35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 195000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 3 | 20231115 | 194900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20231115 | 194800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20231115 | 194700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20231115 | 194600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20231115 | 194500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20231115 | 194400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20231115 | 194300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20231115 | 194200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20231115 | 194100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20231115 | 194000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20231115 | 193900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20231115 | 193800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20231115 | 193700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20231115 | 193600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20231115 | 193500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20231115 | 193400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20231115 | 193300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20231115 | 193200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20231115 | 193100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20231115 | 193000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20231115 | 192900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20231115 | 192800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20231115 | 192700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20231115 | 192600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20231115 | 192500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20231115 | 192400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20231115 | 192300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20231115 | 192200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20231115 | 192100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20231115 | 192000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 33 | 20231115 | 191900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20231115 | 191800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20231115 | 191700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20231115 | 191600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20231115 | 191500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20231115 | 191400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20231115 | 191300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20231115 | 191200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20231115 | 191100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20231115 | 191000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20231115 | 190900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20231115 | 190800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20231115 | 190700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20231115 | 190600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20231115 | 190500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20231115 | 190400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20231115 | 190300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20231115 | 190200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20231115 | 190100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20231115 | 190000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20231115 | 185900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20231115 | 185800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20231115 | 185700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20231115 | 185600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20231115 | 185500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20231115 | 185400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20231115 | 185300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20231115 | 185200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20231115 | 185100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20231115 | 185000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 63 | 20231115 | 184900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20231115 | 184800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20231115 | 184700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20231115 | 184600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20231115 | 184500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20231115 | 184400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20231115 | 184300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20231115 | 184200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20231115 | 184100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20231115 | 184000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20231115 | 183900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20231115 | 183800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20231115 | 183700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20231115 | 183600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20231115 | 183500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20231115 | 183400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20231115 | 183300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20231115 | 183200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20231115 | 183100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20231115 | 183000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20231115 | 182900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20231115 | 182800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20231115 | 182700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20231115 | 182600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20231115 | 182500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20231115 | 182400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20231115 | 182300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20231115 | 182200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20231115 | 182100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20231115 | 182000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 93 | 20231115 | 181900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20231115 | 181800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20231115 | 181700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20231115 | 181600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20231115 | 181500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20231115 | 181400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20231115 | 181300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20231115 | 181200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20231115 | 181100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20231115 | 181000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20231115 | 180900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20231115 | 180800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20231115 | 180700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20231115 | 180600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20231115 | 180500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20231115 | 180400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20231115 | 180300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20231115 | 180200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20231115 | 180100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20231115 | 180000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20231115 | 175900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20231115 | 175800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20231115 | 175700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20231115 | 175600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20231115 | 175500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20231115 | 175400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20231115 | 175300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20231115 | 175200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20231115 | 175100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20231115 | 175000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 123 | 20231115 | 174900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20231115 | 174800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20231115 | 174700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20231115 | 174600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20231115 | 174500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20231115 | 174400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20231115 | 174300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20231115 | 174200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20231115 | 174100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20231115 | 174000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20231115 | 173900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20231115 | 173800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20231115 | 173700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20231115 | 173600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20231115 | 173500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20231115 | 173400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20231115 | 173300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20231115 | 173200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20231115 | 173100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20231115 | 173000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20231115 | 172900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20231115 | 172800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20231115 | 172700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20231115 | 172600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20231115 | 172500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20231115 | 172400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20231115 | 172300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20231115 | 172200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20231115 | 172100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20231115 | 172000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 153 | 20231115 | 171900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20231115 | 171800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20231115 | 171700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20231115 | 171600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20231115 | 171500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20231115 | 171400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20231115 | 171300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20231115 | 171200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20231115 | 171100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20231115 | 171000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20231115 | 170900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20231115 | 170800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20231115 | 170700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20231115 | 170600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20231115 | 170500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20231115 | 170400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20231115 | 170300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20231115 | 