 | 36450 | 36450 | 36500 | 36400 | 645 |
| 309 | 20231115 | 134500 | 16811202150 | 36450 | 36500 | 36550 | 36400 | 676 |
| 310 | 20231115 | 134400 | 16786545300 | 36550 | 36550 | 36550 | 36500 | 828 |
| 311 | 20231115 | 134300 | 16756285750 | 36500 | 36500 | 36500 | 36450 | 954 |
| 312 | 20231115 | 134200 | 16721476450 | 36500 | 36450 | 36500 | 36400 | 1144 |
| 313 | 20231115 | 134100 | 16679769950 | 36400 | 36350 | 36450 | 36300 | 1494 |
| 314 | 20231115 | 134000 | 16625399600 | 36350 | 36300 | 36400 | 36300 | 1398 |
| 315 | 20231115 | 133900 | 16574605850 | 36250 | 36350 | 36400 | 36200 | 3255 |
| 316 | 20231115 | 133800 | 16456457000 | 36300 | 36450 | 36450 | 36300 | 4513 |
| 317 | 20231115 | 133700 | 16292331100 | 36450 | 36600 | 36650 | 36450 | 985 |
| 318 | 20231115 | 133600 | 16256354000 | 36650 | 36550 | 36650 | 36450 | 9337 |
| 319 | 20231115 | 133500 | 15915599750 | 36600 | 36600 | 36600 | 36550 | 1562 |
| 320 | 20231115 | 133400 | 15858494050 | 36600 | 36650 | 36700 | 36600 | 6633 |
| 321 | 20231115 | 133300 | 15615376100 | 36700 | 36700 | 36750 | 36650 | 1051 |
| 322 | 20231115 | 133200 | 15576808400 | 36700 | 36750 | 36750 | 36700 | 1648 |
| 323 | 20231115 | 133100 | 15516286750 | 36750 | 36700 | 36750 | 36650 | 6361 |
| 324 | 20231115 | 133000 | 15282812450 | 36650 | 36650 | 36700 | 36600 | 2169 |
| 325 | 20231115 | 132900 | 15203318350 | 36650 | 36600 | 36650 | 36600 | 2023 |
| 326 | 20231115 | 132800 | 15129200400 | 36600 | 36600 | 36650 | 36550 | 1368 |
| 327 | 20231115 | 132700 | 15079128700 | 36550 | 36550 | 36650 | 36550 | 761 |
| 328 | 20231115 | 132600 | 15051280900 | 36600 | 36550 | 36650 | 36550 | 2818 |
| 329 | 20231115 | 132500 | 14948146100 | 36600 | 36550 | 36600 | 36500 | 612 |
| 330 | 20231115 | 132400 | 14925765400 | 36550 | 36500 | 36600 | 36450 | 4079 |
| 331 | 20231115 | 132300 | 14776805300 | 36500 | 36500 | 36550 | 36450 | 1062 |
| 332 | 20231115 | 132200 | 14738037950 | 36500 | 36500 | 36550 | 36450 | 2120 |
| 333 | 20231115 | 132100 | 14660682600 | 36500 | 36550 | 36600 | 36500 | 544 |
| 334 | 20231115 | 132000 | 14640803600 | 36600 | 36600 | 36650 | 36550 | 2023 |
| 335 | 20231115 | 131900 | 14566831550 | 36650 | 36650 | 36650 | 36550 | 1685 |
| 336 | 20231115 | 131800 | 14505139800 | 36650 | 36550 | 36650 | 36500 | 2069 |
| 337 | 20231115 | 131700 | 14429493650 | 36500 | 36650 | 36700 | 36500 | 2583 |
| 338 | 20231115 | 131600 | 14334964650 | 36650 | 36550 | 36700 | 36500 | 7553 |
| 339 | 20231115 | 131500 | 14058168150 | 36550 | 36450 | 36550 | 36400 | 4119 |
| 340 | 20231115 | 131400 | 13907961400 | 36450 | 36600 | 36700 | 36450 | 13955 |
| 341 | 20231115 | 131300 | 13397437450 | 36600 | 36250 | 36600 | 36250 | 34573 |
| 342 | 20231115 | 131200 | 12137818950 | 36250 | 36200 | 36250 | 36150 | 6294 |
| 343 | 20231115 | 131100 | 11909777900 | 36250 | 36200 | 36250 | 36150 | 4433 |
