34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 3 | 20231115 | 191200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231115 | 191100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231115 | 191000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231115 | 190900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231115 | 190800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231115 | 190700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231115 | 190600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231115 | 190500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231115 | 190400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231115 | 190300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231115 | 190200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231115 | 190100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231115 | 190000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231115 | 185900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231115 | 185800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231115 | 185700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231115 | 185600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231115 | 185500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231115 | 185400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231115 | 185300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231115 | 185200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231115 | 185100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231115 | 185000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231115 | 184900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231115 | 184800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231115 | 184700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231115 | 184600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231115 | 184500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231115 | 184400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231115 | 184300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 33 | 20231115 | 184200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231115 | 184100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231115 | 184000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231115 | 183900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231115 | 183800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231115 | 183700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231115 | 183600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231115 | 183500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231115 | 183400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231115 | 183300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231115 | 183200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231115 | 183100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231115 | 183000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231115 | 182900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231115 | 182800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231115 | 182700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231115 | 182600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231115 | 182500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231115 | 182400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231115 | 182300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231115 | 182200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231115 | 182100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231115 | 182000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231115 | 181900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231115 | 181800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231115 | 181700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231115 | 181600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231115 | 181500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231115 | 181400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231115 | 181300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 63 | 20231115 | 181200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231115 | 181100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231115 | 181000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231115 | 180900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231115 | 180800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231115 | 180700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231115 | 180600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231115 | 180500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231115 | 180400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231115 | 180300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231115 | 180200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231115 | 180100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231115 | 180000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231115 | 175900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231115 | 175800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231115 | 175700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231115 | 175600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231115 | 175500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231115 | 175400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231115 | 175300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231115 | 175200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231115 | 175100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231115 | 175000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231115 | 174900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231115 | 