170200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20231115 | 170100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20231115 | 170000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20231115 | 165900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20231115 | 165800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20231115 | 165700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20231115 | 165600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20231115 | 165500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20231115 | 165400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20231115 | 165300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20231115 | 165200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20231115 | 165100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20231115 | 165000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 183 | 20231115 | 164900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20231115 | 164800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20231115 | 164700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20231115 | 164600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20231115 | 164500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20231115 | 164400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20231115 | 164300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20231115 | 164200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20231115 | 164100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20231115 | 164000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20231115 | 163900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20231115 | 163800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20231115 | 163700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20231115 | 163600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20231115 | 163500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20231115 | 163400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20231115 | 163300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20231115 | 163200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20231115 | 163100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20231115 | 163000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20231115 | 162900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20231115 | 162800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20231115 | 162700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20231115 | 162600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20231115 | 162500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20231115 | 162400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20231115 | 162300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20231115 | 162200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20231115 | 162100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 212 | 20231115 | 162000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 213 | 20231115 | 161900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20231115 | 161800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20231115 | 161700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20231115 | 161600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 217 | 20231115 | 161500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 218 | 20231115 | 161400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 219 | 20231115 | 161300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 220 | 20231115 | 161200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 221 | 20231115 | 161100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 222 | 20231115 | 161000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 223 | 20231115 | 160900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 224 | 20231115 | 160800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 225 | 20231115 | 160700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 226 | 20231115 | 160600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 227 | 20231115 | 160500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 228 | 20231115 | 160400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 229 | 20231115 | 160300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 230 | 20231115 | 160200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 231 | 20231115 | 160100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 232 | 20231115 | 160000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 233 | 20231115 | 155900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 234 | 20231115 | 155800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 235 | 20231115 | 155700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 236 | 20231115 | 155600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 237 | 20231115 | 155500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20231115 | 155400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 239 | 20231115 | 155300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 240 | 20231115 | 155200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 241 | 20231115 | 155100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 242 | 20231115 | 155000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 243 | 20231115 | 154900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 244 | 20231115 | 154800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 245 | 20231115 | 154700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 246 | 20231115 | 154600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 247 | 20231115 | 154500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 248 | 20231115 | 154400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 249 | 20231115 | 154300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 250 | 20231115 | 154200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 251 | 20231115 | 