36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 202700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 3 | 20231115 | 202600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 4 | 20231115 | 202500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 5 | 20231115 | 202400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 6 | 20231115 | 202300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 7 | 20231115 | 202200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 8 | 20231115 | 202100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 9 | 20231115 | 202000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 10 | 20231115 | 201900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 11 | 20231115 | 201800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 12 | 20231115 | 201700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 13 | 20231115 | 201600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 14 | 20231115 | 201500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 15 | 20231115 | 201400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 16 | 20231115 | 201300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 17 | 20231115 | 201200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 18 | 20231115 | 201100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 19 | 20231115 | 201000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 20 | 20231115 | 200900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 21 | 20231115 | 200800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 22 | 20231115 | 200700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 23 | 20231115 | 200600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 24 | 20231115 | 200500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 25 | 20231115 | 200400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 26 | 20231115 | 200300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 27 | 20231115 | 200200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 28 | 20231115 | 200100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 29 | 20231115 | 200000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 30 | 20231115 | 195900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 31 | 20231115 | 195800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 32 | 20231115 | 195700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 33 | 20231115 | 195600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 34 | 20231115 | 195500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 35 | 20231115 | 195400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 36 | 20231115 | 195300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 37 | 20231115 | 195200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 38 | 20231115 | 195100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 39 | 20231115 | 195000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 40 | 20231115 | 194900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 41 | 20231115 | 194800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 42 | 20231115 | 194700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 43 | 20231115 | 194600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 44 | 20231115 | 194500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 45 | 20231115 | 194400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 46 | 20231115 | 194300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 47 | 20231115 | 194200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 48 | 20231115 | 194100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 49 | 20231115 | 194000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 50 | 20231115 | 193900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 51 | 20231115 | 193800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 52 | 20231115 | 193700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 53 | 20231115 | 193600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 54 | 20231115 | 193500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 55 | 20231115 | 193400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 56 | 20231115 | 193300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 57 | 20231115 | 193200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 58 | 20231115 | 193100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 59 | 20231115 | 193000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 60 | 20231115 | 192900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 61 | 20231115 | 192800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 62 | 20231115 | 192700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 63 | 20231115 | 192600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 64 | 20231115 | 192500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 65 | 20231115 | 192400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 66 | 20231115 | 192300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 67 | 20231115 | 192200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 68 | 20231115 | 192100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 69 | 20231115 | 192000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 70 | 20231115 | 191900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 71 | 20231115 | 191800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 72 | 20231115 | 191700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 73 | 20231115 | 191600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 74 | 20231115 | 191500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 75 | 20231115 | 191400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 76 | 20231115 | 191300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 77 | 20231115 | 191200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 78 | 20231115 | 191100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 79 | 20231115 | 191000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 80 | 20231115 | 190900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 81 | 20231115 | 190800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 82 | 20231115 | 190700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 83 | 20231115 | 190600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 84 | 20231115 | 190500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 85 | 20231115 | 190400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 86 | 20231115 | 190300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 87 | 20231115 | 190200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 88 | 20231115 | 190100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 89 | 20231115 | 