174800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231115 | 174700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231115 | 174600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231115 | 174500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231115 | 174400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231115 | 174300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 93 | 20231115 | 174200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231115 | 174100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231115 | 174000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231115 | 173900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231115 | 173800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231115 | 173700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231115 | 173600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231115 | 173500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231115 | 173400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231115 | 173300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231115 | 173200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231115 | 173100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231115 | 173000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231115 | 172900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231115 | 172800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231115 | 172700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231115 | 172600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231115 | 172500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231115 | 172400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231115 | 172300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231115 | 172200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231115 | 172100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231115 | 172000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231115 | 171900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231115 | 171800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231115 | 171700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231115 | 171600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231115 | 171500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231115 | 171400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231115 | 171300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 123 | 20231115 | 171200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231115 | 171100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231115 | 171000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231115 | 170900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231115 | 170800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231115 | 170700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231115 | 170600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231115 | 170500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231115 | 170400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231115 | 170300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231115 | 170200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231115 | 170100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231115 | 170000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231115 | 165900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231115 | 165800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231115 | 165700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231115 | 165600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231115 | 165500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231115 | 165400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231115 | 165300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231115 | 165200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231115 | 165100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231115 | 165000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231115 | 164900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231115 | 164800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231115 | 164700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231115 | 164600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231115 | 164500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231115 | 164400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231115 | 164300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 153 | 20231115 | 164200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231115 | 164100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231115 | 164000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231115 | 163900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231115 | 163800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231115 | 163700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231115 | 163600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231115 | 163500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231115 | 163400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231115 | 163300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231115 | 163200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231115 | 163100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231115 | 163000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231115 | 162900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231115 | 162800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231115 | 162700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231115 | 162600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231115 | 162500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231115 | 162400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231115 | 162300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231115 | 162200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231115 | 162100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231115 | 162000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231115 | 161900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231115 | 161800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231115 | 161700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231115 | 161600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231115 | 161500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231115 | 161400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231115 | 161300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 183 | 20231115 | 161200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231115 | 161100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231115 | 161000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231115 | 160900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231115 | 160800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231115 | 160700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231115 | 160600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231115 | 160500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231115 | 160400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231115 | 160300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231115 | 160200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231115 | 160100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231115 | 160000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231115 | 155900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231115 | 155800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231115 | 155700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231115 | 155600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231115 | 155500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231115 | 155400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231115 | 155300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231115 | 155200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231115 | 155100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231115 | 155000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231115 | 154900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231115 | 154800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231115 | 154700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231115 | 154600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231115 | 154500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231115 | 154400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231115 | 154300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 213 | 20231115 | 154200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231115 | 154100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231115 | 154000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231115 | 153900 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231115 | 153800 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231115 | 153700 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231115 | 153600 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231115 | 153500 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231115 | 153400 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231115 | 153300 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231115 | 153200 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20231115 | 153100 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231115 | 153000 | 30817515200 | 32950 | 32950 | 32950 | 32950 | 9035 |
| 226 | 20231115 | 152900 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20231115 | 152800 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20231115 | 152700 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20231115 | 152600 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20231115 | 152500 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20231115 | 152400 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20231115 | 152300 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20231115 | 152200 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20231115 | 152100 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20231115 | 152000 | 30519811950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20231115 | 151900 | 30519811950 | 32850 | 32950 | 32950 | 32850 | 2066 |
| 237 | 20231115 | 151800 | 30451837550 | 32950 | 32950 | 32950 | 32900 | 834 |
| 238 | 20231115 | 151700 | 30424383250 | 32950 | 32950 | 32950 | 32900 | 929 |
| 239 | 20231115 | 151600 | 30393793000 | 32950 | 32900 | 32950 | 32850 | 4021 |
| 240 | 20231115 | 151500 | 30261456850 | 32900 | 32900 | 32900 | 32800 | 890 |
| 241 | 20231115 | 151400 | 30232199850 | 32900 | 32850 | 32900 | 32800 | 2524 |
| 242 | 20231115 | 151300 | 30149253100 | 32850 | 32900 | 32900 | 32800 | 2352 |
| 243 | 20231115 | 151200 | 30071969650 | 32900 | 32950 | 32950 | 32900 | 3016 |
| 244 | 20231115 | 151100 | 29972692550 | 32950 | 32900 | 32950 | 32850 | 2026 |
| 245 | 20231115 | 151000 | 29905998600 | 32900 | 32750 | 32900 | 32700 | 3573 |
| 246 | 20231115 | 150900 | 29788728700 | 32750 | 32650 | 32900 | 32550 | 4760 |
| 247 | 20231115 | 150800 | 29632894300 | 32600 | 32700 | 32750 | 32600 | 2364 |
| 248 | 20231115 | 150700 | 29555600500 | 32700 | 32600 | 32700 | 32500 | 2145 |
| 249 | 20231115 | 150600 | 29485612000 | 32600 | 32500 | 32600 | 32500 | 1965 |
| 250 | 20231115 | 150500 | 29421680600 | 32500 | 32500 | 32550 | 32450 | 1365 |
| 251 | 20231115 | 150400 | 29377302450 | 32500 | 32550 | 32550 | 32450 | 1704 |
| 252 | 20231115 | 150300 | 29321902300 | 32550 | 32600 | 32600 | 32500 | 1959 |
| 253 | 20231115 | 150200 | 29258153550 | 32600 | 32650 | 32650 | 32550 | 1892 |