154100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 252 | 20231115 | 154000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 253 | 20231115 | 153900 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 254 | 20231115 | 153800 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 255 | 20231115 | 153700 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 256 | 20231115 | 153600 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 257 | 20231115 | 153500 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 258 | 20231115 | 153400 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 259 | 20231115 | 153300 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 260 | 20231115 | 153200 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 261 | 20231115 | 153100 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 262 | 20231115 | 153000 | 24232228850 | 42050 | 42050 | 42050 | 42050 | 5416 |
| 263 | 20231115 | 152900 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 264 | 20231115 | 152800 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 265 | 20231115 | 152700 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 266 | 20231115 | 152600 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 267 | 20231115 | 152500 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 268 | 20231115 | 152400 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 269 | 20231115 | 152300 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 270 | 20231115 | 152200 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 271 | 20231115 | 152100 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 272 | 20231115 | 152000 | 24004486050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 273 | 20231115 | 151900 | 24004486050 | 41900 | 41900 | 41950 | 41850 | 1652 |
| 274 | 20231115 | 151800 | 23935264650 | 41900 | 42050 | 42050 | 41900 | 2795 |
| 275 | 20231115 | 151700 | 23817940850 | 42000 | 42150 | 42150 | 42000 | 1526 |
| 276 | 20231115 | 151600 | 23753680700 | 42150 | 42000 | 42200 | 42000 | 3072 |
| 277 | 20231115 | 151500 | 23624378600 | 42050 | 41900 | 42050 | 41900 | 1459 |
| 278 | 20231115 | 151400 | 23563128550 | 41950 | 41950 | 41950 | 41900 | 979 |
| 279 | 20231115 | 151300 | 23522071800 | 41950 | 41950 | 41950 | 41850 | 1421 |
| 280 | 20231115 | 151200 | 23462527050 | 41950 | 41850 | 41950 | 41800 | 953 |
| 281 | 20231115 | 151100 | 23422609750 | 41900 | 41850 | 41900 | 41850 | 903 |
| 282 | 20231115 | 151000 | 23384807450 | 41850 | 41900 | 41900 | 41800 | 1321 |
| 283 | 20231115 | 150900 | 23329541800 | 41900 | 41850 | 41900 | 41800 | 1185 |
| 284 | 20231115 | 150800 | 23279963900 | 41850 | 41750 | 41850 | 41750 | 564 |
| 285 | 20231115 | 150700 | 23256386800 | 41750 | 41750 | 41800 | 41650 | 437 |
| 286 | 20231115 | 150600 | 23238153000 | 41700 | 41600 | 41700 | 41550 | 386 |
| 287 | 20231115 | 150500 | 23222084250 | 41600 | 41500 | 41600 | 41500 | 882 |
| 288 | 20231115 | 150400 | 23185427800 | 41500 | 41550 | 41600 | 41500 | 460 |
| 289 | 20231115 | 150300 | 23166328150 | 41550 | 41550 | 41600 | 41550 | 299 |
| 290 | 20231115 | 150200 | 23153900400 | 41600 | 41550 | 41600 | 41550 | 295 |
| 291 | 20231115 | 150100 | 23141638400 | 41600 | 41600 | 41600 | 41550 | 589 |
| 292 | 20231115 | 150000 | 23117155650 | 41550 | 41550 | 41700 | 41500 | 1779 |
| 293 | 20231115 | 145900 | 23043211950 | 41500 | 41450 | 41500 | 41450 | 1362 |
| 294 | 20231115 | 145800 | 22986743700 | 41450 | 41500 | 41550 | 41400 | 1672 |
| 295 | 20231115 | 145700 | 22917397000 | 41500 | 41550 | 41550 | 41500 | 707 |
| 296 | 20231115 | 145600 | 22888035800 | 41500 | 41550 | 41600 | 41500 | 965 |
| 297 | 20231115 | 145500 | 22847943450 | 41600 | 41600 | 41600 | 41550 | 231 |
| 298 | 20231115 | 145400 | 22838337850 | 41550 | 41750 | 41750 | 41500 | 3527 |
| 299 | 20231115 | 145300 | 22691742800 | 41700 | 41850 | 41850 | 41700 | 530 |
| 300 | 20231115 | 145200 | 22669594400 | 41850 | 41900 | 41900 | 41850 | 2066 |
| 301 | 20231115 | 145100 | 22583121550 | 41900 | 41950 | 41950 | 41850 | 671 |
| 302 | 20231115 | 145000 | 22555011000 | 41900 | 41800 | 41950 | 41800 | 1572 |
| 303 | 20231115 | 144900 | 22489172050 | 41800 | 41750 | 41800 | 41750 | 513 |
| 304 | 20231115 | 144800 | 22467739900 | 41750 | 41750 | 41800 | 41750 | 1063 |
| 305 | 20231115 | 144700 | 22423310600 | 41800 | 41750 | 41800 | 41700 | 614 |
| 306 | 20231115 | 144600 | 22397671650 | 41800 | 41700 | 41800 | 41700 | 408 |
| 307 | 20231115 | 144500 | 22380639100 | 41700 | 41750 | 41800 | 41700 | 567 |
| 308 | 20231115 | 144400 | 22356974550 | 41750 | 41600 | 41800 | 41550 | 2211 |
| 309 | 20231115 | 144300 | 22264899500 | 41550 | 41650 | 41650 | 41550 | 1941 |
| 310 | 20231115 | 144200 | 22184155000 | 41600 | 41550 | 41750 | 41550 | 527 |
| 311 | 20231115 | 144100 | 22162208800 | 41650 | 41650 | 41750 | 41550 | 3242 |
| 312 | 20231115 | 144000 | 22027302650 | 41700 | 42050 | 42050 | 41650 | 4502 |
| 313 | 20231115 | 143900 | 21839188150 | 42050 | 42200 | 42200 | 42000 | 1750 |
| 314 | 20231115 | 143800 | 21765498450 | 42250 | 42200 | 42250 | 42200 | 493 |
| 315 | 20231115 | 143700 | 21744690800 | 42200 | 42250 | 42250 | 42200 | 988 |
| 316 | 20231115 | 143600 | 21702978450 | 42250 | 42250 | 42300 | 42250 | 1342 |
| 317 | 20231115 | 143500 | 21646244950 | 42250 | 42350 | 42350 | 42250 | 428 |
| 318 | 20231115 | 143400 | 21628138000 | 42300 | 42350 | 42400 | 42250 | 1024 |
| 319 | 20231115 | 143300 | 21584777500 | 42350 | 42350 | 42400 | 42350 | 883 |
| 320 | 20231115 | 143200 | 21547355800 | 42400 | 42600 | 42600 | 42350 | 1202 |
| 321 | 20231115 | 143100 | 21496310150 | 42600 | 42600 | 42650 | 42500 | 2283 |
| 322 | 20231115 | 143000 | 21399149750 | 42600 | 42600 | 42650 | 42500 | 3744 |
| 323 | 20231115 | 142900 | 21239526700 | 42550 | 42700 | 42750 | 42550 | 3267 |
| 324 | 20231115 | 142800 | 21100392900 | 42700 | 42800 | 43000 | 42700 | 7859 |
| 325 | 20231115 | 142700 | 20763346150 | 42850 | 42700 | 42900 | 42700 | 6962 |