190000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 90 | 20231115 | 185900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 91 | 20231115 | 185800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 92 | 20231115 | 185700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 93 | 20231115 | 185600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 94 | 20231115 | 185500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 95 | 20231115 | 185400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 96 | 20231115 | 185300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 97 | 20231115 | 185200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 98 | 20231115 | 185100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 99 | 20231115 | 185000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 100 | 20231115 | 184900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 101 | 20231115 | 184800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 102 | 20231115 | 184700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 103 | 20231115 | 184600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 104 | 20231115 | 184500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 105 | 20231115 | 184400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 106 | 20231115 | 184300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 107 | 20231115 | 184200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 108 | 20231115 | 184100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 109 | 20231115 | 184000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 110 | 20231115 | 183900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 111 | 20231115 | 183800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 112 | 20231115 | 183700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 113 | 20231115 | 183600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 114 | 20231115 | 183500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 115 | 20231115 | 183400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 116 | 20231115 | 183300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 117 | 20231115 | 183200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 118 | 20231115 | 183100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 119 | 20231115 | 183000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 120 | 20231115 | 182900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 121 | 20231115 | 182800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 122 | 20231115 | 182700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 123 | 20231115 | 182600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 124 | 20231115 | 182500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 125 | 20231115 | 182400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 126 | 20231115 | 182300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 127 | 20231115 | 182200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 128 | 20231115 | 182100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 129 | 20231115 | 182000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 130 | 20231115 | 181900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 131 | 20231115 | 181800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 132 | 20231115 | 181700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 133 | 20231115 | 181600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 134 | 20231115 | 181500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 135 | 20231115 | 181400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 136 | 20231115 | 181300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 137 | 20231115 | 181200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 138 | 20231115 | 181100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 139 | 20231115 | 181000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 140 | 20231115 | 180900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 141 | 20231115 | 180800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 142 | 20231115 | 180700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 143 | 20231115 | 180600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 144 | 20231115 | 180500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 145 | 20231115 | 180400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 146 | 20231115 | 180300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 147 | 20231115 | 180200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 148 | 20231115 | 180100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 149 | 20231115 | 180000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 150 | 20231115 | 175900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 151 | 20231115 | 175800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 152 | 20231115 | 175700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 153 | 20231115 | 175600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 154 | 20231115 | 175500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 155 | 20231115 | 175400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 156 | 20231115 | 175300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 157 | 20231115 | 175200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 158 | 20231115 | 175100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 159 | 20231115 | 175000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 160 | 20231115 | 174900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 161 | 20231115 | 174800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 162 | 20231115 | 174700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 163 | 20231115 | 174600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 164 | 20231115 | 174500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 165 | 20231115 | 174400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 166 | 20231115 | 174300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 167 | 20231115 | 174200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 168 | 20231115 | 174100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 169 | 20231115 | 174000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 170 | 20231115 | 173900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 171 | 20231115 | 173800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 172 | 20231115 | 173700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 173 | 20231115 | 173600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 174 | 20231115 | 173500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 175 | 20231115 | 173400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 176 | 20231115 | 