| 254 | 20231115 | 150100 | 29196510800 | 32650 | 32600 | 32650 | 32550 | 2111 |
| 255 | 20231115 | 150000 | 29127719400 | 32600 | 32650 | 32650 | 32550 | 2930 |
| 256 | 20231115 | 145900 | 29032162600 | 32650 | 32700 | 32700 | 32600 | 745 |
| 257 | 20231115 | 145800 | 29007837350 | 32700 | 32650 | 32700 | 32650 | 1114 |
| 258 | 20231115 | 145700 | 28971440500 | 32650 | 32650 | 32750 | 32600 | 849 |
| 259 | 20231115 | 145600 | 28943711300 | 32600 | 32750 | 32800 | 32600 | 2398 |
| 260 | 20231115 | 145500 | 28865288050 | 32750 | 32700 | 32800 | 32650 | 1816 |
| 261 | 20231115 | 145400 | 28805861200 | 32700 | 32650 | 32700 | 32600 | 3506 |
| 262 | 20231115 | 145300 | 28691369850 | 32650 | 32550 | 32700 | 32500 | 2002 |
| 263 | 20231115 | 145200 | 28626084600 | 32550 | 32700 | 32700 | 32550 | 5089 |
| 264 | 20231115 | 145100 | 28460110950 | 32700 | 32700 | 32700 | 32600 | 2994 |
| 265 | 20231115 | 145000 | 28362253400 | 32650 | 32550 | 32700 | 32500 | 7071 |
| 266 | 20231115 | 144900 | 28131546250 | 32550 | 32550 | 32550 | 32450 | 2572 |
| 267 | 20231115 | 144800 | 28047935500 | 32500 | 32500 | 32550 | 32350 | 1992 |
| 268 | 20231115 | 144700 | 27983250150 | 32400 | 32550 | 32550 | 32350 | 1723 |
| 269 | 20231115 | 144600 | 27927361250 | 32550 | 32450 | 32650 | 32400 | 2379 |
| 270 | 20231115 | 144500 | 27850016250 | 32450 | 32350 | 32450 | 32300 | 2017 |
| 271 | 20231115 | 144400 | 27784714500 | 32350 | 32400 | 32400 | 32250 | 1537 |
| 272 | 20231115 | 144300 | 27735073350 | 32400 | 32250 | 32950 | 32200 | 12608 |
| 273 | 20231115 | 144200 | 27324594000 | 32250 | 32350 | 32350 | 32200 | 3641 |
| 274 | 20231115 | 144100 | 27207110400 | 32300 | 32300 | 32450 | 32250 | 4699 |
| 275 | 20231115 | 144000 | 27054966800 | 32250 | 32450 | 32450 | 32250 | 3561 |
| 276 | 20231115 | 143900 | 26939714300 | 32450 | 32550 | 32550 | 32400 | 5892 |
| 277 | 20231115 | 143800 | 26748385300 | 32550 | 32600 | 32650 | 32500 | 4794 |
| 278 | 20231115 | 143700 | 26592280000 | 32600 | 32700 | 32750 | 32600 | 3174 |
| 279 | 20231115 | 143600 | 26488684050 | 32700 | 32750 | 32750 | 32650 | 878 |
| 280 | 20231115 | 143500 | 26459954000 | 32700 | 32650 | 32750 | 32650 | 1091 |
| 281 | 20231115 | 143400 | 26424304500 | 32650 | 32700 | 32750 | 32650 | 603 |
| 282 | 20231115 | 143300 | 26404590650 | 32700 | 32600 | 32750 | 32600 | 1266 |
| 283 | 20231115 | 143200 | 26363208750 | 32700 | 32700 | 32750 | 32600 | 1325 |
| 284 | 20231115 | 143100 | 26319901150 | 32700 | 32750 | 32750 | 32700 | 785 |
| 285 | 20231115 | 143000 | 26294218600 | 32800 | 32850 | 32850 | 32750 | 1076 |
| 286 | 20231115 | 142900 | 26258923700 | 32800 | 32850 | 32850 | 32800 | 712 |
| 287 | 20231115 | 142800 | 26235550950 | 32850 | 32850 | 32850 | 32750 | 442 |
| 288 | 20231115 | 142700 | 26221047300 | 32800 | 32750 | 32850 | 32750 | 546 |
| 289 | 20231115 | 142600 | 26203140950 | 32700 | 32750 | 32850 | 32700 | 584 |
| 290 | 20231115 | 142500 | 26184013150 | 32700 | 32850 | 32900 | 32700 | 412 |
| 291 | 20231115 | 142400 | 26170518950 | 32800 | 32950 | 32950 | 32750 | 4159 |
| 292 | 20231115 | 142300 | 26033933100 | 32900 | 32950 | 32950 | 32900 | 439 |
| 293 | 20231115 | 142200 | 26019487750 | 32950 | 32900 | 32950 | 32800 | 1297 |
| 294 | 20231115 | 142100 | 25976822250 | 32900 | 32650 | 32900 | 32600 | 3678 |
| 295 | 20231115 | 142000 | 25856449750 | 32650 | 32550 | 32700 | 32500 | 660 |
| 296 | 20231115 | 141900 | 25834917350 | 32550 | 32600 | 32700 | 32550 | 4191 |
| 297 | 20231115 | 141800 | 25698372550 | 32600 | 32700 | 32700 | 32600 | 514 |
| 298 | 20231115 | 141700 | 25681601700 | 32700 | 32650 | 32700 | 32650 | 624 |
| 299 | 20231115 | 141600 | 25661209450 | 32650 | 32650 | 32750 | 32650 | 440 |
| 300 | 20231115 | 141500 | 25646835000 | 32650 | 32700 | 32750 | 32650 | 601 |
| 301 | 20231115 | 141400 | 25627180350 | 32700 | 32750 | 32800 | 32650 | 632 |
| 302 | 20231115 | 141300 | 25606510250 | 32750 | 32800 | 32800 | 32700 | 633 |
| 303 | 20231115 | 141200 | 25585776800 | 32800 | 32800 | 32850 | 32750 | 741 |
| 304 | 20231115 | 141100 | 25561474450 | 32750 | 32700 | 32750 | 32650 | 2941 |
| 305 | 20231115 | 141000 | 25465216750 | 32700 | 32750 | 32800 | 32650 | 2883 |
| 306 | 20231115 | 140900 | 25370854200 | 32750 | 32800 | 32850 | 32750 | 1941 |
| 307 | 20231115 | 140800 | 25307188100 | 32800 | 32900 | 32900 | 32800 | 948 |
| 308 | 20231115 | 140700 | 25276075600 | 32850 | 32850 | 32900 | 32850 | 977 |
| 309 | 20231115 | 140600 | 25243968800 | 32850 | 32950 | 32950 | 32850 | 1135 |
| 310 | 20231115 | 140500 | 25206647150 | 32950 | 32950 | 32950 | 32900 | 746 |
| 311 | 20231115 | 140400 | 25182082850 | 33000 | 32950 | 33000 | 32950 | 1231 |
| 312 | 20231115 | 140300 | 25141511650 | 32900 | 32900 | 32950 | 32800 | 2040 |
| 313 | 20231115 | 140200 | 25074428550 | 32900 | 32850 | 32900 | 32800 | 2327 |
| 314 | 20231115 | 140100 | 24997985450 | 32850 | 33000 | 33000 | 32850 | 4407 |
| 315 | 20231115 | 140000 | 24852930550 | 32950 | 33050 | 33050 | 32950 | 3243 |
| 316 | 20231115 | 135900 | 24745938950 | 33000 | 33000 | 33100 | 33000 | 4598 |
| 317 | 20231115 | 135800 | 24593948600 | 33000 | 32650 | 33100 | 32600 | 26805 |
| 318 | 20231115 | 135700 | 23711704600 | 32650 | 32650 | 32650 | 32600 | 1211 |
| 319 | 20231115 | 135600 | 23672189400 | 32650 | 32650 | 32700 | 32600 | 1259 |
| 320 | 20231115 | 135500 | 23631092800 | 32650 | 32650 | 32700 | 32600 | 4972 |
| 321 | 20231115 | 135400 | 23468743100 | 32650 | 32650 | 32750 | 32600 | 4081 |
| 322 | 20231115 | 135300 | 23335402500 | 32650 | 32600 | 32700 | 32500 | 4709 |
| 323 | 20231115 | 135200 | 23181578500 | 32500 | 32400 | 32600 | 32400 | 3583 |
| 324 | 20231115 | 135100 | 23065011650 | 32400 | 32300 | 32500 | 32250 | 16885 |
| 325 | 20231115 | 135000 | 22516732250 | 32250 | 32250 | 32350 | 32250 | 1128 |