| 326 | 20231115 | 142600 | 20465175400 | 42750 | 42450 | 42800 | 42450 | 7897 |
| 327 | 20231115 | 142500 | 20128105350 | 42500 | 42400 | 42500 | 42350 | 1641 |
| 328 | 20231115 | 142400 | 20058453500 | 42450 | 42450 | 42450 | 42350 | 944 |
| 329 | 20231115 | 142300 | 20018415550 | 42450 | 42450 | 42450 | 42400 | 812 |
| 330 | 20231115 | 142200 | 19983967250 | 42400 | 42500 | 42500 | 42400 | 1042 |
| 331 | 20231115 | 142100 | 19939778950 | 42500 | 42500 | 42550 | 42350 | 3300 |
| 332 | 20231115 | 142000 | 19799567000 | 42550 | 42400 | 42650 | 42400 | 8563 |
| 333 | 20231115 | 141900 | 19435462350 | 42400 | 42250 | 42450 | 42200 | 6288 |
| 334 | 20231115 | 141800 | 19169121500 | 42200 | 42050 | 42200 | 42050 | 1157 |
| 335 | 20231115 | 141700 | 19120358450 | 42050 | 42050 | 42100 | 42000 | 307 |
| 336 | 20231115 | 141600 | 19107448800 | 42000 | 41900 | 42000 | 41900 | 1335 |
| 337 | 20231115 | 141500 | 19051411250 | 41900 | 41800 | 41900 | 41800 | 2330 |
| 338 | 20231115 | 141400 | 18953924700 | 41900 | 41900 | 41900 | 41800 | 225 |
| 339 | 20231115 | 141300 | 18944511450 | 41850 | 41800 | 41900 | 41800 | 475 |
| 340 | 20231115 | 141200 | 18924638700 | 41800 | 41800 | 41850 | 41800 | 362 |
| 341 | 20231115 | 141100 | 18909506900 | 41850 | 41900 | 41900 | 41800 | 2332 |
| 342 | 20231115 | 141000 | 18811923350 | 41900 | 41900 | 41900 | 41850 | 241 |
| 343 | 20231115 | 140900 | 18801832450 | 41900 | 41900 | 41900 | 41850 | 354 |
| 344 | 20231115 | 140800 | 18787015000 | 41900 | 41900 | 41950 | 41850 | 470 |
| 345 | 20231115 | 140700 | 18767321850 | 41900 | 41900 | 41950 | 41900 | 281 |
| 346 | 20231115 | 140600 | 18755546350 | 41900 | 41850 | 41950 | 41850 | 466 |
| 347 | 20231115 | 140500 | 18736023250 | 41850 | 41950 | 41950 | 41850 | 163 |
| 348 | 20231115 | 140400 | 18729192950 | 41900 | 41900 | 41950 | 41900 | 562 |
| 349 | 20231115 | 140300 | 18705645100 | 41900 | 41850 | 41950 | 41850 | 800 |
| 350 | 20231115 | 140200 | 18672136100 | 41900 | 41900 | 41950 | 41900 | 222 |
| 351 | 20231115 | 140100 | 18662833400 | 41900 | 41900 | 41900 | 41850 | 413 |
| 352 | 20231115 | 140000 | 18645528950 | 41900 | 42000 | 42000 | 41900 | 817 |
| 353 | 20231115 | 135900 | 18611266450 | 42000 | 41950 | 42000 | 41950 | 705 |
| 354 | 20231115 | 135800 | 18581681850 | 41950 | 41950 | 41950 | 41900 | 486 |
| 355 | 20231115 | 135700 | 18561298700 | 41900 | 41950 | 42000 | 41900 | 760 |
| 356 | 20231115 | 135600 | 18529419400 | 41950 | 41950 | 42000 | 41900 | 689 |
| 357 | 20231115 | 135500 | 18500507600 | 41950 | 41950 | 42000 | 41900 | 699 |
| 358 | 20231115 | 135400 | 18471175050 | 41950 | 41850 | 41950 | 41850 | 461 |
| 359 | 20231115 | 135300 | 18451849500 | 41850 | 41900 | 41950 | 41850 | 1245 |
| 360 | 20231115 | 135200 | 18399700200 | 41900 | 42000 | 42050 | 41900 | 1528 |
| 361 | 20231115 | 135100 | 18335556350 | 42000 | 42050 | 42100 | 42000 | 1477 |
| 362 | 20231115 | 135000 | 18273493150 | 42050 | 42050 | 42100 | 42050 | 780 |
| 363 | 20231115 | 134900 | 18240681500 | 42050 | 42050 | 42100 | 42050 | 1124 |
| 364 | 20231115 | 134800 | 18193408150 | 42050 | 42100 | 42150 | 42050 | 742 |
| 365 | 20231115 | 134700 | 18162166150 | 42100 | 42150 | 42150 | 42050 | 542 |
| 366 | 20231115 | 134600 | 18139332750 | 42150 | 42050 | 42150 | 42050 | 1301 |
| 367 | 20231115 | 134500 | 18084606800 | 42050 | 42000 | 42050 | 42000 | 556 |
| 368 | 20231115 | 134400 | 18061239350 | 42050 | 42000 | 42050 | 41950 | 1048 |
| 369 | 20231115 | 134300 | 18017216500 | 42050 | 42100 | 42100 | 41950 | 4061 |
| 370 | 20231115 | 134200 | 17846475200 | 42100 | 42100 | 42150 | 42100 | 594 |
| 371 | 20231115 | 134100 | 17821466950 | 42100 | 42150 | 42150 | 42100 | 1283 |
| 372 | 20231115 | 134000 | 17767405850 | 42150 | 42300 | 42300 | 42150 | 970 |
| 373 | 20231115 | 133900 | 17726443450 | 42300 | 42250 | 42400 | 42250 | 3946 |
| 374 | 20231115 | 133800 | 17559455100 | 42250 | 42150 | 42250 | 42150 | 4118 |
| 375 | 20231115 | 133700 | 17385666750 | 42150 | 42000 | 42150 | 42000 | 2756 |
| 376 | 20231115 | 133600 | 17269679950 | 42050 | 41850 | 42050 | 41850 | 5251 |
| 377 | 20231115 | 133500 | 17049297650 | 41800 | 41800 | 41800 | 41750 | 612 |
| 378 | 20231115 | 133400 | 17023734500 | 41750 | 41750 | 41800 | 41750 | 623 |
| 379 | 20231115 | 133300 | 16997724150 | 41750 | 41750 | 41750 | 41700 | 463 |
| 380 | 20231115 | 133200 | 16978399450 | 41800 | 41850 | 41900 | 41750 | 852 |
| 381 | 20231115 | 133100 | 16942761650 | 41850 | 41850 | 41900 | 41850 | 918 |
| 382 | 20231115 | 133000 | 16904331000 | 41900 | 41750 | 41900 | 41750 | 802 |
| 383 | 20231115 | 132900 | 16870801200 | 41750 | 41700 | 41750 | 41700 | 466 |
| 384 | 20231115 | 132800 | 16851363200 | 41700 | 41800 | 41850 | 41700 | 1117 |
| 385 | 20231115 | 132700 | 16804699250 | 41800 | 42000 | 42000 | 41800 | 3047 |
| 386 | 20231115 | 132600 | 16677007550 | 42000 | 42050 | 42050 | 41950 | 1520 |
| 387 | 20231115 | 132500 | 16613169500 | 42050 | 42100 | 42200 | 42000 | 5974 |
| 388 | 20231115 | 132400 | 16361776600 | 42050 | 42050 | 42100 | 42050 | 1000 |
| 389 | 20231115 | 132300 | 16319690750 | 42100 | 42000 | 42100 | 42000 | 2014 |
| 390 | 20231115 | 132200 | 16234956100 | 42050 | 41950 | 42150 | 41950 | 9672 |
| 391 | 20231115 | 132100 | 15828423700 | 41950 | 41900 | 42000 | 41850 | 8702 |
| 392 | 20231115 | 132000 | 15463386050 | 41900 | 41850 | 41950 | 41850 | 6462 |
| 393 | 20231115 | 131900 | 15192762200 | 41850 | 41750 | 41900 | 41700 | 4062 |
| 394 | 20231115 | 131800 | 15022981150 | 41750 | 41650 | 41750 | 41600 | 10939 |
| 395 | 20231115 | 131700 | 14567023500 | 41600 | 41550 | 41800 | 41500 | 12246 |
| 396 | 20231115 | 131600 | 14057167700 | 41550 | 41500 | 41550 | 41500 | 7719 |
| 397 | 20231115 | 131500 | 13736671300 | 41500 | 41450 | 41500 | 41450 | 5440 |
| 398 | 20231115 | 131400 | 13510984300 | 41450 | 41400 | 41450 | 41350 | 2345 |