173300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 177 | 20231115 | 173200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 178 | 20231115 | 173100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 179 | 20231115 | 173000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 180 | 20231115 | 172900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 181 | 20231115 | 172800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 182 | 20231115 | 172700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 183 | 20231115 | 172600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 184 | 20231115 | 172500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 185 | 20231115 | 172400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 186 | 20231115 | 172300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 187 | 20231115 | 172200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 188 | 20231115 | 172100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 189 | 20231115 | 172000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 190 | 20231115 | 171900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 191 | 20231115 | 171800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 192 | 20231115 | 171700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 193 | 20231115 | 171600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 194 | 20231115 | 171500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 195 | 20231115 | 171400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 196 | 20231115 | 171300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 197 | 20231115 | 171200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 198 | 20231115 | 171100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 199 | 20231115 | 171000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 200 | 20231115 | 170900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 201 | 20231115 | 170800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 202 | 20231115 | 170700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 203 | 20231115 | 170600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 204 | 20231115 | 170500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 205 | 20231115 | 170400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 206 | 20231115 | 170300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 207 | 20231115 | 170200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 208 | 20231115 | 170100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 209 | 20231115 | 170000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 210 | 20231115 | 165900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 211 | 20231115 | 165800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 212 | 20231115 | 165700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 213 | 20231115 | 165600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 214 | 20231115 | 165500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 215 | 20231115 | 165400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 216 | 20231115 | 165300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 217 | 20231115 | 165200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 218 | 20231115 | 165100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 219 | 20231115 | 165000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 220 | 20231115 | 164900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 221 | 20231115 | 164800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 222 | 20231115 | 164700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 223 | 20231115 | 164600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 224 | 20231115 | 164500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 225 | 20231115 | 164400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 226 | 20231115 | 164300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 227 | 20231115 | 164200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 228 | 20231115 | 164100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 229 | 20231115 | 164000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 230 | 20231115 | 163900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 231 | 20231115 | 163800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 232 | 20231115 | 163700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 233 | 20231115 | 163600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 234 | 20231115 | 163500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 235 | 20231115 | 163400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 236 | 20231115 | 163300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 237 | 20231115 | 163200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 238 | 20231115 | 163100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 239 | 20231115 | 163000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 240 | 20231115 | 162900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 241 | 20231115 | 162800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 242 | 20231115 | 162700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 243 | 20231115 | 162600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 244 | 20231115 | 162500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 245 | 20231115 | 162400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 246 | 20231115 | 162300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 247 | 20231115 | 162200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 248 | 20231115 | 162100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 249 | 20231115 | 162000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 250 | 20231115 | 161900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 251 | 20231115 | 161800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 252 | 20231115 | 161700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 253 | 20231115 | 161600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 254 | 20231115 | 161500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 255 | 20231115 | 161400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 256 | 20231115 | 161300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 257 | 20231115 | 161200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 258 | 20231115 | 161100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 259 | 20231115 | 161000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 260 | 20231115 | 160900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 261 | 20231115 | 160800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 262 | 20231115 | 160700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 263 | 20231115 | 160600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 264 | 20231115 | 160500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 265 | 20231115 | 160400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 266 | 20231115 | 160300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 267 | 20231115 | 160200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 268 | 20231115 | 160100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 269 | 20231115 | 160000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 270 | 20231115 | 155900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 271 | 20231115 | 155800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 272 | 20231115 | 155700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 273 | 20231115 | 155600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 274 | 20231115 | 155500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 275 | 20231115 | 155400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 276 | 20231115 | 155300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 277 | 20231115 | 155200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 278 | 20231115 | 155100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 279 | 20231115 | 155000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 280 | 20231115 | 154900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 281 | 20231115 | 154800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 282 | 20231115 | 154700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 283 | 20231115 | 154600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 284 | 20231115 | 154500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 285 | 20231115 | 154400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 286 | 20231115 | 154300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 287 | 20231115 | 154200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 288 | 20231115 | 154100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 289 | 20231115 | 154000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 290 | 20231115 | 153900 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 291 | 20231115 | 153800 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 292 | 20231115 | 153700 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 293 | 20231115 | 153600 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 294 | 20231115 | 153500 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 295 | 20231115 | 153400 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 296 | 20231115 | 153300 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 297 | 20231115 | 153200 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 298 | 20231115 | 153100 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 299 | 20231115 | 153000 | 2809530570 | 15430 | 15430 | 15430 | 15430 | 2413 |
| 300 | 20231115 | 152900 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 301 | 20231115 | 152800 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 302 | 20231115 | 152700 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 303 | 20231115 | 152600 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 304 | 20231115 | 152500 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 305 | 20231115 | 152400 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 306 | 20231115 | 152300 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 307 | 20231115 | 152200 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 308 | 20231115 | 152100 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 309 | 20231115 | 152000 | 2772297980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 310 | 20231115 | 151900 | 2772297980 | 15440 | 15440 | 15440 | 15430 | 129 |
| 311 | 20231115 | 151800 | 2770306550 | 15440 | 15470 | 15480 | 15440 | 508 |
| 312 | 20231115 | 151700 | 2762456130 | 15480 | 15470 | 15480 | 15470 | 179 |
| 313 | 20231115 | 151600 | 2759685280 | 15480 | 15480 | 15480 | 15480 | 200 |
| 314 | 20231115 | 151500 | 2756589280 | 15480 | 15480 | 15480 | 15460 | 216 |
| 315 | 20231115 | 151400 | 2753245620 | 15480 | 15490 | 15490 | 15480 | 180 |
| 316 | 20231115 | 151300 | 2750457720 | 15490 | 15480 | 15490 | 15440 | 390 |
| 317 | 20231115 | 151200 | 2744427500 | 15450 | 15470 | 15480 | 15450 | 162 |
| 318 | 20231115 | 151100 | 2741920890 | 15440 | 15470 | 15480 | 15440 | 200 |
| 319 | 20231115 | 151000 | 2738826720 | 15480 | 15480 | 15480 | 15440 | 426 |
| 320 | 20231115 | 150900 | 2732233790 | 15450 | 15480 | 15480 | 15450 | 238 |
| 321 | 20231115 | 150800 | 2728550250 | 15480 | 15470 | 15480 | 15470 | 811 |
| 322 | 20231115 | 150700 | 2715995980 | 15480 | 15430 | 15480 | 15430 | 197 |
| 323 | 20231115 | 150600 | 2712950670 | 15430 | 15430 | 15480 | 15420 | 217 |
| 324 | 20231115 | 150500 | 2709602280 | 15430 | 15470 | 15480 | 15430 | 428 |
| 325 | 20231115 | 150400 | 2702980450 | 15470 | 15450 | 15470 | 15450 | 186 |
| 326 | 20231115 | 150300 | 2700104910 | 15450 | 15470 | 15470 | 15420 | 212 |
| 327 | 20231115 | 150200 | 2696829610 | 15470 | 15470 | 15470 | 15470 | 195 |
| 328 | 20231115 | 150100 | 2693812960 | 15470 | 15460 | 15470 | 15450 | 160 |
| 329 | 20231115 | 150000 | 2691337930 | 15470 | 15450 | 15470 | 15440 | 190 |
| 330 | 20231115 | 145900 | 2688400020 | 15470 | 15470 | 15480 | 15350 | 518 |
| 331 | 20231115 | 145800 | 2680423810 | 15480 | 15420 | 15480 | 15420 | 422 |
| 332 | 20231115 | 145700 | 2673908390 | 15420 | 15420 | 15420 | 15420 | 190 |
| 333 | 20231115 | 145600 | 2670978590 | 15420 | 15420 | 15420 | 15420 | 195 |
| 334 | 20231115 | 145500 | 2667971690 | 15410 | 15450 | 15460 | 15410 | 334 |
| 335 | 20231115 | 145400 | 2662820690 | 15460 | 15460 | 15480 | 15450 | 202 |
| 336 | 20231115 | 145300 | 2659696210 | 15480 | 15470 | 15490 | 15400 | 261 |
| 337 | 20231115 | 145200 | 2655658100 | 15480 | 15450 | 15490 | 15350 | 360 |
| 338 | 20231115 | 145100 | 2650105300 | 15490 | 15480 | 15490 | 15480 | 191 |
| 339 | 20231115 | 145000 | 2647146950 | 15490 | 15480 | 15490 | 15450 | 197 |
| 340 | 20231115 | 144900 | 2644095890 | 15490 | 15480 | 15490 | 15460 | 234 |
| 341 | 20231115 | 144800 | 2640473390 | 15490 | 15480 | 15490 | 15450 | 794 |
| 342 | 20231115 | 144700 | 2628190120 | 15480 | 15450 | 15480 | 15450 | 180 |
| 343 | 20231115 | 144600 | 2625406830 | 15450 | 15450 | 15450 | 15450 | 161 |
| 344 | 20231115 | 144500 | 2622919380 | 15450 | 15440 | 15450 | 15440 | 160 |
| 345 | 20231115 | 144400 | 2620447400 | 15440 | 15440 | 15450 | 15440 | 235 |
| 346 | 20231115 | 144300 | 2616817970 | 15450 | 15440 | 15450 | 15440 | 160 |
| 347 | 20231115 | 144200 | 2614347260 | 15450 | 15440 | 15450 | 15440 | 160 |