| 326 | 20231115 | 134900 | 22480319550 | 32250 | 32300 | 32300 | 32250 | 1436 |
| 327 | 20231115 | 134800 | 22433996950 | 32300 | 32350 | 32350 | 32250 | 780 |
| 328 | 20231115 | 134700 | 22408808250 | 32300 | 32250 | 32350 | 32200 | 2118 |
| 329 | 20231115 | 134600 | 22340418450 | 32250 | 32300 | 32300 | 32250 | 1161 |
| 330 | 20231115 | 134500 | 22302954150 | 32250 | 32300 | 32350 | 32250 | 729 |
| 331 | 20231115 | 134400 | 22279408900 | 32300 | 32300 | 32350 | 32250 | 1124 |
| 332 | 20231115 | 134300 | 22243093350 | 32300 | 32300 | 32350 | 32300 | 780 |
| 333 | 20231115 | 134200 | 22217868650 | 32300 | 32350 | 32350 | 32300 | 342 |
| 334 | 20231115 | 134100 | 22206819500 | 32350 | 32300 | 32350 | 32250 | 767 |
| 335 | 20231115 | 134000 | 22182035550 | 32300 | 32450 | 32450 | 32300 | 739 |
| 336 | 20231115 | 133900 | 22158107150 | 32450 | 32400 | 32450 | 32300 | 680 |
| 337 | 20231115 | 133800 | 22136094950 | 32400 | 32450 | 32450 | 32250 | 869 |
| 338 | 20231115 | 133700 | 22107955600 | 32450 | 32450 | 32450 | 32400 | 550 |
| 339 | 20231115 | 133600 | 22090121450 | 32450 | 32400 | 32450 | 32350 | 1046 |
| 340 | 20231115 | 133500 | 22056231550 | 32400 | 32400 | 32400 | 32300 | 444 |
| 341 | 20231115 | 133400 | 22041869650 | 32400 | 32350 | 32450 | 32350 | 1344 |
| 342 | 20231115 | 133300 | 21998354750 | 32250 | 32300 | 32400 | 32250 | 1840 |
| 343 | 20231115 | 133200 | 21938812150 | 32250 | 32250 | 32300 | 32250 | 723 |
| 344 | 20231115 | 133100 | 21915475400 | 32250 | 32350 | 32350 | 32250 | 396 |
| 345 | 20231115 | 133000 | 21902688250 | 32300 | 32350 | 32350 | 32300 | 441 |
| 346 | 20231115 | 132900 | 21888431550 | 32350 | 32350 | 32350 | 32300 | 545 |
| 347 | 20231115 | 132800 | 21870807700 | 32300 | 32300 | 32350 | 32300 | 636 |
| 348 | 20231115 | 132700 | 21850247500 | 32300 | 32350 | 32350 | 32300 | 605 |
| 349 | 20231115 | 132600 | 21830697550 | 32350 | 32400 | 32400 | 32300 | 353 |
| 350 | 20231115 | 132500 | 21819276150 | 32350 | 32400 | 32400 | 32350 | 678 |
| 351 | 20231115 | 132400 | 21797323250 | 32350 | 32400 | 32400 | 32350 | 450 |
| 352 | 20231115 | 132300 | 21782764150 | 32400 | 32350 | 32450 | 32300 | 1072 |
| 353 | 20231115 | 132200 | 21748051600 | 32350 | 32350 | 32350 | 32300 | 591 |
| 354 | 20231115 | 132100 | 21728935250 | 32350 | 32350 | 32350 | 32300 | 1632 |
| 355 | 20231115 | 132000 | 21676204150 | 32350 | 32350 | 32350 | 32300 | 561 |
| 356 | 20231115 | 131900 | 21658066550 | 32350 | 32300 | 32400 | 32250 | 522 |
| 357 | 20231115 | 131800 | 21641192100 | 32300 | 32400 | 32400 | 32300 | 2140 |
| 358 | 20231115 | 131700 | 21571956850 | 32400 | 32400 | 32400 | 32350 | 511 |
| 359 | 20231115 | 131600 | 21555414050 | 32400 | 32450 | 32500 | 32350 | 591 |
| 360 | 20231115 | 131500 | 21536255250 | 32450 | 32450 | 32450 | 32350 | 645 |
| 361 | 20231115 | 131400 | 21515350750 | 32450 | 32400 | 32500 | 32350 | 1510 |
| 362 | 20231115 | 131300 | 21466361350 | 32400 | 32400 | 32400 | 32350 | 849 |
| 363 | 20231115 | 131200 | 21438860650 | 32400 | 32400 | 32400 | 32350 | 853 |
| 364 | 20231115 | 131100 | 21411248200 | 32400 | 32400 | 32450 | 32350 | 773 |
| 365 | 20231115 | 131000 | 21386206350 | 32400 | 32400 | 32450 | 32200 | 4355 |
| 366 | 20231115 | 130900 | 21245304900 | 32400 | 32350 | 32400 | 32350 | 440 |
| 367 | 20231115 | 130800 | 21231064100 | 32350 | 32400 | 32400 | 32350 | 534 |
| 368 | 20231115 | 130700 | 21213772650 | 32350 | 32300 | 32350 | 32250 | 838 |
| 369 | 20231115 | 130600 | 21186686150 | 32300 | 32300 | 32350 | 32250 | 664 |
| 370 | 20231115 | 130500 | 21165256800 | 32300 | 32300 | 32350 | 32250 | 1225 |
| 371 | 20231115 | 130400 | 21125685700 | 32300 | 32300 | 32300 | 32250 | 552 |
| 372 | 20231115 | 130300 | 21107857450 | 32250 | 32350 | 32350 | 32250 | 806 |
| 373 | 20231115 | 130200 | 21081818400 | 32350 | 32400 | 32450 | 32350 | 1191 |
| 374 | 20231115 | 130100 | 21043231850 | 32400 | 32400 | 32500 | 32400 | 436 |
| 375 | 20231115 | 130000 | 21029092450 | 32400 | 32450 | 32450 | 32400 | 257 |
| 376 | 20231115 | 125900 | 21020753050 | 32450 | 32500 | 32500 | 32400 | 810 |
| 377 | 20231115 | 125800 | 20994473850 | 32500 | 32500 | 32500 | 32400 | 611 |
| 378 | 20231115 | 125700 | 20974630250 | 32450 | 32500 | 32500 | 32450 | 604 |
| 379 | 20231115 | 125600 | 20955015150 | 32500 | 32350 | 32500 | 32250 | 1839 |
| 380 | 20231115 | 125500 | 20895470000 | 32350 | 32300 | 32350 | 32250 | 1501 |
| 381 | 20231115 | 125400 | 20846985950 | 32300 | 32400 | 32400 | 32300 | 1501 |
| 382 | 20231115 | 125300 | 20798421800 | 32400 | 32400 | 32450 | 32300 | 858 |
| 383 | 20231115 | 125200 | 20770654750 | 32400 | 32450 | 32500 | 32350 | 2702 |
| 384 | 20231115 | 125100 | 20683082450 | 32400 | 32450 | 32500 | 32350 | 1907 |
| 385 | 20231115 | 125000 | 20621275500 | 32400 | 32500 | 32500 | 32400 | 1447 |
| 386 | 20231115 | 124900 | 20574311800 | 32500 | 32550 | 32550 | 32500 | 701 |
| 387 | 20231115 | 124800 | 20551513300 | 32500 | 32550 | 32550 | 32450 | 702 |
| 388 | 20231115 | 124700 | 20528700850 | 32450 | 32550 | 32600 | 32450 | 341 |
| 389 | 20231115 | 124600 | 20517617600 | 32550 | 32550 | 32600 | 32450 | 1028 |
| 390 | 20231115 | 124500 | 20484193950 | 32450 | 32600 | 32600 | 32450 | 1077 |
| 391 | 20231115 | 124400 | 20449153600 | 32600 | 32600 | 32650 | 32550 | 664 |
| 392 | 20231115 | 124300 | 20427520400 | 32600 | 32650 | 32650 | 32550 | 997 |
| 393 | 20231115 | 124200 | 20395038600 | 32650 | 32650 | 32650 | 32600 | 677 |
| 394 | 20231115 | 124100 | 20372942450 | 32600 | 32650 | 32650 | 32600 | 799 |
| 395 | 20231115 | 124000 | 20346872250 | 32650 | 32650 | 32700 | 32600 | 840 |
| 396 | 20231115 | 123900 | 20319430400 | 32600 | 32450 | 32700 | 32450 | 5334 |
| 397 | 20231115 | 123800 | 20145763350 | 32450 | 32450 | 32550 | 32400 | 1582 |
| 398 | 20231115 | 123700 | 20094431450 | 32450 | 32550 | 32550 | 32450 | 733 |