| 344 | 20231115 | 131000 | 11749284100 | 36200 | 36250 | 36250 | 36150 | 6312 |
| 345 | 20231115 | 130900 | 11520823550 | 36250 | 36200 | 36250 | 36150 | 4776 |
| 346 | 20231115 | 130800 | 11347845950 | 36200 | 36200 | 36200 | 36150 | 1469 |
| 347 | 20231115 | 130700 | 11294701300 | 36200 | 36150 | 36200 | 36100 | 2502 |
| 348 | 20231115 | 130600 | 11204234250 | 36150 | 36200 | 36250 | 36100 | 1356 |
| 349 | 20231115 | 130500 | 11155189500 | 36200 | 36150 | 36200 | 36100 | 4277 |
| 350 | 20231115 | 130400 | 11000397100 | 36100 | 36150 | 36150 | 36100 | 535 |
| 351 | 20231115 | 130300 | 10981068850 | 36150 | 36050 | 36200 | 36050 | 4944 |
| 352 | 20231115 | 130200 | 10802361950 | 36050 | 36050 | 36100 | 36000 | 5307 |
| 353 | 20231115 | 130100 | 10610874900 | 36000 | 36050 | 36050 | 36000 | 483 |
| 354 | 20231115 | 130000 | 10593468000 | 36050 | 35950 | 36050 | 35950 | 1965 |
| 355 | 20231115 | 125900 | 10522724150 | 36000 | 36000 | 36000 | 35950 | 261 |
| 356 | 20231115 | 125800 | 10513336350 | 36000 | 36000 | 36000 | 35950 | 358 |
| 357 | 20231115 | 125700 | 10500453000 | 36000 | 35950 | 36000 | 35950 | 266 |
| 358 | 20231115 | 125600 | 10490880650 | 36000 | 35900 | 36000 | 35900 | 245 |
| 359 | 20231115 | 125500 | 10482071450 | 35900 | 35950 | 36000 | 35900 | 514 |
| 360 | 20231115 | 125400 | 10463586800 | 35950 | 35950 | 35950 | 35850 | 798 |
| 361 | 20231115 | 125300 | 10434949650 | 35950 | 35950 | 35950 | 35900 | 415 |
| 362 | 20231115 | 125200 | 10420035800 | 35900 | 36000 | 36000 | 35900 | 219 |
| 363 | 20231115 | 125100 | 10412166150 | 36000 | 36000 | 36000 | 35900 | 379 |
| 364 | 20231115 | 125000 | 10398539650 | 35950 | 35950 | 35950 | 35950 | 462 |
| 365 | 20231115 | 124900 | 10381930750 | 35900 | 35850 | 35950 | 35850 | 351 |
| 366 | 20231115 | 124800 | 10369315650 | 35900 | 35850 | 35900 | 35850 | 149 |
| 367 | 20231115 | 124700 | 10363967200 | 35900 | 35900 | 35950 | 35900 | 313 |
| 368 | 20231115 | 124600 | 10352726600 | 35850 | 35800 | 35900 | 35800 | 360 |
| 369 | 20231115 | 124500 | 10339803050 | 35900 | 35800 | 35900 | 35800 | 546 |
| 370 | 20231115 | 124400 | 10320231700 | 35850 | 35950 | 35950 | 35800 | 1625 |
| 371 | 20231115 | 124300 | 10261980300 | 35950 | 35900 | 35950 | 35900 | 405 |
| 372 | 20231115 | 124200 | 10247432300 | 35900 | 35900 | 35950 | 35900 | 182 |
| 373 | 20231115 | 124100 | 10240896450 | 35850 | 35900 | 35950 | 35850 | 717 |
| 374 | 20231115 | 124000 | 10215146950 | 35950 | 35950 | 35950 | 35850 | 310 |
| 375 | 20231115 | 123900 | 10204009750 | 35900 | 35950 | 35950 | 35850 | 493 |
| 376 | 20231115 | 123800 | 10186304700 | 35900 | 35950 | 35950 | 35900 | 94 |
| 377 | 20231115 | 123700 | 10182925650 | 35950 | 35850 | 35950 | 35850 | 507 |
| 378 | 20231115 | 123600 | 10164718900 | 35900 | 35950 | 35950 | 35900 | 830 |