| 348 | 20231115 | 144100 | 2611876270 | 15440 | 15410 | 15450 | 15400 | 241 |
| 349 | 20231115 | 144000 | 2608159590 | 15400 | 15460 | 15480 | 15350 | 2227 |
| 350 | 20231115 | 143900 | 2573825860 | 15500 | 15490 | 15500 | 15460 | 556 |
| 351 | 20231115 | 143800 | 2565221920 | 15500 | 15490 | 15500 | 15490 | 230 |
| 352 | 20231115 | 143700 | 2561658560 | 15490 | 15480 | 15500 | 15480 | 401 |
| 353 | 20231115 | 143600 | 2555449200 | 15500 | 15490 | 15500 | 15490 | 170 |
| 354 | 20231115 | 143500 | 2552815250 | 15490 | 15540 | 15550 | 15480 | 616 |
| 355 | 20231115 | 143400 | 2543275160 | 15540 | 15510 | 15540 | 15500 | 1198 |
| 356 | 20231115 | 143300 | 2524691130 | 15530 | 15530 | 15530 | 15530 | 162 |
| 357 | 20231115 | 143200 | 2522175270 | 15530 | 15530 | 15530 | 15520 | 254 |
| 358 | 20231115 | 143100 | 2518232160 | 15530 | 15540 | 15540 | 15530 | 197 |
| 359 | 20231115 | 143000 | 2515171060 | 15540 | 15540 | 15540 | 15530 | 234 |
| 360 | 20231115 | 142900 | 2511534740 | 15540 | 15540 | 15540 | 15530 | 194 |
| 361 | 20231115 | 142800 | 2508520080 | 15540 | 15540 | 15540 | 15540 | 160 |
| 362 | 20231115 | 142700 | 2506033680 | 15540 | 15540 | 15540 | 15530 | 953 |
| 363 | 20231115 | 142600 | 2491232540 | 15530 | 15550 | 15550 | 15530 | 283 |
| 364 | 20231115 | 142500 | 2486833950 | 15550 | 15520 | 15550 | 15520 | 1431 |
| 365 | 20231115 | 142400 | 2464607440 | 15520 | 15510 | 15520 | 15510 | 235 |
| 366 | 20231115 | 142300 | 2460961240 | 15520 | 15520 | 15520 | 15510 | 181 |
| 367 | 20231115 | 142200 | 2458152330 | 15520 | 15520 | 15520 | 15520 | 204 |
| 368 | 20231115 | 142100 | 2454986250 | 15520 | 15510 | 15520 | 15510 | 160 |
| 369 | 20231115 | 142000 | 2452503130 | 15510 | 15510 | 15510 | 15500 | 654 |
| 370 | 20231115 | 141900 | 2442359650 | 15510 | 15500 | 15510 | 15500 | 190 |
| 371 | 20231115 | 141800 | 2439414050 | 15500 | 15500 | 15500 | 15500 | 70 |
| 372 | 20231115 | 141700 | 2438329050 | 15510 | 15490 | 15510 | 15490 | 124 |
| 373 | 20231115 | 141600 | 2436407810 | 15520 | 15500 | 15520 | 15500 | 70 |
| 374 | 20231115 | 141500 | 2435321790 | 15510 | 15510 | 15510 | 15480 | 71 |
| 375 | 20231115 | 141400 | 2434220610 | 15510 | 15510 | 15510 | 15510 | 70 |
| 376 | 20231115 | 141300 | 2433134910 | 15510 | 15520 | 15520 | 15450 | 114 |
| 377 | 20231115 | 141200 | 2431366960 | 15450 | 15510 | 15520 | 15450 | 781 |
| 378 | 20231115 | 141100 | 2419261090 | 15520 | 15460 | 15520 | 15450 | 102 |
| 379 | 20231115 | 141000 | 2417681130 | 15520 | 15500 | 15520 | 15450 | 1571 |
| 380 | 20231115 | 140900 | 2393396190 | 15510 | 15500 | 15510 | 15460 | 1664 |
| 381 | 20231115 | 140800 | 2367667110 | 15460 | 15500 | 15510 | 15460 | 910 |
| 382 | 20231115 | 140700 | 2353594980 | 15510 | 15500 | 15510 | 15480 | 105 |
| 383 | 20231115 | 140600 | 2351967060 | 15510 | 15500 | 15510 | 15460 | 203 |
| 384 | 20231115 | 140500 | 2348825000 | 15510 | 15510 | 15510 | 15500 | 84 |
| 385 | 20231115 | 140400 | 2347522290 | 15510 | 15510 | 15510 | 15500 | 696 |
| 386 | 20231115 | 140300 | 2336733590 | 15510 | 15500 | 15510 | 15500 | 749 |
| 387 | 20231115 | 140200 | 2325123490 | 15500 | 15500 | 15500 | 15460 | 370 |
| 388 | 20231115 | 140100 | 2319400070 | 15500 | 15500 | 15500 | 15500 | 116 |
| 389 | 20231115 | 140000 | 2317602070 | 15470 | 15500 | 15500 | 15470 | 71 |
| 390 | 20231115 | 135900 | 2316501600 | 15500 | 15470 | 15500 | 15460 | 1816 |
| 391 | 20231115 | 135800 | 2288396200 | 15480 | 15480 | 15480 | 15480 | 70 |
| 392 | 20231115 | 135700 | 2287312600 | 15480 | 15440 | 15480 | 15440 | 1407 |
| 393 | 20231115 | 135600 | 2265571710 | 15440 | 15440 | 15440 | 15420 | 379 |
| 394 | 20231115 | 135500 | 2259720950 | 15440 | 15430 | 15440 | 15430 | 467 |
| 395 | 20231115 | 135400 | 2252510610 | 15430 | 15430 | 15430 | 15430 | 71 |
| 396 | 20231115 | 135300 | 2251415080 | 15430 | 15430 | 15430 | 15430 | 70 |
| 397 | 20231115 | 135200 | 2250334980 | 15430 | 15430 | 15430 | 15430 | 70 |
| 398 | 20231115 | 135100 | 2249254880 | 15430 | 15440 | 15450 | 15430 | 120 |
| 399 | 20231115 | 135000 | 2247402570 | 15450 | 15440 | 15450 | 15440 | 495 |
| 400 | 20231115 | 134900 | 2239759120 | 15440 | 15440 | 15440 | 15430 | 116 |
| 401 | 20231115 | 134800 | 2237968120 | 15440 | 15430 | 15440 | 15430 | 670 |
| 402 | 20231115 | 134700 | 2227628430 | 15430 | 15420 | 15430 | 15420 | 70 |
| 403 | 20231115 | 134600 | 2226548370 | 15430 | 15430 | 15430 | 15430 | 70 |
| 404 | 20231115 | 134500 | 2225468270 | 15430 | 15430 | 15430 | 15430 | 0 |
| 405 | 20231115 | 134400 | 2225468270 | 15430 | 15410 | 15430 | 15370 | 91 |
| 406 | 20231115 | 134300 | 2224068750 | 15420 | 15420 | 15420 | 15420 | 87 |
| 407 | 20231115 | 134200 | 2222727210 | 15420 | 15420 | 15420 | 15420 | 14 |
| 408 | 20231115 | 134100 | 2222511330 | 15430 | 15370 | 15430 | 15370 | 162 |
| 409 | 20231115 | 134000 | 2220015330 | 15380 | 15380 | 15390 | 15380 | 14 |
| 410 | 20231115 | 133900 | 2219799990 | 15380 | 15380 | 15380 | 15380 | 0 |
| 411 | 20231115 | 133800 | 2219799990 | 15380 | 15430 | 15430 | 15380 | 2601 |
| 412 | 20231115 | 133700 | 2179757060 | 15430 | 15430 | 15430 | 15430 | 4 |
| 413 | 20231115 | 133600 | 2179695340 | 15430 | 15430 | 15440 | 15430 | 329 |
| 414 | 20231115 | 133500 | 2174616610 | 15430 | 15440 | 15440 | 15430 | 75 |
| 415 | 20231115 | 133400 | 2173458620 | 15440 | 15440 | 15440 | 15440 | 0 |
| 416 | 20231115 | 133300 | 2173458620 | 15440 | 15430 | 15440 | 15430 | 107 |
| 417 | 20231115 | 133200 | 2171806940 | 15430 | 15430 | 15430 | 15430 | 21 |
| 418 | 20231115 | 133100 | 2171482910 | 15420 | 15410 | 15420 | 15410 | 42 |
| 419 | 20231115 | 133000 | 2170835670 | 15420 | 15420 | 15420 | 15420 | 40 |
| 420 | 20231115 | 132900 | 2170218870 | 15430 | 15430 | 15430 | 15430 | 11 |
| 421 | 20231115 | 132800 | 2170049140 | 15400 | 15430 | 15430 | 15400 | 237 |
| 422 | 20231115 | 132700 | 2166393910 | 15440 | 15440 | 15440 | 15440 | 113 |
| 423 | 20231115 | 132600 | 2164649190 | 15440 | 15440 | 15440 | 15440 | 11 |
| 424 | 20231115 | 132500 | 2164479350 | 15430 | 15430 | 15430 | 15430 | 355 |
| 425 | 20231115 | 132400 | 2159001700 | 15430 | 15430 | 15430 | 15430 | 6 |
| 426 | 20231115 | 132300 | 2158909120 | 15430 | 15420 | 15430 | 15420 | 375 |
| 427 | 20231115 | 132200 | 2153123750 | 15420 | 15420 | 15420 | 15420 | 102 |
| 428 | 20231115 | 132100 | 2151550910 | 15410 | 15410 | 15410 | 15400 | 167 |
| 429 | 20231115 | 132000 | 2148978240 | 15400 | 15400 | 15400 | 15400 | 311 |
| 430 | 20231115 | 131900 | 2144188840 | 15390 | 15390 | 15390 | 15390 | 10 |
| 431 | 20231115 | 131800 | 2144034940 | 15400 | 15390 | 15400 | 15390 | 74 |
| 432 | 20231115 | 131700 | 2142895950 | 15390 | 15390 | 15390 | 15390 | 183 |