| 399 | 20231115 | 123600 | 20070604250 | 32500 | 32500 | 32550 | 32400 | 1336 |
| 400 | 20231115 | 123500 | 20027222100 | 32500 | 32500 | 32500 | 32400 | 927 |
| 401 | 20231115 | 123400 | 19997114000 | 32450 | 32550 | 32550 | 32400 | 852 |
| 402 | 20231115 | 123300 | 19969419650 | 32400 | 32550 | 32550 | 32400 | 1500 |
| 403 | 20231115 | 123200 | 19920713400 | 32500 | 32600 | 32600 | 32500 | 2735 |
| 404 | 20231115 | 123100 | 19831682150 | 32600 | 32600 | 32600 | 32550 | 679 |
| 405 | 20231115 | 123000 | 19809569300 | 32600 | 32600 | 32600 | 32550 | 697 |
| 406 | 20231115 | 122900 | 19786854700 | 32600 | 32600 | 32600 | 32550 | 1709 |
| 407 | 20231115 | 122800 | 19731201450 | 32600 | 32600 | 32600 | 32550 | 889 |
| 408 | 20231115 | 122700 | 19702227150 | 32600 | 32600 | 32650 | 32550 | 506 |
| 409 | 20231115 | 122600 | 19685724500 | 32600 | 32700 | 32700 | 32600 | 1731 |
| 410 | 20231115 | 122500 | 19629202500 | 32700 | 32650 | 32700 | 32600 | 7983 |
| 411 | 20231115 | 122400 | 19368747700 | 32650 | 32550 | 32650 | 32550 | 4147 |
| 412 | 20231115 | 122300 | 19233557650 | 32550 | 32400 | 32550 | 32350 | 5797 |
| 413 | 20231115 | 122200 | 19045403250 | 32400 | 32250 | 32400 | 32250 | 1410 |
| 414 | 20231115 | 122100 | 18999813900 | 32250 | 32350 | 32350 | 32250 | 324 |
| 415 | 20231115 | 122000 | 18989352650 | 32300 | 32250 | 32350 | 32150 | 1029 |
| 416 | 20231115 | 121900 | 18956140950 | 32250 | 32250 | 32300 | 32200 | 508 |
| 417 | 20231115 | 121800 | 18939768350 | 32250 | 32200 | 32300 | 32150 | 650 |
| 418 | 20231115 | 121700 | 18918818250 | 32250 | 32350 | 32350 | 32200 | 759 |
| 419 | 20231115 | 121600 | 18894343800 | 32300 | 32450 | 32450 | 32300 | 1998 |
| 420 | 20231115 | 121500 | 18829640850 | 32400 | 32450 | 32500 | 32400 | 922 |
| 421 | 20231115 | 121400 | 18799704300 | 32500 | 32400 | 32500 | 32350 | 1220 |
| 422 | 20231115 | 121300 | 18760138750 | 32400 | 32450 | 32450 | 32400 | 1248 |
| 423 | 20231115 | 121200 | 18719656700 | 32450 | 32450 | 32450 | 32400 | 3091 |
| 424 | 20231115 | 121100 | 18619378650 | 32400 | 32350 | 32450 | 32350 | 766 |
| 425 | 20231115 | 121000 | 18594568650 | 32400 | 32300 | 32400 | 32300 | 796 |
| 426 | 20231115 | 120900 | 18568802050 | 32300 | 32300 | 32350 | 32250 | 496 |
| 427 | 20231115 | 120800 | 18552767300 | 32300 | 32300 | 32300 | 32250 | 616 |
| 428 | 20231115 | 120700 | 18532874750 | 32300 | 32200 | 32350 | 32200 | 2178 |
| 429 | 20231115 | 120600 | 18462536650 | 32200 | 32300 | 32350 | 32200 | 2467 |
| 430 | 20231115 | 120500 | 18382907100 | 32300 | 32400 | 32450 | 32300 | 2094 |
| 431 | 20231115 | 120400 | 18315204700 | 32450 | 32500 | 32650 | 32350 | 8953 |
| 432 | 20231115 | 120300 | 18023923400 | 32500 | 32250 | 32500 | 32250 | 45018 |
| 433 | 20231115 | 120200 | 16567213150 | 32250 | 31800 | 32250 | 31800 | 14483 |
| 434 | 20231115 | 120100 | 16102344200 | 31750 | 31750 | 31800 | 31700 | 411 |
| 435 | 20231115 | 120000 | 16089291550 | 31700 | 31950 | 31950 | 31700 | 839 |
| 436 | 20231115 | 115900 | 16062594200 | 31950 | 31900 | 31950 | 31900 | 343 |
| 437 | 20231115 | 115800 | 16051648700 | 31900 | 31800 | 31950 | 31800 | 1101 |
| 438 | 20231115 | 115700 | 16016508300 | 31800 | 31950 | 31950 | 31800 | 653 |
| 439 | 20231115 | 115600 | 15995705350 | 31950 | 31900 | 31950 | 31900 | 593 |
| 440 | 20231115 | 115500 | 15976777900 | 31950 | 31800 | 31950 | 31750 | 508 |
| 441 | 20231115 | 115400 | 15960566300 | 31750 | 31850 | 31950 | 31750 | 353 |
| 442 | 20231115 | 115300 | 15949314250 | 31900 | 31900 | 32000 | 31850 | 3013 |
| 443 | 20231115 | 115200 | 15853110350 | 31900 | 31850 | 31950 | 31800 | 1397 |
| 444 | 20231115 | 115100 | 15808577100 | 31800 | 31750 | 31850 | 31700 | 1114 |
| 445 | 20231115 | 115000 | 15773153450 | 31650 | 31800 | 31800 | 31650 | 2550 |
| 446 | 20231115 | 114900 | 15692188000 | 31800 | 31700 | 31800 | 31650 | 1408 |
| 447 | 20231115 | 114800 | 15647512500 | 31700 | 31800 | 31800 | 31650 | 364 |
| 448 | 20231115 | 114700 | 15635968250 | 31800 | 31800 | 31800 | 31750 | 518 |
| 449 | 20231115 | 114600 | 15619498350 | 31800 | 31750 | 31800 | 31700 | 768 |
| 450 | 20231115 | 114500 | 15595097550 | 31750 | 31750 | 31750 | 31650 | 458 |
| 451 | 20231115 | 114400 | 15580563250 | 31700 | 31750 | 31750 | 31700 | 246 |
| 452 | 20231115 | 114300 | 15572758150 | 31750 | 31750 | 31800 | 31700 | 411 |
| 453 | 20231115 | 114200 | 15559700800 | 31750 | 31700 | 31750 | 31700 | 329 |
| 454 | 20231115 | 114100 | 15549256850 | 31750 | 31800 | 31800 | 31750 | 436 |
| 455 | 20231115 | 114000 | 15535398700 | 31800 | 31800 | 31800 | 31750 | 932 |
| 456 | 20231115 | 113900 | 15505763750 | 31800 | 31800 | 31800 | 31750 | 302 |
| 457 | 20231115 | 113800 | 15496165400 | 31750 | 31750 | 31800 | 31700 | 736 |
| 458 | 20231115 | 113700 | 15472790950 | 31750 | 31750 | 31800 | 31750 | 905 |
| 459 | 20231115 | 113600 | 15444039500 | 31800 | 31750 | 31800 | 31750 | 478 |
| 460 | 20231115 | 113500 | 15428855750 | 31750 | 31650 | 31750 | 31650 | 576 |
| 461 | 20231115 | 113400 | 15410596850 | 31650 | 31700 | 31750 | 31600 | 1546 |
| 462 | 20231115 | 113300 | 15361610250 | 31750 | 31700 | 31750 | 31700 | 491 |
| 463 | 20231115 | 113200 | 15346043950 | 31700 | 31750 | 31750 | 31650 | 262 |
| 464 | 20231115 | 113100 | 15337739600 | 31700 | 31750 | 31750 | 31700 | 865 |
| 465 | 20231115 | 113000 | 15310292150 | 31750 | 31750 | 31800 | 31750 | 1128 |
| 466 | 20231115 | 112900 | 15274475600 | 31800 | 31800 | 31800 | 31750 | 646 |
| 467 | 20231115 | 112800 | 15253962000 | 31800 | 31650 | 31800 | 31650 | 1046 |
| 468 | 20231115 | 112700 | 15220797300 | 31650 | 31600 | 31650 | 31600 | 776 |
| 469 | 20231115 | 112600 | 15196267350 | 31600 | 31650 | 31650 | 31550 | 831 |
| 470 | 20231115 | 112500 | 15170004550 | 31650 | 31600 | 31700 | 31600 | 927 |