| 379 | 20231115 | 123500 | 10134909500 | 35900 | 35900 | 36000 | 35900 | 976 |
| 380 | 20231115 | 123400 | 10099866600 | 35900 | 35950 | 36000 | 35900 | 591 |
| 381 | 20231115 | 123300 | 10078619700 | 35950 | 36000 | 36000 | 35950 | 2056 |
| 382 | 20231115 | 123200 | 10004640050 | 36050 | 36000 | 36050 | 36000 | 309 |
| 383 | 20231115 | 123100 | 9993503650 | 36050 | 36050 | 36050 | 36000 | 195 |
| 384 | 20231115 | 123000 | 9986474500 | 36000 | 36100 | 36100 | 36000 | 303 |
| 385 | 20231115 | 122900 | 9975553650 | 36050 | 36100 | 36100 | 36050 | 275 |
| 386 | 20231115 | 122800 | 9965634750 | 36100 | 36100 | 36100 | 36050 | 276 |
| 387 | 20231115 | 122700 | 9955679400 | 36100 | 36100 | 36100 | 36050 | 375 |
| 388 | 20231115 | 122600 | 9942149600 | 36050 | 36100 | 36100 | 36050 | 751 |
| 389 | 20231115 | 122500 | 9915049000 | 36100 | 36050 | 36100 | 36050 | 476 |
| 390 | 20231115 | 122400 | 9897877900 | 36050 | 36150 | 36150 | 36000 | 776 |
| 391 | 20231115 | 122300 | 9869877850 | 36150 | 36100 | 36200 | 36100 | 5981 |
| 392 | 20231115 | 122200 | 9653699400 | 36050 | 36050 | 36100 | 36050 | 1703 |
| 393 | 20231115 | 122100 | 9592295450 | 36000 | 36000 | 36100 | 35950 | 9339 |
| 394 | 20231115 | 122000 | 9255897350 | 36050 | 35850 | 36050 | 35850 | 5393 |
| 395 | 20231115 | 121900 | 9061881250 | 35850 | 35850 | 35900 | 35800 | 2136 |
| 396 | 20231115 | 121800 | 8985366050 | 35900 | 35900 | 35900 | 35850 | 268 |
| 397 | 20231115 | 121700 | 8975748900 | 35900 | 35950 | 35950 | 35900 | 519 |
| 398 | 20231115 | 121600 | 8957114600 | 35950 | 35800 | 35950 | 35800 | 1777 |
| 399 | 20231115 | 121500 | 8893403200 | 35800 | 35800 | 35850 | 35800 | 3307 |
| 400 | 20231115 | 121400 | 8775004200 | 35850 | 35950 | 35950 | 35850 | 5985 |
| 401 | 20231115 | 121300 | 8560340900 | 36000 | 35950 | 36000 | 35950 | 369 |
| 402 | 20231115 | 121200 | 8547071800 | 35950 | 35950 | 36000 | 35950 | 193 |
| 403 | 20231115 | 121100 | 8540125500 | 35950 | 35950 | 36000 | 35950 | 1279 |
| 404 | 20231115 | 121000 | 8494137600 | 35950 | 36050 | 36050 | 35950 | 1527 |
| 405 | 20231115 | 120900 | 8439161400 | 36050 | 36050 | 36050 | 36000 | 496 |
| 406 | 20231115 | 120800 | 8421281650 | 36050 | 36050 | 36050 | 36000 | 212 |
| 407 | 20231115 | 120700 | 8413639750 | 36050 | 36050 | 36050 | 36000 | 803 |
| 408 | 20231115 | 120600 | 8384691650 | 36050 | 36000 | 36050 | 36000 | 916 |
| 409 | 20231115 | 120500 | 8351671100 | 36050 | 36050 | 36100 | 36000 | 1156 |
| 410 | 20231115 | 120400 | 8309996950 | 36050 | 36050 | 36150 | 36050 | 4717 |
| 411 | 20231115 | 120300 | 8139746750 | 36050 | 36100 | 36150 | 36050 | 1695 |
| 412 | 20231115 | 120200 | 8078575550 | 36100 | 36000 | 36150 | 35950 | 15495 |
| 413 | 20231115 | 120100 | 7520478650 | 36000 | 35950 | 36000 | 35900 | 3536 |
| 414 | 20231115 | 120000 | 7393299950 | 35950 | 35900 | 35950 | 35900 | 224 |