| 399 | 20231115 | 131300 | 13413861850 | 41350 | 41350 | 41400 | 41300 | 7321 |
| 400 | 20231115 | 131200 | 13111058800 | 41300 | 41300 | 41300 | 41250 | 2867 |
| 401 | 20231115 | 131100 | 12992652250 | 41300 | 41250 | 41300 | 41250 | 491 |
| 402 | 20231115 | 131000 | 12972398300 | 41250 | 41250 | 41300 | 41250 | 398 |
| 403 | 20231115 | 130900 | 12955975500 | 41250 | 41250 | 41250 | 41250 | 384 |
| 404 | 20231115 | 130800 | 12940135500 | 41250 | 41250 | 41250 | 41200 | 326 |
| 405 | 20231115 | 130700 | 12926688150 | 41250 | 41250 | 41250 | 41250 | 222 |
| 406 | 20231115 | 130600 | 12917530650 | 41200 | 41250 | 41250 | 41200 | 195 |
| 407 | 20231115 | 130500 | 12909487150 | 41250 | 41200 | 41250 | 41200 | 268 |
| 408 | 20231115 | 130400 | 12898438700 | 41250 | 41150 | 41250 | 41150 | 299 |
| 409 | 20231115 | 130300 | 12886119000 | 41200 | 41200 | 41200 | 41150 | 376 |
| 410 | 20231115 | 130200 | 12870628000 | 41200 | 41250 | 41250 | 41200 | 94 |
| 411 | 20231115 | 130100 | 12866751150 | 41200 | 41200 | 41250 | 41200 | 140 |
| 412 | 20231115 | 130000 | 12860982850 | 41250 | 41200 | 41250 | 41200 | 33 |
| 413 | 20231115 | 125900 | 12859622450 | 41250 | 41200 | 41250 | 41200 | 143 |
| 414 | 20231115 | 125800 | 12853723750 | 41200 | 41200 | 41250 | 41200 | 176 |
| 415 | 20231115 | 125700 | 12846472500 | 41200 | 41250 | 41250 | 41200 | 851 |
| 416 | 20231115 | 125600 | 12811372150 | 41250 | 41300 | 41300 | 41250 | 587 |
| 417 | 20231115 | 125500 | 12787133400 | 41250 | 41250 | 41300 | 41250 | 106 |
| 418 | 20231115 | 125400 | 12782756750 | 41300 | 41250 | 41300 | 41250 | 518 |
| 419 | 20231115 | 125300 | 12761389200 | 41250 | 41300 | 41300 | 41250 | 370 |
| 420 | 20231115 | 125200 | 12746108500 | 41300 | 41250 | 41300 | 41250 | 416 |
| 421 | 20231115 | 125100 | 12728935250 | 41250 | 41200 | 41250 | 41200 | 203 |
| 422 | 20231115 | 125000 | 12720561550 | 41250 | 41250 | 41250 | 41250 | 404 |
| 423 | 20231115 | 124900 | 12703896550 | 41250 | 41200 | 41250 | 41200 | 167 |
| 424 | 20231115 | 124800 | 12697015200 | 41200 | 41200 | 41200 | 41200 | 304 |
| 425 | 20231115 | 124700 | 12684490400 | 41250 | 41250 | 41300 | 41250 | 843 |
| 426 | 20231115 | 124600 | 12649685000 | 41300 | 41250 | 41300 | 41250 | 461 |
| 427 | 20231115 | 124500 | 12630667850 | 41250 | 41250 | 41250 | 41200 | 444 |
| 428 | 20231115 | 124400 | 12612352900 | 41200 | 41250 | 41250 | 41200 | 164 |
| 429 | 20231115 | 124300 | 12605593950 | 41200 | 41200 | 41200 | 41150 | 429 |
| 430 | 20231115 | 124200 | 12587922050 | 41200 | 41150 | 41200 | 41150 | 270 |
| 431 | 20231115 | 124100 | 12576810450 | 41150 | 41150 | 41150 | 41150 | 7 |
| 432 | 20231115 | 124000 | 12576522400 | 41150 | 41200 | 41200 | 41150 | 530 |
| 433 | 20231115 | 123900 | 12554702200 | 41200 | 41200 | 41200 | 41200 | 328 |
| 434 | 20231115 | 123800 | 12541188600 | 41200 | 41250 | 41250 | 41200 | 441 |
| 435 | 20231115 | 123700 | 12523003550 | 41250 | 41250 | 41250 | 41250 | 605 |
| 436 | 20231115 | 123600 | 12498047300 | 41250 | 41250 | 41250 | 41200 | 670 |
| 437 | 20231115 | 123500 | 12470414700 | 41250 | 41250 | 41250 | 41250 | 366 |
| 438 | 20231115 | 123400 | 12455317200 | 41200 | 41200 | 41250 | 41200 | 81 |
| 439 | 20231115 | 123300 | 12451976300 | 41250 | 41200 | 41250 | 41200 | 111 |
| 440 | 20231115 | 123200 | 12447401150 | 41200 | 41200 | 41250 | 41200 | 309 |
| 441 | 20231115 | 123100 | 12434658750 | 41200 | 41250 | 41250 | 41200 | 763 |
| 442 | 20231115 | 123000 | 12403195950 | 41250 | 41200 | 41250 | 41200 | 298 |
| 443 | 20231115 | 122900 | 12390903700 | 41200 | 41200 | 41200 | 41200 | 229 |
| 444 | 20231115 | 122800 | 12381468900 | 41200 | 41200 | 41250 | 41200 | 1329 |
| 445 | 20231115 | 122700 | 12326714050 | 41200 | 41200 | 41250 | 41200 | 21 |
| 446 | 20231115 | 122600 | 12325848100 | 41200 | 41200 | 41250 | 41200 | 52 |
| 447 | 20231115 | 122500 | 12323705650 | 41200 | 41200 | 41200 | 41200 | 257 |
| 448 | 20231115 | 122400 | 12313117250 | 41200 | 41250 | 41250 | 41200 | 395 |
| 449 | 20231115 | 122300 | 12296826000 | 41250 | 41200 | 41250 | 41200 | 88 |
| 450 | 20231115 | 122200 | 12293199450 | 41200 | 41250 | 41250 | 41200 | 674 |
| 451 | 20231115 | 122100 | 12265417400 | 41250 | 41250 | 41250 | 41200 | 97 |
| 452 | 20231115 | 122000 | 12261420050 | 41250 | 41250 | 41300 | 41250 | 633 |
| 453 | 20231115 | 121900 | 12235308050 | 41250 | 41250 | 41300 | 41250 | 316 |
| 454 | 20231115 | 121800 | 12222259750 | 41250 | 41250 | 41250 | 41250 | 418 |
| 455 | 20231115 | 121700 | 12205017250 | 41250 | 41250 | 41250 | 41250 | 687 |
| 456 | 20231115 | 121600 | 12176678500 | 41250 | 41200 | 41250 | 41200 | 168 |
| 457 | 20231115 | 121500 | 12169753800 | 41200 | 41200 | 41200 | 41200 | 205 |
| 458 | 20231115 | 121400 | 12161307800 | 41150 | 41150 | 41200 | 41150 | 422 |
| 459 | 20231115 | 121300 | 12143928050 | 41150 | 41150 | 41150 | 41150 | 60 |
| 460 | 20231115 | 121200 | 12141459050 | 41150 | 41150 | 41200 | 41150 | 598 |
| 461 | 20231115 | 121100 | 12116837100 | 41150 | 41150 | 41150 | 41150 | 180 |
| 462 | 20231115 | 121000 | 12109430100 | 41150 | 41200 | 41200 | 41150 | 348 |
| 463 | 20231115 | 120900 | 12095093500 | 41200 | 41200 | 41250 | 41200 | 141 |
| 464 | 20231115 | 120800 | 12089283950 | 41200 | 41250 | 41250 | 41200 | 202 |
| 465 | 20231115 | 120700 | 12080960400 | 41200 | 41250 | 41250 | 41200 | 835 |
| 466 | 20231115 | 120600 | 12046551250 | 41250 | 41250 | 41250 | 41250 | 277 |
| 467 | 20231115 | 120500 | 12035125000 | 41250 | 41200 | 41250 | 41200 | 136 |
| 468 | 20231115 | 120400 | 12029517250 | 41200 | 41250 | 41250 | 41200 | 648 |
| 469 | 20231115 | 120300 | 12002808600 | 41200 | 41200 | 41200 | 41200 | 22 |
| 470 | 20231115 | 120200 | 12001902200 | 41250 | 41200 | 41250 | 41200 | 1124 |
| 471 | 20231115 | 120100 | 11955578700 | 41200 | 41150 | 41200 | 41150 | 778 |
| 472 | 20231115 | 120000 | 11923531650 | 41150 | 41150 | 41150 | 41150 | 340 |