| 471 | 20231115 | 112400 | 15140686400 | 31600 | 31600 | 31700 | 31600 | 1631 |
| 472 | 20231115 | 112300 | 15089104600 | 31550 | 31450 | 31550 | 31450 | 1468 |
| 473 | 20231115 | 112200 | 15042842650 | 31450 | 31500 | 31550 | 31450 | 1532 |
| 474 | 20231115 | 112100 | 14994580050 | 31550 | 31550 | 31550 | 31500 | 237 |
| 475 | 20231115 | 112000 | 14987102750 | 31500 | 31450 | 31550 | 31450 | 1273 |
| 476 | 20231115 | 111900 | 14947011450 | 31450 | 31400 | 31500 | 31400 | 812 |
| 477 | 20231115 | 111800 | 14921484150 | 31500 | 31500 | 31500 | 31450 | 432 |
| 478 | 20231115 | 111700 | 14907888550 | 31500 | 31500 | 31500 | 31450 | 356 |
| 479 | 20231115 | 111600 | 14896684250 | 31500 | 31450 | 31550 | 31450 | 926 |
| 480 | 20231115 | 111500 | 14867496300 | 31500 | 31500 | 31550 | 31450 | 1157 |
| 481 | 20231115 | 111400 | 14831037850 | 31450 | 31500 | 31550 | 31450 | 632 |
| 482 | 20231115 | 111300 | 14811111750 | 31550 | 31550 | 31600 | 31500 | 838 |
| 483 | 20231115 | 111200 | 14784672850 | 31500 | 31450 | 31550 | 31450 | 673 |
| 484 | 20231115 | 111100 | 14763454700 | 31500 | 31500 | 31550 | 31450 | 382 |
| 485 | 20231115 | 111000 | 14751423450 | 31450 | 31500 | 31600 | 31450 | 710 |
| 486 | 20231115 | 110900 | 14729029400 | 31500 | 31550 | 31600 | 31450 | 1383 |
| 487 | 20231115 | 110800 | 14685385150 | 31550 | 31450 | 31550 | 31450 | 2083 |
| 488 | 20231115 | 110700 | 14619797150 | 31550 | 31550 | 31600 | 31500 | 2472 |
| 489 | 20231115 | 110600 | 14541889750 | 31600 | 31650 | 31650 | 31550 | 2137 |
| 490 | 20231115 | 110500 | 14474371350 | 31600 | 31650 | 31700 | 31550 | 552 |
| 491 | 20231115 | 110400 | 14456919550 | 31650 | 31550 | 31700 | 31550 | 740 |
| 492 | 20231115 | 110300 | 14433515850 | 31600 | 31600 | 31600 | 31550 | 633 |
| 493 | 20231115 | 110200 | 14413532500 | 31550 | 31650 | 31700 | 31550 | 1733 |
| 494 | 20231115 | 110100 | 14358726700 | 31650 | 31650 | 31650 | 31600 | 1370 |
| 495 | 20231115 | 110000 | 14315376050 | 31600 | 31700 | 31700 | 31600 | 1426 |
| 496 | 20231115 | 105900 | 14270298150 | 31650 | 31700 | 31700 | 31650 | 644 |
| 497 | 20231115 | 105800 | 14249894850 | 31750 | 31700 | 31750 | 31650 | 976 |
| 498 | 20231115 | 105700 | 14218956550 | 31700 | 31650 | 31700 | 31650 | 944 |
| 499 | 20231115 | 105600 | 14189073050 | 31700 | 31700 | 31700 | 31650 | 715 |
| 500 | 20231115 | 105500 | 14166422000 | 31700 | 31700 | 31700 | 31650 | 502 |
| 501 | 20231115 | 105400 | 14150512350 | 31750 | 31750 | 31750 | 31650 | 1502 |
| 502 | 20231115 | 105300 | 14102919300 | 31700 | 31750 | 31750 | 31700 | 2186 |
| 503 | 20231115 | 105200 | 14033589250 | 31750 | 31800 | 31800 | 31700 | 624 |
| 504 | 20231115 | 105100 | 14013782200 | 31800 | 31800 | 31850 | 31750 | 1066 |
| 505 | 20231115 | 105000 | 13979855800 | 31800 | 31800 | 31850 | 31750 | 1015 |
| 506 | 20231115 | 104900 | 13947568450 | 31850 | 31900 | 31950 | 31700 | 3608 |
| 507 | 20231115 | 104800 | 13832785400 | 31950 | 31950 | 31950 | 31900 | 713 |
| 508 | 20231115 | 104700 | 13810036050 | 31950 | 31950 | 31950 | 31900 | 744 |
| 509 | 20231115 | 104600 | 13786278200 | 31900 | 31900 | 31950 | 31900 | 1843 |
| 510 | 20231115 | 104500 | 13727407300 | 31850 | 32000 | 32050 | 31850 | 1849 |
| 511 | 20231115 | 104400 | 13668365950 | 32050 | 31950 | 32100 | 31850 | 3133 |
| 512 | 20231115 | 104300 | 13568059700 | 31900 | 32000 | 32050 | 31900 | 562 |
| 513 | 20231115 | 104200 | 13550086350 | 32050 | 32000 | 32100 | 31900 | 1554 |
| 514 | 20231115 | 104100 | 13500344750 | 32000 | 31900 | 32000 | 31900 | 2047 |
| 515 | 20231115 | 104000 | 13435001800 | 31900 | 31850 | 31900 | 31800 | 2625 |
| 516 | 20231115 | 103900 | 13351376700 | 31900 | 31850 | 31900 | 31800 | 1348 |
| 517 | 20231115 | 103800 | 13308431650 | 31850 | 31900 | 31950 | 31850 | 933 |
| 518 | 20231115 | 103700 | 13278652650 | 31900 | 31950 | 32000 | 31850 | 841 |
| 519 | 20231115 | 103600 | 13251806300 | 31900 | 32000 | 32000 | 31900 | 497 |
| 520 | 20231115 | 103500 | 13235920350 | 32000 | 31900 | 32000 | 31900 | 1023 |
| 521 | 20231115 | 103400 | 13203238700 | 31900 | 31950 | 31950 | 31850 | 1194 |
| 522 | 20231115 | 103300 | 13165182650 | 32000 | 31950 | 32000 | 31900 | 813 |
| 523 | 20231115 | 103200 | 13139216350 | 32000 | 32100 | 32150 | 32000 | 861 |
| 524 | 20231115 | 103100 | 13111578000 | 32100 | 32000 | 32150 | 32000 | 4313 |
| 525 | 20231115 | 103000 | 12973044550 | 32100 | 32050 | 32100 | 32000 | 901 |
| 526 | 20231115 | 102900 | 12944144650 | 32000 | 31950 | 32050 | 31900 | 1277 |
| 527 | 20231115 | 102800 | 12903272250 | 32000 | 32000 | 32050 | 32000 | 1215 |
| 528 | 20231115 | 102700 | 12864379750 | 32000 | 32000 | 32050 | 31950 | 968 |
| 529 | 20231115 | 102600 | 12833415550 | 32000 | 32100 | 32100 | 31950 | 1322 |
| 530 | 20231115 | 102500 | 12791094450 | 32100 | 32100 | 32150 | 32050 | 1076 |
| 531 | 20231115 | 102400 | 12756514200 | 32150 | 32050 | 32150 | 32050 | 1574 |
| 532 | 20231115 | 102300 | 12705987550 | 32050 | 32000 | 32100 | 32000 | 1164 |
| 533 | 20231115 | 102200 | 12668675150 | 32050 | 32050 | 32050 | 31950 | 2670 |
| 534 | 20231115 | 102100 | 12583212850 | 32050 | 31800 | 32050 | 31800 | 11624 |
| 535 | 20231115 | 102000 | 12211836000 | 31800 | 31700 | 31850 | 31650 | 1139 |
| 536 | 20231115 | 101900 | 12175664050 | 31750 | 31750 | 31850 | 31650 | 220 |
| 537 | 20231115 | 101800 | 12168684450 | 31750 | 31800 | 31850 | 31700 | 683 |
| 538 | 20231115 | 101700 | 12147009850 | 31750 | 31800 | 31850 | 31750 | 940 |
| 539 | 20231115 | 101600 | 12117110400 | 31800 | 31800 | 31850 | 31800 | 743 |
| 540 | 20231115 | 101500 | 12093475050 | 31750 | 31850 | 31850 | 31750 | 383 |
| 541 | 20231115 | 101400 | 12081295650 | 31850 | 31800 | 31850 | 31750 | 893 |
| 542 | 20231115 | 101300 | 12052879100 | 31800 | 31750 | 31800 | 31700 | 477 |
| 543 | 20231115 | 101200 | 12037735900 | 31750 | 31750 | 31850 | 31650 | 563 |