| 415 | 20231115 | 115900 | 7385248950 | 35950 | 35950 | 35950 | 35900 | 168 |
| 416 | 20231115 | 115800 | 7379210500 | 35950 | 35950 | 35950 | 35850 | 657 |
| 417 | 20231115 | 115700 | 7355607300 | 35900 | 35950 | 35950 | 35900 | 817 |
| 418 | 20231115 | 115600 | 7326274900 | 35950 | 35900 | 35950 | 35900 | 197 |
| 419 | 20231115 | 115500 | 7319193000 | 35900 | 35850 | 35950 | 35850 | 201 |
| 420 | 20231115 | 115400 | 7311973600 | 35900 | 35900 | 35950 | 35850 | 296 |
| 421 | 20231115 | 115300 | 7301338550 | 35850 | 35850 | 35900 | 35850 | 505 |
| 422 | 20231115 | 115200 | 7283214300 | 35850 | 35850 | 35900 | 35850 | 387 |
| 423 | 20231115 | 115100 | 7269327950 | 35900 | 35900 | 35900 | 35850 | 159 |
| 424 | 20231115 | 115000 | 7263620100 | 35850 | 35800 | 35900 | 35800 | 439 |
| 425 | 20231115 | 114900 | 7247871550 | 35850 | 35850 | 35950 | 35800 | 509 |
| 426 | 20231115 | 114800 | 7229618750 | 35800 | 35850 | 35900 | 35800 | 296 |
| 427 | 20231115 | 114700 | 7219005150 | 35850 | 35900 | 35950 | 35800 | 566 |
| 428 | 20231115 | 114600 | 7198699400 | 35850 | 35900 | 35950 | 35850 | 808 |
| 429 | 20231115 | 114500 | 7169700750 | 35900 | 35900 | 35900 | 35850 | 142 |
| 430 | 20231115 | 114400 | 7164605050 | 35900 | 35900 | 35900 | 35850 | 402 |
| 431 | 20231115 | 114300 | 7150177950 | 35850 | 35900 | 35900 | 35850 | 358 |
| 432 | 20231115 | 114200 | 7137329400 | 35850 | 35800 | 35850 | 35800 | 227 |
| 433 | 20231115 | 114100 | 7129193300 | 35800 | 35900 | 35900 | 35800 | 171 |
| 434 | 20231115 | 114000 | 7123057200 | 35900 | 35900 | 35900 | 35800 | 495 |
| 435 | 20231115 | 113900 | 7105293200 | 35900 | 35800 | 35900 | 35800 | 238 |
| 436 | 20231115 | 113800 | 7096754700 | 35800 | 35900 | 35900 | 35800 | 306 |
| 437 | 20231115 | 113700 | 7085789850 | 35850 | 35850 | 35900 | 35800 | 623 |
| 438 | 20231115 | 113600 | 7063444950 | 35850 | 35850 | 35850 | 35800 | 481 |
| 439 | 20231115 | 113500 | 7046214750 | 35800 | 35900 | 35900 | 35800 | 209 |
| 440 | 20231115 | 113400 | 7038729550 | 35900 | 35800 | 35900 | 35750 | 541 |
| 441 | 20231115 | 113300 | 7019334350 | 35850 | 35800 | 35850 | 35750 | 484 |
| 442 | 20231115 | 113200 | 7001997550 | 35900 | 35850 | 35900 | 35800 | 621 |
| 443 | 20231115 | 113100 | 6979735750 | 35800 | 35850 | 35850 | 35800 | 87 |
| 444 | 20231115 | 113000 | 6976618900 | 35850 | 35850 | 35850 | 35800 | 456 |
| 445 | 20231115 | 112900 | 6960281250 | 35850 | 35850 | 35850 | 35800 | 324 |
| 446 | 20231115 | 112800 | 6948666550 | 35850 | 35850 | 35850 | 35800 | 201 |
| 447 | 20231115 | 112700 | 6941462600 | 35850 | 35800 | 35850 | 35800 | 256 |
| 448 | 20231115 | 112600 | 6932289900 | 35850 | 35850 | 35850 | 35800 | 316 |
| 449 | 20231115 | 112500 | 6920961950 | 35800 | 35850 | 35850 | 35800 | 165 |
| 450 | 20231115 | 112400 | 6915047750 | 35850 | 35800 | 35850 | 35800 | 206 |