| 473 | 20231115 | 115900 | 11909540650 | 41100 | 41100 | 41150 | 41100 | 258 |
| 474 | 20231115 | 115800 | 11898927150 | 41100 | 41100 | 41150 | 41100 | 200 |
| 475 | 20231115 | 115700 | 11890698600 | 41100 | 41150 | 41150 | 41100 | 141 |
| 476 | 20231115 | 115600 | 11884897750 | 41150 | 41150 | 41150 | 41100 | 408 |
| 477 | 20231115 | 115500 | 11868110150 | 41150 | 41100 | 41150 | 41100 | 539 |
| 478 | 20231115 | 115400 | 11845931100 | 41100 | 41100 | 41150 | 41100 | 709 |
| 479 | 20231115 | 115300 | 11816771500 | 41100 | 41050 | 41100 | 41050 | 332 |
| 480 | 20231115 | 115200 | 11803126350 | 41050 | 41100 | 41100 | 41050 | 297 |
| 481 | 20231115 | 115100 | 11790921150 | 41100 | 41100 | 41100 | 41100 | 70 |
| 482 | 20231115 | 115000 | 11788044150 | 41100 | 41050 | 41100 | 41050 | 454 |
| 483 | 20231115 | 114900 | 11769391350 | 41050 | 41100 | 41100 | 41050 | 393 |
| 484 | 20231115 | 114800 | 11753240450 | 41100 | 41150 | 41150 | 41100 | 378 |
| 485 | 20231115 | 114700 | 11737690850 | 41150 | 41150 | 41150 | 41100 | 587 |
| 486 | 20231115 | 114600 | 11713549400 | 41150 | 41150 | 41200 | 41100 | 537 |
| 487 | 20231115 | 114500 | 11691451300 | 41100 | 41100 | 41100 | 41100 | 210 |
| 488 | 20231115 | 114400 | 11682820300 | 41100 | 41100 | 41100 | 41000 | 401 |
| 489 | 20231115 | 114300 | 11666340500 | 41000 | 41050 | 41100 | 41000 | 785 |
| 490 | 20231115 | 114200 | 11634099900 | 41050 | 41050 | 41100 | 41000 | 982 |
| 491 | 20231115 | 114100 | 11593779150 | 41050 | 41050 | 41050 | 41050 | 78 |
| 492 | 20231115 | 114000 | 11590577250 | 41100 | 41100 | 41100 | 41050 | 811 |
| 493 | 20231115 | 113900 | 11557253250 | 41100 | 41100 | 41100 | 41050 | 209 |
| 494 | 20231115 | 113800 | 11548664200 | 41050 | 41200 | 41200 | 41050 | 1001 |
| 495 | 20231115 | 113700 | 11507507050 | 41200 | 41100 | 41200 | 41100 | 508 |
| 496 | 20231115 | 113600 | 11486606450 | 41100 | 41150 | 41150 | 41100 | 584 |
| 497 | 20231115 | 113500 | 11462575150 | 41150 | 41050 | 41150 | 41050 | 307 |
| 498 | 20231115 | 113400 | 11449942200 | 41150 | 41000 | 41150 | 41000 | 963 |
| 499 | 20231115 | 113300 | 11410402950 | 41000 | 40950 | 41000 | 40950 | 117 |
| 500 | 20231115 | 113200 | 11405610850 | 40950 | 40950 | 40950 | 40950 | 51 |
| 501 | 20231115 | 113100 | 11403522400 | 41000 | 40950 | 41000 | 40950 | 575 |
| 502 | 20231115 | 113000 | 11379950250 | 40950 | 40850 | 40950 | 40850 | 378 |
| 503 | 20231115 | 112900 | 11364480850 | 40850 | 40950 | 40950 | 40850 | 824 |
| 504 | 20231115 | 112800 | 11330772100 | 40950 | 41000 | 41000 | 40950 | 724 |
| 505 | 20231115 | 112700 | 11301094150 | 41000 | 41100 | 41100 | 41000 | 337 |
| 506 | 20231115 | 112600 | 11287267150 | 40950 | 41150 | 41150 | 40950 | 805 |
| 507 | 20231115 | 112500 | 11254255800 | 41150 | 41000 | 41150 | 41000 | 628 |
| 508 | 20231115 | 112400 | 11228436100 | 41000 | 41050 | 41100 | 41000 | 1236 |
| 509 | 20231115 | 112300 | 11177732550 | 41050 | 41050 | 41100 | 41050 | 759 |
| 510 | 20231115 | 112200 | 11146562850 | 41050 | 41050 | 41150 | 41050 | 1106 |
| 511 | 20231115 | 112100 | 11101127150 | 41050 | 41000 | 41050 | 41000 | 369 |
| 512 | 20231115 | 112000 | 11085992250 | 41000 | 41000 | 41000 | 40950 | 365 |
| 513 | 20231115 | 111900 | 11071031950 | 41050 | 40950 | 41100 | 40950 | 510 |
| 514 | 20231115 | 111800 | 11050099700 | 40900 | 40900 | 40900 | 40900 | 266 |
| 515 | 20231115 | 111700 | 11039220300 | 40850 | 40900 | 40900 | 40850 | 66 |
| 516 | 20231115 | 111600 | 11036523050 | 40900 | 40900 | 41050 | 40900 | 419 |
| 517 | 20231115 | 111500 | 11019353800 | 40900 | 41000 | 41000 | 40900 | 232 |
| 518 | 20231115 | 111400 | 11009864800 | 41000 | 40950 | 41000 | 40950 | 249 |
| 519 | 20231115 | 111300 | 10999657150 | 40950 | 40900 | 40950 | 40900 | 768 |
| 520 | 20231115 | 111200 | 10968223550 | 40900 | 40900 | 40900 | 40850 | 600 |
| 521 | 20231115 | 111100 | 10943683700 | 40900 | 40900 | 40900 | 40850 | 482 |
| 522 | 20231115 | 111000 | 10923970500 | 40850 | 40700 | 40850 | 40650 | 605 |
| 523 | 20231115 | 110900 | 10899299000 | 40650 | 40650 | 40650 | 40600 | 425 |
| 524 | 20231115 | 110800 | 10882027800 | 40650 | 40650 | 40700 | 40650 | 143 |
| 525 | 20231115 | 110700 | 10876214800 | 40650 | 40650 | 40700 | 40650 | 428 |
| 526 | 20231115 | 110600 | 10858800300 | 40600 | 40600 | 40650 | 40600 | 928 |
| 527 | 20231115 | 110500 | 10821097150 | 40600 | 40600 | 40650 | 40600 | 802 |
| 528 | 20231115 | 110400 | 10788535400 | 40650 | 40650 | 40650 | 40600 | 574 |
| 529 | 20231115 | 110300 | 10765202350 | 40650 | 40650 | 40700 | 40650 | 560 |
| 530 | 20231115 | 110200 | 10742437400 | 40700 | 40750 | 40750 | 40650 | 332 |
| 531 | 20231115 | 110100 | 10728925500 | 40850 | 40700 | 40850 | 40650 | 1693 |
| 532 | 20231115 | 110000 | 10660040300 | 40750 | 40850 | 40850 | 40700 | 452 |
| 533 | 20231115 | 105900 | 10641610000 | 40850 | 40700 | 40950 | 40700 | 1486 |
| 534 | 20231115 | 105800 | 10580954450 | 40750 | 40700 | 40800 | 40650 | 964 |
| 535 | 20231115 | 105700 | 10541679100 | 40700 | 40850 | 40900 | 40500 | 3775 |
| 536 | 20231115 | 105600 | 10388036350 | 40850 | 40850 | 40900 | 40850 | 464 |
| 537 | 20231115 | 105500 | 10369081450 | 40950 | 40850 | 40950 | 40850 | 624 |
| 538 | 20231115 | 105400 | 10343565600 | 40850 | 40950 | 40950 | 40850 | 561 |
| 539 | 20231115 | 105300 | 10320617050 | 40950 | 40900 | 40950 | 40900 | 381 |
| 540 | 20231115 | 105200 | 10305034100 | 40950 | 40950 | 41000 | 40900 | 568 |
| 541 | 20231115 | 105100 | 10281766500 | 40950 | 41000 | 41000 | 40950 | 936 |
| 542 | 20231115 | 105000 | 10243420750 | 41000 | 41050 | 41050 | 41000 | 1379 |
| 543 | 20231115 | 104900 | 10186870050 | 41100 | 41100 | 41150 | 41050 | 2096 |
| 544 | 20231115 | 104800 | 10100728050 | 41100 | 41250 | 41250 | 41100 | 3101 |
| 545 | 20231115 | 104700 | 9973067650 | 41300 | 41300 | 41300 | 41200 | 1581 |
| 546 | 20231115 | 104600 | 9907844100 | 41350 | 41350 | 41400 | 41300 | 967 |
| 547 | 20231115 | 104500 | 9867852500 | 41350 | 41350 | 41350 | 41350 | 355 |