| 544 | 20231115 | 101100 | 12019863100 | 31700 | 31550 | 31750 | 31550 | 1047 |
| 545 | 20231115 | 101000 | 11986701900 | 31550 | 31650 | 31650 | 31500 | 2525 |
| 546 | 20231115 | 100900 | 11906958050 | 31650 | 31750 | 31850 | 31650 | 1149 |
| 547 | 20231115 | 100800 | 11870504150 | 31800 | 31800 | 31850 | 31650 | 2351 |
| 548 | 20231115 | 100700 | 11795828100 | 31850 | 31750 | 31850 | 31750 | 1098 |
| 549 | 20231115 | 100600 | 11760916750 | 31800 | 31700 | 31800 | 31700 | 686 |
| 550 | 20231115 | 100500 | 11739134800 | 31700 | 31900 | 31900 | 31700 | 3095 |
| 551 | 20231115 | 100400 | 11640707700 | 31900 | 31750 | 31900 | 31700 | 2116 |
| 552 | 20231115 | 100300 | 11573445300 | 31750 | 31850 | 31850 | 31700 | 1109 |
| 553 | 20231115 | 100200 | 11538226300 | 31850 | 31900 | 31900 | 31800 | 1642 |
| 554 | 20231115 | 100100 | 11485902950 | 31950 | 31850 | 31950 | 31850 | 844 |
| 555 | 20231115 | 100000 | 11458983600 | 31800 | 31900 | 32000 | 31800 | 444 |
| 556 | 20231115 | 095900 | 11444827800 | 31900 | 32000 | 32000 | 31800 | 1103 |
| 557 | 20231115 | 095800 | 11409627250 | 32000 | 31900 | 32000 | 31850 | 1580 |
| 558 | 20231115 | 095700 | 11359159700 | 31850 | 31800 | 31900 | 31750 | 1721 |
| 559 | 20231115 | 095600 | 11304373800 | 31750 | 31800 | 31850 | 31750 | 2884 |
| 560 | 20231115 | 095500 | 11212660550 | 31800 | 31900 | 31950 | 31750 | 1750 |
| 561 | 20231115 | 095400 | 11156992800 | 31850 | 32100 | 32150 | 31850 | 3466 |
| 562 | 20231115 | 095300 | 11046094700 | 32050 | 31950 | 32150 | 31850 | 5716 |
| 563 | 20231115 | 095200 | 10863046300 | 31900 | 31900 | 32000 | 31900 | 2284 |
| 564 | 20231115 | 095100 | 10790122850 | 31900 | 31900 | 32000 | 31800 | 2524 |
| 565 | 20231115 | 095000 | 10709625600 | 31900 | 31950 | 31950 | 31750 | 1553 |
| 566 | 20231115 | 094900 | 10660214450 | 31900 | 31950 | 32050 | 31800 | 2856 |
| 567 | 20231115 | 094800 | 10569118900 | 31850 | 32000 | 32100 | 31700 | 3677 |
| 568 | 20231115 | 094700 | 10451650450 | 32100 | 31900 | 32150 | 31850 | 10239 |
| 569 | 20231115 | 094600 | 10124183800 | 31900 | 31650 | 31900 | 31550 | 4063 |
| 570 | 20231115 | 094500 | 9995256950 | 31650 | 31500 | 31650 | 31500 | 2160 |
| 571 | 20231115 | 094400 | 9927075600 | 31500 | 31450 | 31550 | 31400 | 2648 |
| 572 | 20231115 | 094300 | 9843709650 | 31400 | 31350 | 31450 | 31350 | 1945 |
| 573 | 20231115 | 094200 | 9782658850 | 31350 | 31300 | 31400 | 31300 | 1217 |
| 574 | 20231115 | 094100 | 9744488550 | 31350 | 31350 | 31400 | 31300 | 1538 |
| 575 | 20231115 | 094000 | 9696244200 | 31350 | 31250 | 31400 | 31200 | 2777 |
| 576 | 20231115 | 093900 | 9609228550 | 31250 | 31150 | 31250 | 31100 | 2090 |
| 577 | 20231115 | 093800 | 9544071150 | 31150 | 31150 | 31200 | 31100 | 1320 |
| 578 | 20231115 | 093700 | 9502956700 | 31200 | 31200 | 31200 | 31150 | 931 |
| 579 | 20231115 | 093600 | 9473926900 | 31200 | 31200 | 31250 | 31150 | 991 |
| 580 | 20231115 | 093500 | 9443021800 | 31200 | 31250 | 31300 | 31100 | 948 |
| 581 | 20231115 | 093400 | 9413471050 | 31200 | 31150 | 31300 | 31100 | 679 |
| 582 | 20231115 | 093300 | 9392291700 | 31150 | 31300 | 31350 | 31150 | 1605 |
| 583 | 20231115 | 093200 | 9342158550 | 31300 | 31150 | 31350 | 31150 | 2184 |
| 584 | 20231115 | 093100 | 9273931150 | 31200 | 31200 | 31250 | 31150 | 1274 |
| 585 | 20231115 | 093000 | 9234174900 | 31150 | 31250 | 31350 | 31100 | 7439 |
| 586 | 20231115 | 092900 | 9001963450 | 31250 | 31350 | 31400 | 31250 | 3273 |
| 587 | 20231115 | 092800 | 8899388300 | 31350 | 31300 | 31450 | 31250 | 6773 |
| 588 | 20231115 | 092700 | 8687358800 | 31250 | 30800 | 31500 | 30800 | 8269 |
| 589 | 20231115 | 092600 | 8429586600 | 30850 | 31000 | 31050 | 30850 | 7037 |
| 590 | 20231115 | 092500 | 8211986300 | 31000 | 31100 | 31150 | 30950 | 3738 |
| 591 | 20231115 | 092400 | 8096070250 | 30950 | 31350 | 31350 | 30950 | 8012 |
| 592 | 20231115 | 092300 | 7846446600 | 31350 | 31550 | 31600 | 31350 | 4432 |
| 593 | 20231115 | 092200 | 7706911000 | 31550 | 31500 | 31700 | 31450 | 3469 |
| 594 | 20231115 | 092100 | 7597384800 | 31450 | 31300 | 31600 | 31250 | 3061 |
| 595 | 20231115 | 092000 | 7501078200 | 31250 | 31250 | 31350 | 31200 | 1781 |
| 596 | 20231115 | 091900 | 7445361850 | 31250 | 31250 | 31250 | 31150 | 3102 |
| 597 | 20231115 | 091800 | 7348618550 | 31250 | 31300 | 31300 | 31150 | 2657 |
| 598 | 20231115 | 091700 | 7265748200 | 31300 | 31400 | 31400 | 31250 | 3377 |
| 599 | 20231115 | 091600 | 7160064250 | 31400 | 31550 | 31550 | 31350 | 3414 |
| 600 | 20231115 | 091500 | 7052688800 | 31500 | 31350 | 31550 | 31150 | 3608 |
| 601 | 20231115 | 091400 | 6939481700 | 31150 | 31650 | 31650 | 31050 | 8602 |
| 602 | 20231115 | 091300 | 6669763150 | 31600 | 31800 | 31800 | 31550 | 10067 |
| 603 | 20231115 | 091200 | 6351479400 | 31650 | 31750 | 31850 | 31600 | 6016 |
| 604 | 20231115 | 091100 | 6160755250 | 31700 | 32350 | 32400 | 31650 | 9009 |
| 605 | 20231115 | 091000 | 5872863600 | 32350 | 32100 | 32500 | 32000 | 25114 |
| 606 | 20231115 | 090900 | 5059474000 | 32100 | 31950 | 32100 | 31800 | 17749 |
| 607 | 20231115 | 090800 | 4492287100 | 31900 | 31900 | 32000 | 31750 | 14950 |
| 608 | 20231115 | 090700 | 4015384450 | 31750 | 32000 | 32000 | 31700 | 16748 |
| 609 | 20231115 | 090600 | 3482068100 | 31900 | 31450 | 32050 | 31450 | 20629 |
| 610 | 20231115 | 090500 | 2824114400 | 31500 | 31350 | 31500 | 31300 | 16004 |
| 611 | 20231115 | 090400 | 2321137250 | 31300 | 30750 | 31350 | 30750 | 17077 |
| 612 | 20231115 | 090300 | 1789853950 | 30750 | 31150 | 31200 | 30750 | 4850 |
| 613 | 20231115 | 090200 | 1639392750 | 31100 | 30650 | 31100 | 30550 | 7935 |
| 614 | 20231115 | 090100 | 1395239100 | 30750 | 31100 | 31250 | 30500 | 16969 |
| 615 | 20231115 | 090000 | 869608000 | 31100 | 31050 | 31400 | 31000 | 27804 |