| 451 | 20231115 | 112300 | 6907668450 | 35850 | 35800 | 35850 | 35800 | 297 |
| 452 | 20231115 | 112200 | 6897021900 | 35850 | 35800 | 35850 | 35800 | 241 |
| 453 | 20231115 | 112100 | 6888386950 | 35800 | 35850 | 35850 | 35750 | 430 |
| 454 | 20231115 | 112000 | 6872992950 | 35850 | 35850 | 35850 | 35750 | 113 |
| 455 | 20231115 | 111900 | 6868944000 | 35750 | 35850 | 35850 | 35750 | 403 |
| 456 | 20231115 | 111800 | 6854511100 | 35800 | 35800 | 35850 | 35800 | 364 |
| 457 | 20231115 | 111700 | 6841473200 | 35800 | 35850 | 35850 | 35800 | 147 |
| 458 | 20231115 | 111600 | 6836206900 | 35850 | 35800 | 35850 | 35800 | 359 |
| 459 | 20231115 | 111500 | 6823344900 | 35850 | 35800 | 35850 | 35800 | 320 |
| 460 | 20231115 | 111400 | 6811880050 | 35800 | 35750 | 35800 | 35750 | 349 |
| 461 | 20231115 | 111300 | 6799387450 | 35800 | 35750 | 35800 | 35750 | 271 |
| 462 | 20231115 | 111200 | 6789688400 | 35750 | 35700 | 35800 | 35700 | 506 |
| 463 | 20231115 | 111100 | 6771597000 | 35700 | 35650 | 35750 | 35600 | 1707 |
| 464 | 20231115 | 111000 | 6710748200 | 35650 | 35700 | 35800 | 35650 | 950 |
| 465 | 20231115 | 110900 | 6676841900 | 35750 | 35750 | 35800 | 35700 | 209 |
| 466 | 20231115 | 110800 | 6669365700 | 35700 | 35700 | 35750 | 35700 | 176 |
| 467 | 20231115 | 110700 | 6663075350 | 35750 | 35700 | 35750 | 35650 | 329 |
| 468 | 20231115 | 110600 | 6651320000 | 35700 | 35800 | 35800 | 35700 | 1558 |
| 469 | 20231115 | 110500 | 6595660600 | 35800 | 35750 | 35800 | 35750 | 226 |
| 470 | 20231115 | 110400 | 6587573200 | 35750 | 35800 | 35800 | 35750 | 976 |
| 471 | 20231115 | 110300 | 6552638250 | 35800 | 35850 | 35850 | 35800 | 192 |
| 472 | 20231115 | 110200 | 6545756650 | 35800 | 35850 | 35850 | 35800 | 295 |
| 473 | 20231115 | 110100 | 6535182200 | 35800 | 35800 | 35850 | 35800 | 254 |
| 474 | 20231115 | 110000 | 6526082450 | 35850 | 35850 | 35850 | 35800 | 165 |
| 475 | 20231115 | 105900 | 6520168750 | 35800 | 35800 | 35850 | 35800 | 734 |
| 476 | 20231115 | 105800 | 6493884700 | 35800 | 35800 | 35800 | 35750 | 713 |
| 477 | 20231115 | 105700 | 6468365050 | 35850 | 35850 | 35900 | 35800 | 391 |
| 478 | 20231115 | 105600 | 6454350950 | 35900 | 35800 | 35900 | 35800 | 262 |
| 479 | 20231115 | 105500 | 6444957500 | 35850 | 35750 | 35900 | 35750 | 797 |
| 480 | 20231115 | 105400 | 6416399250 | 35800 | 35850 | 35850 | 35750 | 206 |
| 481 | 20231115 | 105300 | 6409019250 | 35800 | 35750 | 35850 | 35750 | 125 |
| 482 | 20231115 | 105200 | 6404546150 | 35800 | 35850 | 35850 | 35750 | 218 |
| 483 | 20231115 | 105100 | 6396744100 | 35850 | 35850 | 35900 | 35750 | 1007 |
| 484 | 20231115 | 105000 | 6360674250 | 35850 | 35800 | 35900 | 35800 | 631 |
| 485 | 20231115 | 104900 | 6338042350 | 35800 | 35900 | 35900 | 35800 | 823 |
| 486 | 20231115 | 104800 | 6308531500 | 35900 | 35900 | 35900 | 35850 | 164 |