| 433 | 20231115 | 131600 | 2140079580 | 15400 | 15430 | 15440 | 15400 | 2640 |
| 434 | 20231115 | 131500 | 2099396500 | 15430 | 15430 | 15430 | 15430 | 35 |
| 435 | 20231115 | 131400 | 2098856450 | 15430 | 15430 | 15430 | 15430 | 528 |
| 436 | 20231115 | 131300 | 2090709410 | 15430 | 15440 | 15440 | 15430 | 2 |
| 437 | 20231115 | 131200 | 2090678540 | 15440 | 15480 | 15480 | 15440 | 218 |
| 438 | 20231115 | 131100 | 2087311840 | 15450 | 15460 | 15480 | 15450 | 105 |
| 439 | 20231115 | 131000 | 2085687170 | 15460 | 15460 | 15460 | 15460 | 16 |
| 440 | 20231115 | 130900 | 2085439810 | 15450 | 15450 | 15450 | 15450 | 2 |
| 441 | 20231115 | 130800 | 2085408910 | 15450 | 15450 | 15450 | 15450 | 5 |
| 442 | 20231115 | 130700 | 2085331660 | 15460 | 15460 | 15460 | 15460 | 7 |
| 443 | 20231115 | 130600 | 2085223440 | 15470 | 15470 | 15470 | 15470 | 19 |
| 444 | 20231115 | 130500 | 2084929510 | 15470 | 15460 | 15470 | 15460 | 541 |
| 445 | 20231115 | 130400 | 2076563130 | 15450 | 15450 | 15450 | 15450 | 73 |
| 446 | 20231115 | 130300 | 2075435280 | 15450 | 15450 | 15450 | 15450 | 4 |
| 447 | 20231115 | 130200 | 2075373480 | 15450 | 15450 | 15450 | 15450 | 7 |
| 448 | 20231115 | 130100 | 2075265330 | 15440 | 15450 | 15450 | 15440 | 23 |
| 449 | 20231115 | 130000 | 2074910080 | 15450 | 15450 | 15450 | 15450 | 56 |
| 450 | 20231115 | 125900 | 2074044880 | 15450 | 15450 | 15450 | 15450 | 10 |
| 451 | 20231115 | 125800 | 2073890380 | 15460 | 15460 | 15460 | 15460 | 2 |
| 452 | 20231115 | 125700 | 2073859460 | 15460 | 15460 | 15460 | 15460 | 21 |
| 453 | 20231115 | 125600 | 2073534800 | 15460 | 15460 | 15460 | 15450 | 69 |
| 454 | 20231115 | 125500 | 2072468110 | 15460 | 15460 | 15460 | 15460 | 247 |
| 455 | 20231115 | 125400 | 2068649490 | 15460 | 15470 | 15470 | 15460 | 73 |
| 456 | 20231115 | 125300 | 2067520280 | 15490 | 15470 | 15490 | 15460 | 427 |
| 457 | 20231115 | 125200 | 2060918230 | 15470 | 15470 | 15470 | 15470 | 50 |
| 458 | 20231115 | 125100 | 2060144730 | 15490 | 15490 | 15490 | 15490 | 136 |
| 459 | 20231115 | 125000 | 2058038090 | 15470 | 15470 | 15470 | 15470 | 7 |
| 460 | 20231115 | 124900 | 2057929800 | 15490 | 15480 | 15490 | 15460 | 306 |
| 461 | 20231115 | 124800 | 2053194630 | 15460 | 15460 | 15470 | 15460 | 207 |
| 462 | 20231115 | 124700 | 2049994310 | 15460 | 15480 | 15480 | 15460 | 44 |
| 463 | 20231115 | 124600 | 2049313390 | 15480 | 15480 | 15480 | 15480 | 19 |
| 464 | 20231115 | 124500 | 2049019270 | 15480 | 15490 | 15490 | 15480 | 61 |
| 465 | 20231115 | 124400 | 2048074960 | 15490 | 15480 | 15490 | 15480 | 71 |
| 466 | 20231115 | 124300 | 2046975750 | 15460 | 15460 | 15460 | 15460 | 30 |
| 467 | 20231115 | 124200 | 2046511950 | 15460 | 15460 | 15460 | 15460 | 117 |
| 468 | 20231115 | 124100 | 2044703130 | 15460 | 15470 | 15470 | 15460 | 27 |
| 469 | 20231115 | 124000 | 2044285700 | 15480 | 15480 | 15490 | 15480 | 106 |
| 470 | 20231115 | 123900 | 2042644710 | 15480 | 15450 | 15490 | 15450 | 1436 |
| 471 | 20231115 | 123800 | 2020441710 | 15420 | 15430 | 15430 | 15410 | 123 |
| 472 | 20231115 | 123700 | 2018544890 | 15450 | 15460 | 15460 | 15450 | 161 |
| 473 | 20231115 | 123600 | 2016055940 | 15460 | 15460 | 15460 | 15460 | 0 |
| 474 | 20231115 | 123500 | 2016055940 | 15460 | 15480 | 15480 | 15460 | 170 |
| 475 | 20231115 | 123400 | 2013427100 | 15480 | 15480 | 15480 | 15480 | 33 |
| 476 | 20231115 | 123300 | 2012916260 | 15490 | 15500 | 15500 | 15490 | 108 |
| 477 | 20231115 | 123200 | 2011243320 | 15500 | 15500 | 15500 | 15500 | 125 |
| 478 | 20231115 | 123100 | 2009305820 | 15500 | 15510 | 15550 | 15500 | 98 |
| 479 | 20231115 | 123000 | 2007786620 | 15500 | 15540 | 15560 | 15500 | 1162 |
| 480 | 20231115 | 122900 | 1989759740 | 15540 | 15540 | 15540 | 15540 | 107 |
| 481 | 20231115 | 122800 | 1988096960 | 15560 | 15560 | 15560 | 15560 | 82 |
| 482 | 20231115 | 122700 | 1986821040 | 15580 | 15570 | 15580 | 15550 | 339 |
| 483 | 20231115 | 122600 | 1981543210 | 15570 | 15560 | 15570 | 15560 | 201 |
| 484 | 20231115 | 122500 | 1978415130 | 15560 | 15560 | 15560 | 15560 | 24 |
| 485 | 20231115 | 122400 | 1978041690 | 15560 | 15550 | 15560 | 15540 | 62 |
| 486 | 20231115 | 122300 | 1977077800 | 15540 | 15550 | 15550 | 15540 | 72 |
| 487 | 20231115 | 122200 | 1975958710 | 15560 | 15550 | 15560 | 15530 | 215 |
| 488 | 20231115 | 122100 | 1972619100 | 15580 | 15520 | 15580 | 15520 | 16 |
| 489 | 20231115 | 122000 | 1972370720 | 15580 | 15510 | 15580 | 15510 | 1774 |
| 490 | 20231115 | 121900 | 1944784000 | 15510 | 15510 | 15520 | 15500 | 2182 |
| 491 | 20231115 | 121800 | 1910928180 | 15510 | 15510 | 15520 | 15510 | 76 |
| 492 | 20231115 | 121700 | 1909749320 | 15510 | 15510 | 15510 | 15500 | 712 |
| 493 | 20231115 | 121600 | 1898706210 | 15510 | 15510 | 15510 | 15510 | 3 |
| 494 | 20231115 | 121500 | 1898659680 | 15510 | 15500 | 15510 | 15500 | 11 |
| 495 | 20231115 | 121400 | 1898489120 | 15500 | 15520 | 15520 | 15500 | 155 |
| 496 | 20231115 | 121300 | 1896083550 | 15520 | 15520 | 15520 | 15520 | 21 |
| 497 | 20231115 | 121200 | 1895757630 | 15520 | 15520 | 15520 | 15520 | 25 |
| 498 | 20231115 | 121100 | 1895369630 | 15520 | 15480 | 15520 | 15480 | 1865 |
| 499 | 20231115 | 121000 | 1866460560 | 15490 | 15430 | 15490 | 15430 | 1409 |
| 500 | 20231115 | 120900 | 1844668600 | 15430 | 15430 | 15430 | 15430 | 50 |
| 501 | 20231115 | 120800 | 1843897100 | 15450 | 15450 | 15450 | 15450 | 5 |
| 502 | 20231115 | 120700 | 1843819850 | 15450 | 15450 | 15450 | 15450 | 0 |
| 503 | 20231115 | 120600 | 1843819850 | 15450 | 15450 | 15450 | 15400 | 121 |
| 504 | 20231115 | 120500 | 1841951800 | 15450 | 15480 | 15480 | 15450 | 909 |
| 505 | 20231115 | 120400 | 1827900900 | 15480 | 15470 | 15490 | 15470 | 838 |
| 506 | 20231115 | 120300 | 1814930950 | 15470 | 15400 | 15470 | 15400 | 538 |
| 507 | 20231115 | 120200 | 1806627680 | 15400 | 15430 | 15430 | 15380 | 1771 |
| 508 | 20231115 | 120100 | 1779387970 | 15430 | 15430 | 15430 | 15430 | 50 |
| 509 | 20231115 | 120000 | 1778616470 | 15430 | 15450 | 15450 | 15430 | 194 |
| 510 | 20231115 | 115900 | 1775622530 | 15450 | 15460 | 15460 | 15450 | 1006 |
| 511 | 20231115 | 115800 | 1760075470 | 15470 | 15470 | 15470 | 15460 | 370 |
| 512 | 20231115 | 115700 | 1754352080 | 15470 | 15480 | 15480 | 15470 | 342 |
| 513 | 20231115 | 115600 | 1749060690 | 15500 | 15490 | 15500 | 15470 | 2096 |
| 514 | 20231115 | 115500 | 1716582630 | 15490 | 15500 | 15510 | 15450 | 692 |
| 515 | 20231115 | 115400 | 1705866080 | 15510 | 15490 | 15510 | 15490 | 3470 |
| 516 | 20231115 | 115300 | 1652087000 | 15480 | 15380 | 15480 | 15360 | 2358 |
| 517 | 20231115 | 115200 | 1615690000 | 15430 | 15390 | 15430 | 15390 | 2011 |