| 487 | 20231115 | 104700 | 6302644350 | 35900 | 35900 | 35900 | 35850 | 503 |
| 488 | 20231115 | 104600 | 6284590500 | 35850 | 35850 | 35900 | 35800 | 2555 |
| 489 | 20231115 | 104500 | 6192992300 | 35850 | 35750 | 35850 | 35700 | 1777 |
| 490 | 20231115 | 104400 | 6129415850 | 35750 | 35700 | 35750 | 35700 | 1096 |
| 491 | 20231115 | 104300 | 6090242750 | 35700 | 35700 | 35750 | 35700 | 2152 |
| 492 | 20231115 | 104200 | 6013310500 | 35750 | 35750 | 35750 | 35700 | 101 |
| 493 | 20231115 | 104100 | 6009702450 | 35800 | 35700 | 35800 | 35700 | 474 |
| 494 | 20231115 | 104000 | 5992764150 | 35750 | 35750 | 35750 | 35700 | 120 |
| 495 | 20231115 | 103900 | 5988474250 | 35750 | 35750 | 35750 | 35700 | 885 |
| 496 | 20231115 | 103800 | 5956837550 | 35750 | 35750 | 35750 | 35700 | 261 |
| 497 | 20231115 | 103700 | 5947511400 | 35750 | 35750 | 35750 | 35700 | 199 |
| 498 | 20231115 | 103600 | 5940397300 | 35750 | 35750 | 35800 | 35700 | 339 |
| 499 | 20231115 | 103500 | 5928271750 | 35800 | 35750 | 35800 | 35700 | 394 |
| 500 | 20231115 | 103400 | 5914181850 | 35800 | 35800 | 35800 | 35700 | 479 |
| 501 | 20231115 | 103300 | 5897037150 | 35800 | 35750 | 35800 | 35750 | 162 |
| 502 | 20231115 | 103200 | 5891240050 | 35750 | 35750 | 35750 | 35650 | 615 |
| 503 | 20231115 | 103100 | 5869259050 | 35750 | 35750 | 35750 | 35650 | 394 |
| 504 | 20231115 | 103000 | 5855189250 | 35700 | 35750 | 35750 | 35700 | 779 |
| 505 | 20231115 | 102900 | 5827373450 | 35750 | 35700 | 35750 | 35650 | 261 |
| 506 | 20231115 | 102800 | 5818056100 | 35700 | 35700 | 35700 | 35650 | 297 |
| 507 | 20231115 | 102700 | 5807458550 | 35700 | 35650 | 35700 | 35650 | 399 |
| 508 | 20231115 | 102600 | 5793214400 | 35650 | 35650 | 35700 | 35650 | 478 |
| 509 | 20231115 | 102500 | 5776170300 | 35650 | 35650 | 35650 | 35600 | 364 |
| 510 | 20231115 | 102400 | 5763204150 | 35600 | 35600 | 35650 | 35600 | 1516 |
| 511 | 20231115 | 102300 | 5709223250 | 35600 | 35600 | 35600 | 35550 | 692 |
| 512 | 20231115 | 102200 | 5684617850 | 35600 | 35600 | 35600 | 35550 | 391 |
| 513 | 20231115 | 102100 | 5670699250 | 35600 | 35550 | 35600 | 35550 | 139 |
| 514 | 20231115 | 102000 | 5665756850 | 35550 | 35650 | 35650 | 35550 | 741 |
| 515 | 20231115 | 101900 | 5639374300 | 35650 | 35600 | 35650 | 35600 | 107 |
| 516 | 20231115 | 101800 | 5635564950 | 35600 | 35550 | 35650 | 35550 | 633 |
| 517 | 20231115 | 101700 | 5613043850 | 35600 | 35600 | 35600 | 35550 | 898 |
| 518 | 20231115 | 101600 | 5581091350 | 35500 | 35600 | 35600 | 35500 | 1600 |
| 519 | 20231115 | 101500 | 5524205600 | 35600 | 35650 | 35700 | 35550 | 708 |
| 520 | 20231115 | 101400 | 5498968000 | 35650 | 35600 | 35650 | 35550 | 335 |
| 521 | 20231115 | 101300 | 5487038850 | 35550 | 35600 | 35600 | 35500 | 517 |
| 522 | 20231115 | 101200 | 5468667250 | 35550 | 35650 | 35650 | 35550 | 1198 |