| 518 | 20231115 | 115100 | 1584683240 | 15390 | 15400 | 15410 | 15360 | 1249 |
| 519 | 20231115 | 115000 | 1565449890 | 15400 | 15330 | 15400 | 15330 | 4314 |
| 520 | 20231115 | 114900 | 1499176580 | 15330 | 15280 | 15330 | 15280 | 1245 |
| 521 | 20231115 | 114800 | 1480117230 | 15250 | 15300 | 15310 | 15240 | 3066 |
| 522 | 20231115 | 114700 | 1433271530 | 15300 | 15250 | 15300 | 15250 | 472 |
| 523 | 20231115 | 114600 | 1426057600 | 15250 | 15270 | 15280 | 15250 | 424 |
| 524 | 20231115 | 114500 | 1419587620 | 15250 | 15280 | 15280 | 15250 | 181 |
| 525 | 20231115 | 114400 | 1416824040 | 15280 | 15270 | 15280 | 15240 | 333 |
| 526 | 20231115 | 114300 | 1411743150 | 15250 | 15260 | 15270 | 15250 | 130 |
| 527 | 20231115 | 114200 | 1409759620 | 15260 | 15290 | 15290 | 15260 | 466 |
| 528 | 20231115 | 114100 | 1402638270 | 15290 | 15300 | 15300 | 15290 | 681 |
| 529 | 20231115 | 114000 | 1392221310 | 15300 | 15270 | 15330 | 15270 | 4836 |
| 530 | 20231115 | 113900 | 1318240790 | 15270 | 15260 | 15270 | 15260 | 174 |
| 531 | 20231115 | 113800 | 1315585290 | 15260 | 15270 | 15290 | 15260 | 1012 |
| 532 | 20231115 | 113700 | 1300128610 | 15270 | 15260 | 15270 | 15250 | 2431 |
| 533 | 20231115 | 113600 | 1263026600 | 15260 | 15220 | 15260 | 15220 | 2887 |
| 534 | 20231115 | 113500 | 1219038030 | 15220 | 15180 | 15230 | 15180 | 1771 |
| 535 | 20231115 | 113400 | 1192102480 | 15180 | 15190 | 15190 | 15180 | 93 |
| 536 | 20231115 | 113300 | 1190690050 | 15190 | 15180 | 15190 | 15180 | 145 |
| 537 | 20231115 | 113200 | 1188487650 | 15180 | 15180 | 15180 | 15180 | 348 |
| 538 | 20231115 | 113100 | 1183205010 | 15180 | 15170 | 15180 | 15170 | 134 |
| 539 | 20231115 | 113000 | 1181172120 | 15180 | 15180 | 15180 | 15180 | 126 |
| 540 | 20231115 | 112900 | 1179259440 | 15190 | 15190 | 15190 | 15190 | 10 |
| 541 | 20231115 | 112800 | 1179107540 | 15190 | 15190 | 15190 | 15190 | 0 |
| 542 | 20231115 | 112700 | 1179107540 | 15190 | 15190 | 15190 | 15190 | 82 |
| 543 | 20231115 | 112600 | 1177861960 | 15190 | 15190 | 15190 | 15190 | 10 |
| 544 | 20231115 | 112500 | 1177710060 | 15190 | 15190 | 15190 | 15190 | 2 |
| 545 | 20231115 | 112400 | 1177679680 | 15190 | 15170 | 15190 | 15170 | 11 |
| 546 | 20231115 | 112300 | 1177512610 | 15170 | 15170 | 15190 | 15170 | 153 |
| 547 | 20231115 | 112200 | 1175191380 | 15190 | 15180 | 15190 | 15170 | 431 |
| 548 | 20231115 | 112100 | 1168650600 | 15180 | 15200 | 15200 | 15180 | 110 |
| 549 | 20231115 | 112000 | 1166980320 | 15200 | 15210 | 15210 | 15180 | 54 |
| 550 | 20231115 | 111900 | 1166160510 | 15210 | 15210 | 15210 | 15180 | 7 |
| 551 | 20231115 | 111800 | 1166054100 | 15210 | 15170 | 15210 | 15170 | 2433 |
| 552 | 20231115 | 111700 | 1129096330 | 15160 | 15160 | 15160 | 15160 | 435 |
| 553 | 20231115 | 111600 | 1122501730 | 15150 | 15130 | 15150 | 15130 | 1690 |
| 554 | 20231115 | 111500 | 1096914850 | 15120 | 15110 | 15120 | 15110 | 656 |
| 555 | 20231115 | 111400 | 1086996630 | 15110 | 15120 | 15120 | 15110 | 515 |
| 556 | 20231115 | 111300 | 1079214650 | 15120 | 15120 | 15120 | 15120 | 151 |
| 557 | 20231115 | 111200 | 1076931530 | 15110 | 15110 | 15120 | 15110 | 120 |
| 558 | 20231115 | 111100 | 1075118160 | 15100 | 15120 | 15120 | 15100 | 101 |
| 559 | 20231115 | 111000 | 1073592860 | 15120 | 15090 | 15120 | 15090 | 2128 |
| 560 | 20231115 | 110900 | 1041444810 | 15090 | 15090 | 15090 | 15090 | 2 |
| 561 | 20231115 | 110800 | 1041414630 | 15100 | 15090 | 15100 | 15030 | 292 |
| 562 | 20231115 | 110700 | 1037012030 | 15100 | 15100 | 15100 | 15100 | 13 |
| 563 | 20231115 | 110600 | 1036815730 | 15080 | 15090 | 15100 | 15080 | 1282 |
| 564 | 20231115 | 110500 | 1017477290 | 15100 | 15090 | 15100 | 15090 | 7 |
| 565 | 20231115 | 110400 | 1017371640 | 15080 | 15080 | 15080 | 15080 | 171 |
| 566 | 20231115 | 110300 | 1014792960 | 15100 | 15100 | 15100 | 15100 | 1 |
| 567 | 20231115 | 110200 | 1014777860 | 15110 | 15100 | 15110 | 15100 | 161 |
| 568 | 20231115 | 110100 | 1012346740 | 15100 | 15110 | 15110 | 15100 | 223 |
| 569 | 20231115 | 110000 | 1008979430 | 15090 | 15060 | 15100 | 15060 | 3963 |
| 570 | 20231115 | 105900 | 949191970 | 15050 | 15060 | 15060 | 15050 | 10 |
| 571 | 20231115 | 105800 | 949041380 | 15050 | 15050 | 15050 | 15050 | 160 |
| 572 | 20231115 | 105700 | 946633380 | 15040 | 15020 | 15040 | 15020 | 781 |
| 573 | 20231115 | 105600 | 934893780 | 15030 | 15000 | 15030 | 15000 | 300 |
| 574 | 20231115 | 105500 | 930390640 | 15000 | 15000 | 15010 | 15000 | 553 |
| 575 | 20231115 | 105400 | 922095630 | 15000 | 14980 | 15000 | 14980 | 228 |
| 576 | 20231115 | 105300 | 918676550 | 14980 | 14980 | 14980 | 14980 | 0 |
| 577 | 20231115 | 105200 | 918676550 | 14980 | 15000 | 15000 | 14970 | 123 |
| 578 | 20231115 | 105100 | 916834850 | 15020 | 15020 | 15020 | 15020 | 1 |
| 579 | 20231115 | 105000 | 916819830 | 15010 | 15010 | 15010 | 15010 | 144 |
| 580 | 20231115 | 104900 | 914658390 | 15010 | 15010 | 15010 | 15010 | 0 |
| 581 | 20231115 | 104800 | 914658390 | 15010 | 15010 | 15010 | 15010 | 0 |
| 582 | 20231115 | 104700 | 914658390 | 15010 | 15010 | 15010 | 15010 | 11 |
| 583 | 20231115 | 104600 | 914493280 | 15030 | 15030 | 15030 | 15030 | 15 |
| 584 | 20231115 | 104500 | 914267830 | 15020 | 15010 | 15020 | 15010 | 256 |
| 585 | 20231115 | 104400 | 910423090 | 15010 | 15010 | 15010 | 15010 | 0 |
| 586 | 20231115 | 104300 | 910423090 | 15010 | 15010 | 15010 | 15010 | 0 |
| 587 | 20231115 | 104200 | 910423090 | 15010 | 15000 | 15010 | 15000 | 107 |
| 588 | 20231115 | 104100 | 908817950 | 14970 | 14970 | 14970 | 14970 | 457 |
| 589 | 20231115 | 104000 | 901976660 | 14960 | 14960 | 14960 | 14960 | 7 |
| 590 | 20231115 | 103900 | 901871940 | 14960 | 14960 | 14960 | 14960 | 6 |
| 591 | 20231115 | 103800 | 901782180 | 14970 | 14970 | 14970 | 14970 | 215 |
| 592 | 20231115 | 103700 | 898563630 | 14970 | 14970 | 14970 | 14970 | 56 |
| 593 | 20231115 | 103600 | 897725310 | 14980 | 14980 | 14980 | 14980 | 38 |
| 594 | 20231115 | 103500 | 897156070 | 14980 | 14980 | 14980 | 14980 | 133 |
| 595 | 20231115 | 103400 | 895163730 | 14980 | 15010 | 15010 | 14980 | 188 |
| 596 | 20231115 | 103300 | 892344410 | 15020 | 15010 | 15020 | 15010 | 5 |
| 597 | 20231115 | 103200 | 892269340 | 15010 | 15010 | 15020 | 15010 | 191 |
| 598 | 20231115 | 103100 | 889402420 | 15020 | 15020 | 15020 | 15020 | 0 |
| 599 | 20231115 | 103000 | 889402420 | 15020 | 15020 | 15020 | 15010 | 329 |
| 600 | 20231115 | 102900 | 884462130 | 15000 | 15030 | 15030 | 15000 | 586 |
| 601 | 20231115 | 102800 | 875664810 | 15030 | 15030 | 15030 | 15030 | 1 |
| 602 | 20231115 | 102700 | 875649780 | 15040 | 15040 | 15040 | 15040 | 0 |
| 603 | 20231115 | 102600 | 875649780 | 15040 | 15040 | 15040 | 15040 | 1 |