| 523 | 20231115 | 101100 | 5426016950 | 35600 | 35650 | 35650 | 35600 | 438 |
| 524 | 20231115 | 101000 | 5410403400 | 35650 | 35650 | 35650 | 35600 | 213 |
| 525 | 20231115 | 100900 | 5402814950 | 35600 | 35600 | 35650 | 35600 | 196 |
| 526 | 20231115 | 100800 | 5395832850 | 35650 | 35600 | 35650 | 35550 | 1650 |
| 527 | 20231115 | 100700 | 5337086750 | 35600 | 35600 | 35600 | 35600 | 224 |
| 528 | 20231115 | 100600 | 5329112350 | 35600 | 35550 | 35600 | 35550 | 314 |
| 529 | 20231115 | 100500 | 5317943400 | 35550 | 35500 | 35550 | 35500 | 310 |
| 530 | 20231115 | 100400 | 5306931100 | 35500 | 35400 | 35500 | 35400 | 1486 |
| 531 | 20231115 | 100300 | 5254249350 | 35450 | 35450 | 35450 | 35400 | 470 |
| 532 | 20231115 | 100200 | 5237606050 | 35400 | 35500 | 35500 | 35400 | 840 |
| 533 | 20231115 | 100100 | 5207853400 | 35450 | 35500 | 35500 | 35450 | 71 |
| 534 | 20231115 | 100000 | 5205333950 | 35500 | 35400 | 35500 | 35400 | 467 |
| 535 | 20231115 | 095900 | 5188776300 | 35400 | 35450 | 35500 | 35400 | 1003 |
| 536 | 20231115 | 095800 | 5153212700 | 35500 | 35500 | 35500 | 35450 | 329 |
| 537 | 20231115 | 095700 | 5141543450 | 35500 | 35500 | 35550 | 35500 | 615 |
| 538 | 20231115 | 095600 | 5119704350 | 35550 | 35550 | 35550 | 35500 | 214 |
| 539 | 20231115 | 095500 | 5112096700 | 35550 | 35600 | 35600 | 35500 | 411 |
| 540 | 20231115 | 095400 | 5097486850 | 35600 | 35600 | 35600 | 35550 | 407 |
| 541 | 20231115 | 095300 | 5083015500 | 35600 | 35550 | 35600 | 35550 | 142 |
| 542 | 20231115 | 095200 | 5077960600 | 35600 | 35600 | 35600 | 35550 | 391 |
| 543 | 20231115 | 095100 | 5064041100 | 35600 | 35600 | 35600 | 35550 | 70 |
| 544 | 20231115 | 095000 | 5061550150 | 35600 | 35550 | 35600 | 35550 | 517 |
| 545 | 20231115 | 094900 | 5043155250 | 35550 | 35500 | 35600 | 35400 | 1230 |
| 546 | 20231115 | 094800 | 4999469100 | 35500 | 35400 | 35500 | 35400 | 1278 |
| 547 | 20231115 | 094700 | 4954190450 | 35400 | 35500 | 35500 | 35400 | 1427 |
| 548 | 20231115 | 094600 | 4903619000 | 35500 | 35550 | 35550 | 35450 | 782 |
| 549 | 20231115 | 094500 | 4875856150 | 35500 | 35500 | 35550 | 35450 | 1163 |
| 550 | 20231115 | 094400 | 4834597000 | 35500 | 35450 | 35500 | 35450 | 729 |
| 551 | 20231115 | 094300 | 4808738700 | 35500 | 35400 | 35500 | 35400 | 891 |
| 552 | 20231115 | 094200 | 4777145250 | 35450 | 35450 | 35500 | 35400 | 2533 |
| 553 | 20231115 | 094100 | 4687376050 | 35450 | 35400 | 35450 | 35400 | 510 |
| 554 | 20231115 | 094000 | 4669313650 | 35450 | 35350 | 35450 | 35350 | 2442 |
| 555 | 20231115 | 093900 | 4582944450 | 35350 | 35600 | 35600 | 35350 | 7921 |
| 556 | 20231115 | 093800 | 4301941350 | 35550 | 35600 | 35600 | 35550 | 314 |
| 557 | 20231115 | 093700 | 4290774450 | 35600 | 35650 | 35650 | 35550 | 1711 |
| 558 | 20231115 | 093600 | 4229891600 | 35650 | 35600 | 35650 | 35600 | 403 |