| 604 | 20231115 | 102500 | 875634740 | 15010 | 15040 | 15040 | 15010 | 670 |
| 605 | 20231115 | 102400 | 865567260 | 15040 | 15040 | 15040 | 15040 | 136 |
| 606 | 20231115 | 102300 | 863521820 | 15040 | 15040 | 15040 | 15040 | 40 |
| 607 | 20231115 | 102200 | 862920220 | 15050 | 15010 | 15050 | 15010 | 157 |
| 608 | 20231115 | 102100 | 860561930 | 15070 | 15000 | 15070 | 15000 | 6224 |
| 609 | 20231115 | 102000 | 767080510 | 15000 | 14980 | 15000 | 14980 | 753 |
| 610 | 20231115 | 101900 | 755793610 | 14970 | 14970 | 14980 | 14970 | 338 |
| 611 | 20231115 | 101800 | 750732280 | 14940 | 14960 | 14980 | 14940 | 403 |
| 612 | 20231115 | 101700 | 744696780 | 14980 | 14950 | 14980 | 14950 | 984 |
| 613 | 20231115 | 101600 | 729979350 | 14940 | 14940 | 14940 | 14940 | 20 |
| 614 | 20231115 | 101500 | 729680550 | 14940 | 14940 | 14940 | 14940 | 23 |
| 615 | 20231115 | 101400 | 729336930 | 14940 | 14930 | 14940 | 14920 | 525 |
| 616 | 20231115 | 101300 | 721495100 | 14940 | 14940 | 14940 | 14930 | 121 |
| 617 | 20231115 | 101200 | 719687470 | 14950 | 14950 | 14960 | 14950 | 130 |
| 618 | 20231115 | 101100 | 717742920 | 14950 | 14950 | 14950 | 14950 | 60 |
| 619 | 20231115 | 101000 | 716845920 | 14970 | 14970 | 14970 | 14970 | 22 |
| 620 | 20231115 | 100900 | 716516580 | 14980 | 14950 | 14990 | 14950 | 4417 |
| 621 | 20231115 | 100800 | 650391820 | 14930 | 14940 | 14940 | 14930 | 489 |
| 622 | 20231115 | 100700 | 643090900 | 14940 | 14950 | 14950 | 14940 | 1282 |
| 623 | 20231115 | 100600 | 623928880 | 14940 | 14910 | 14940 | 14910 | 27 |
| 624 | 20231115 | 100500 | 623525680 | 14950 | 14950 | 14950 | 14950 | 0 |
| 625 | 20231115 | 100400 | 623525680 | 14950 | 14950 | 14950 | 14930 | 133 |
| 626 | 20231115 | 100300 | 621538110 | 14950 | 14970 | 14970 | 14950 | 865 |
| 627 | 20231115 | 100200 | 608605950 | 14960 | 14930 | 14960 | 14930 | 2252 |
| 628 | 20231115 | 100100 | 574939790 | 14930 | 14890 | 14930 | 14890 | 1491 |
| 629 | 20231115 | 100000 | 552698510 | 14890 | 14890 | 14890 | 14880 | 151 |
| 630 | 20231115 | 095900 | 550450180 | 14890 | 14900 | 14900 | 14890 | 32 |
| 631 | 20231115 | 095800 | 549973690 | 14900 | 14890 | 14900 | 14890 | 846 |
| 632 | 20231115 | 095700 | 537370070 | 14890 | 14890 | 14890 | 14890 | 567 |
| 633 | 20231115 | 095600 | 528927440 | 14860 | 14840 | 14860 | 14840 | 923 |
| 634 | 20231115 | 095500 | 515213860 | 14830 | 14830 | 14830 | 14830 | 6 |
| 635 | 20231115 | 095400 | 515124880 | 14830 | 14820 | 14830 | 14820 | 23 |
| 636 | 20231115 | 095300 | 514783980 | 14810 | 14810 | 14810 | 14810 | 0 |
| 637 | 20231115 | 095200 | 514783980 | 14810 | 14800 | 14810 | 14800 | 87 |
| 638 | 20231115 | 095100 | 513496340 | 14800 | 14800 | 14800 | 14800 | 0 |
| 639 | 20231115 | 095000 | 513496340 | 14800 | 14800 | 14800 | 14800 | 170 |
| 640 | 20231115 | 094900 | 510980340 | 14800 | 14780 | 14800 | 14780 | 60 |
| 641 | 20231115 | 094800 | 510093000 | 14770 | 14750 | 14770 | 14750 | 28 |
| 642 | 20231115 | 094700 | 509679540 | 14750 | 14750 | 14750 | 14750 | 0 |
| 643 | 20231115 | 094600 | 509679540 | 14750 | 14750 | 14750 | 14750 | 8 |
| 644 | 20231115 | 094500 | 509561540 | 14750 | 14760 | 14760 | 14750 | 110 |
| 645 | 20231115 | 094400 | 507938440 | 14760 | 14760 | 14760 | 14760 | 10 |
| 646 | 20231115 | 094300 | 507790840 | 14760 | 14760 | 14760 | 14760 | 556 |
| 647 | 20231115 | 094200 | 499584280 | 14750 | 14750 | 14750 | 14750 | 0 |
| 648 | 20231115 | 094100 | 499584280 | 14750 | 14750 | 14750 | 14750 | 21 |
| 649 | 20231115 | 094000 | 499274530 | 14740 | 14750 | 14750 | 14740 | 631 |
| 650 | 20231115 | 093900 | 489967340 | 14760 | 14750 | 14760 | 14750 | 17 |
| 651 | 20231115 | 093800 | 489716580 | 14750 | 14760 | 14760 | 14750 | 18 |
| 652 | 20231115 | 093700 | 489451060 | 14750 | 14760 | 14760 | 14750 | 420 |
| 653 | 20231115 | 093600 | 483255080 | 14750 | 14750 | 14750 | 14750 | 40 |
| 654 | 20231115 | 093500 | 482665080 | 14740 | 14750 | 14750 | 14740 | 18 |
| 655 | 20231115 | 093400 | 482399710 | 14740 | 14740 | 14740 | 14740 | 0 |
| 656 | 20231115 | 093300 | 482399710 | 14740 | 14740 | 14740 | 14740 | 114 |
| 657 | 20231115 | 093200 | 480719350 | 14740 | 14740 | 14740 | 14740 | 16 |
| 658 | 20231115 | 093100 | 480483510 | 14730 | 14730 | 14740 | 14730 | 132 |
| 659 | 20231115 | 093000 | 478538510 | 14740 | 14740 | 14740 | 14740 | 13 |
| 660 | 20231115 | 092900 | 478346890 | 14740 | 14770 | 14780 | 14740 | 485 |
| 661 | 20231115 | 092800 | 471189950 | 14780 | 14780 | 14780 | 14780 | 6 |
| 662 | 20231115 | 092700 | 471101270 | 14780 | 14760 | 14780 | 14760 | 23 |
| 663 | 20231115 | 092600 | 470761730 | 14770 | 14760 | 14770 | 14740 | 798 |
| 664 | 20231115 | 092500 | 458989380 | 14770 | 14780 | 14780 | 14770 | 1347 |
| 665 | 20231115 | 092400 | 439091050 | 14780 | 14780 | 14780 | 14780 | 263 |
| 666 | 20231115 | 092300 | 435203910 | 14780 | 14800 | 14800 | 14780 | 275 |
| 667 | 20231115 | 092200 | 431137270 | 14800 | 14820 | 14820 | 14790 | 498 |
| 668 | 20231115 | 092100 | 423764470 | 14820 | 14840 | 14840 | 14820 | 462 |
| 669 | 20231115 | 092000 | 416917580 | 14840 | 14830 | 14840 | 14830 | 129 |
| 670 | 20231115 | 091900 | 415004370 | 14840 | 14850 | 14850 | 14840 | 320 |
| 671 | 20231115 | 091800 | 410252760 | 14860 | 14900 | 14900 | 14860 | 458 |
| 672 | 20231115 | 091700 | 403443690 | 14920 | 14910 | 14920 | 14910 | 88 |
| 673 | 20231115 | 091600 | 402131590 | 14910 | 14900 | 14930 | 14870 | 1673 |
| 674 | 20231115 | 091500 | 377213090 | 14860 | 14850 | 14900 | 14850 | 679 |
| 675 | 20231115 | 091400 | 367116160 | 14880 | 14880 | 14880 | 14880 | 10 |
| 676 | 20231115 | 091300 | 366967360 | 14880 | 14880 | 14880 | 14880 | 18 |
| 677 | 20231115 | 091200 | 366699520 | 14890 | 14890 | 14890 | 14890 | 0 |
| 678 | 20231115 | 091100 | 366699520 | 14890 | 14870 | 14890 | 14820 | 3424 |
| 679 | 20231115 | 091000 | 315928090 | 14860 | 14790 | 14860 | 14770 | 2997 |
| 680 | 20231115 | 090900 | 271587780 | 14790 | 14820 | 14820 | 14790 | 811 |
| 681 | 20231115 | 090800 | 259574890 | 14850 | 14820 | 14850 | 14820 | 77 |
| 682 | 20231115 | 090700 | 258433030 | 14810 | 14840 | 14840 | 14810 | 562 |
| 683 | 20231115 | 090600 | 250104730 | 14860 | 14830 | 14870 | 14820 | 365 |
| 684 | 20231115 | 090500 | 244678420 | 14840 | 14870 | 14870 | 14840 | 515 |
| 685 | 20231115 | 090400 | 237024670 | 14880 | 14900 | 14900 | 14880 | 1502 |
| 686 | 20231115 | 090300 | 214657250 | 14900 | 14790 | 15040 | 14790 | 6044 |
| 687 | 20231115 | 090200 | 124157270 | 14780 | 14780 | 14850 | 14760 | 1102 |
| 688 | 20231115 | 090100 | 107861210 | 14780 | 14850 | 14880 | 14780 | 1135 |
| 689 | 20231115 | 090000 | 91055610 | 14850 | 14950 | 14960 | 14850 | 6106 |