| 559 | 20231115 | 093500 | 4215544200 | 35600 | 35550 | 35600 | 35550 | 964 |
| 560 | 20231115 | 093400 | 4181263600 | 35550 | 35600 | 35600 | 35500 | 3770 |
| 561 | 20231115 | 093300 | 4047319200 | 35600 | 35650 | 35650 | 35550 | 1526 |
| 562 | 20231115 | 093200 | 3993038300 | 35650 | 35600 | 35650 | 35600 | 590 |
| 563 | 20231115 | 093100 | 3972026550 | 35600 | 35650 | 35650 | 35550 | 2231 |
| 564 | 20231115 | 093000 | 3892621200 | 35650 | 35600 | 35650 | 35550 | 1984 |
| 565 | 20231115 | 092900 | 3821982100 | 35550 | 35650 | 35650 | 35550 | 3037 |
| 566 | 20231115 | 092800 | 3713832050 | 35650 | 35550 | 35650 | 35550 | 1065 |
| 567 | 20231115 | 092700 | 3675922150 | 35600 | 35650 | 35650 | 35550 | 3456 |
| 568 | 20231115 | 092600 | 3552878800 | 35650 | 35700 | 35700 | 35650 | 2004 |
| 569 | 20231115 | 092500 | 3481408050 | 35700 | 35700 | 35750 | 35650 | 307 |
| 570 | 20231115 | 092400 | 3470441250 | 35700 | 35700 | 35700 | 35650 | 1339 |
| 571 | 20231115 | 092300 | 3422652300 | 35700 | 35750 | 35750 | 35700 | 609 |
| 572 | 20231115 | 092200 | 3400904900 | 35700 | 35700 | 35750 | 35700 | 1958 |
| 573 | 20231115 | 092100 | 3331003750 | 35700 | 35800 | 35800 | 35700 | 2450 |
| 574 | 20231115 | 092000 | 3243330900 | 35850 | 35850 | 35900 | 35850 | 185 |
| 575 | 20231115 | 091900 | 3236696100 | 35850 | 36050 | 36050 | 35850 | 2814 |
| 576 | 20231115 | 091800 | 3135556400 | 36050 | 36000 | 36100 | 36000 | 6947 |
| 577 | 20231115 | 091700 | 2885160650 | 36000 | 35950 | 36000 | 35950 | 2731 |
| 578 | 20231115 | 091600 | 2786847750 | 35950 | 35950 | 36000 | 35950 | 285 |
| 579 | 20231115 | 091500 | 2776601350 | 36000 | 35950 | 36000 | 35950 | 2171 |
| 580 | 20231115 | 091400 | 2698516950 | 35900 | 35850 | 35900 | 35850 | 3255 |
| 581 | 20231115 | 091300 | 2581700300 | 35850 | 35950 | 35950 | 35850 | 971 |
| 582 | 20231115 | 091200 | 2546851650 | 35950 | 35800 | 36000 | 35800 | 5400 |
| 583 | 20231115 | 091100 | 2352896500 | 35800 | 35800 | 35850 | 35750 | 1161 |
| 584 | 20231115 | 091000 | 2311348550 | 35800 | 35850 | 35900 | 35800 | 4295 |
| 585 | 20231115 | 090900 | 2157457900 | 35850 | 35850 | 35900 | 35750 | 1463 |
| 586 | 20231115 | 090800 | 2105039250 | 35950 | 35950 | 36000 | 35850 | 1995 |
| 587 | 20231115 | 090700 | 2033351950 | 35950 | 36000 | 36000 | 35850 | 4168 |
| 588 | 20231115 | 090600 | 1883639600 | 36000 | 35950 | 36000 | 35950 | 1343 |
| 589 | 20231115 | 090500 | 1835329550 | 35950 | 35950 | 36050 | 35850 | 2874 |
| 590 | 20231115 | 090400 | 1731994000 | 35950 | 36050 | 36050 | 35850 | 2009 |
| 591 | 20231115 | 090300 | 1659752400 | 36050 | 36100 | 36100 | 36000 | 2279 |
| 592 | 20231115 | 090200 | 1577598350 | 36100 | 36000 | 36200 | 35950 | 11209 |
| 593 | 20231115 | 090100 | 1172801800 | 35950 | 35700 | 35950 | 35600 | 5906 |
| 594 | 20231115 | 090000 | 961715000 | 35650 | 36000 | 36000 | 35650 | 26777 |