| 548 | 20231115 | 104400 | 9853173250 | 41350 | 41350 | 41400 | 41300 | 846 |
| 549 | 20231115 | 104300 | 9818178250 | 41350 | 41300 | 41400 | 41300 | 1103 |
| 550 | 20231115 | 104200 | 9772549550 | 41350 | 41400 | 41400 | 41300 | 721 |
| 551 | 20231115 | 104100 | 9742767350 | 41400 | 41250 | 41400 | 41250 | 1935 |
| 552 | 20231115 | 104000 | 9662772050 | 41300 | 41300 | 41350 | 41250 | 578 |
| 553 | 20231115 | 103900 | 9638886650 | 41250 | 41300 | 41350 | 41250 | 1040 |
| 554 | 20231115 | 103800 | 9595916400 | 41300 | 41200 | 41300 | 41150 | 2529 |
| 555 | 20231115 | 103700 | 9491610050 | 41150 | 41250 | 41300 | 41150 | 1477 |
| 556 | 20231115 | 103600 | 9430702700 | 41200 | 41200 | 41250 | 41200 | 598 |
| 557 | 20231115 | 103500 | 9406060100 | 41150 | 41250 | 41250 | 41150 | 2215 |
| 558 | 20231115 | 103400 | 9314733700 | 41200 | 41100 | 41300 | 41100 | 1611 |
| 559 | 20231115 | 103300 | 9248362000 | 41150 | 41150 | 41250 | 41150 | 1003 |
| 560 | 20231115 | 103200 | 9207060150 | 41150 | 41350 | 41400 | 41150 | 1911 |
| 561 | 20231115 | 103100 | 9128127150 | 41350 | 41300 | 41350 | 41250 | 2732 |
| 562 | 20231115 | 103000 | 9015281550 | 41250 | 41250 | 41300 | 41250 | 1142 |
| 563 | 20231115 | 102900 | 8968126000 | 41250 | 41200 | 41250 | 41200 | 1525 |
| 564 | 20231115 | 102800 | 8905235300 | 41200 | 41150 | 41200 | 41050 | 2294 |
| 565 | 20231115 | 102700 | 8810811350 | 41200 | 41200 | 41250 | 41200 | 2637 |
| 566 | 20231115 | 102600 | 8702108850 | 41250 | 41300 | 41300 | 41150 | 2149 |
| 567 | 20231115 | 102500 | 8613475500 | 41300 | 41200 | 41300 | 41150 | 3390 |
| 568 | 20231115 | 102400 | 8473674350 | 41150 | 41050 | 41200 | 41000 | 1691 |
| 569 | 20231115 | 102300 | 8404154850 | 41050 | 40900 | 41050 | 40900 | 2551 |
| 570 | 20231115 | 102200 | 8299689350 | 40900 | 40950 | 41000 | 40900 | 1621 |
| 571 | 20231115 | 102100 | 8233285750 | 40950 | 41100 | 41150 | 40850 | 4037 |
| 572 | 20231115 | 102000 | 8067628050 | 41100 | 41000 | 41100 | 40950 | 7662 |
| 573 | 20231115 | 101900 | 7753400750 | 41000 | 40900 | 41000 | 40900 | 6410 |
| 574 | 20231115 | 101800 | 7490790000 | 40900 | 40800 | 40950 | 40800 | 2946 |
| 575 | 20231115 | 101700 | 7370305700 | 40850 | 40850 | 40850 | 40800 | 920 |
| 576 | 20231115 | 101600 | 7332732800 | 40850 | 40850 | 40850 | 40750 | 995 |
| 577 | 20231115 | 101500 | 7292098350 | 40850 | 40850 | 40900 | 40850 | 3473 |
| 578 | 20231115 | 101400 | 7150130300 | 40850 | 40650 | 40850 | 40650 | 3504 |
| 579 | 20231115 | 101300 | 7007218350 | 40650 | 40550 | 40650 | 40550 | 1667 |
| 580 | 20231115 | 101200 | 6939537750 | 40550 | 40600 | 40600 | 40550 | 1586 |
| 581 | 20231115 | 101100 | 6875172250 | 40600 | 40700 | 40750 | 40600 | 1371 |
| 582 | 20231115 | 101000 | 6819428900 | 40700 | 40750 | 40800 | 40700 | 1040 |
| 583 | 20231115 | 100900 | 6777048050 | 40750 | 40750 | 40750 | 40700 | 1068 |
| 584 | 20231115 | 100800 | 6733534450 | 40700 | 40650 | 40750 | 40650 | 1295 |
| 585 | 20231115 | 100700 | 6680844350 | 40650 | 40650 | 40650 | 40600 | 329 |
| 586 | 20231115 | 100600 | 6667473500 | 40600 | 40550 | 40650 | 40550 | 784 |
| 587 | 20231115 | 100500 | 6635637100 | 40550 | 40450 | 40550 | 40450 | 471 |
| 588 | 20231115 | 100400 | 6616559150 | 40450 | 40500 | 40500 | 40450 | 672 |
| 589 | 20231115 | 100300 | 6589343350 | 40500 | 40450 | 40500 | 40400 | 318 |
| 590 | 20231115 | 100200 | 6576470800 | 40450 | 40450 | 40450 | 40450 | 76 |
| 591 | 20231115 | 100100 | 6573396600 | 40450 | 40500 | 40550 | 40450 | 748 |
| 592 | 20231115 | 100000 | 6543097300 | 40500 | 40500 | 40500 | 40400 | 379 |
| 593 | 20231115 | 095900 | 6527763300 | 40500 | 40450 | 40550 | 40400 | 1307 |
| 594 | 20231115 | 095800 | 6474798950 | 40400 | 40400 | 40450 | 40400 | 449 |
| 595 | 20231115 | 095700 | 6456657200 | 40450 | 40400 | 40450 | 40400 | 131 |
| 596 | 20231115 | 095600 | 6451364650 | 40400 | 40450 | 40500 | 40400 | 1001 |
| 597 | 20231115 | 095500 | 6410883900 | 40450 | 40500 | 40500 | 40450 | 581 |
| 598 | 20231115 | 095400 | 6387372400 | 40550 | 40700 | 40700 | 40550 | 2168 |
| 599 | 20231115 | 095300 | 6299252250 | 40700 | 40750 | 40750 | 40700 | 651 |
| 600 | 20231115 | 095200 | 6272735100 | 40750 | 40750 | 40800 | 40750 | 2121 |
| 601 | 20231115 | 095100 | 6186291450 | 40700 | 40600 | 40700 | 40550 | 2185 |
| 602 | 20231115 | 095000 | 6097486300 | 40550 | 40450 | 40600 | 40450 | 416 |
| 603 | 20231115 | 094900 | 6080624000 | 40450 | 40550 | 40600 | 40450 | 1459 |
| 604 | 20231115 | 094800 | 6021484150 | 40550 | 40450 | 40600 | 40450 | 1352 |
| 605 | 20231115 | 094700 | 5966666950 | 40500 | 40450 | 40500 | 40450 | 641 |
| 606 | 20231115 | 094600 | 5940714450 | 40450 | 40300 | 40450 | 40300 | 1209 |
| 607 | 20231115 | 094500 | 5891920750 | 40250 | 40200 | 40300 | 40200 | 1026 |
| 608 | 20231115 | 094400 | 5850641600 | 40150 | 40050 | 40250 | 40050 | 2095 |
| 609 | 20231115 | 094300 | 5766416900 | 40100 | 40100 | 40100 | 40000 | 200 |
| 610 | 20231115 | 094200 | 5758401350 | 40050 | 40150 | 40150 | 40050 | 617 |
| 611 | 20231115 | 094100 | 5733684800 | 40150 | 40100 | 40150 | 40100 | 1078 |
| 612 | 20231115 | 094000 | 5690429350 | 40100 | 39950 | 40100 | 39950 | 1481 |
| 613 | 20231115 | 093900 | 5631143500 | 39950 | 40050 | 40150 | 39950 | 2242 |
| 614 | 20231115 | 093800 | 5541364100 | 40050 | 40050 | 40200 | 40050 | 895 |
| 615 | 20231115 | 093700 | 5505461300 | 40050 | 40250 | 40250 | 40050 | 1697 |
| 616 | 20231115 | 093600 | 5437248750 | 40250 | 40050 | 40250 | 40000 | 605 |
| 617 | 20231115 | 093500 | 5412969800 | 40050 | 40250 | 40250 | 40050 | 1280 |
| 618 | 20231115 | 093400 | 5361615550 | 40250 | 40300 | 40300 | 40200 | 1227 |
| 619 | 20231115 | 093300 | 5312195550 | 40300 | 40200 | 40300 | 40150 | 2022 |
| 620 | 20231115 | 093200 | 5230848450 | 40100 | 40100 | 40200 | 40050 | 2650 |
| 621 | 20231115 | 093100 | 5124544950 | 40050 | 40150 | 40150 | 40000 | 1173 |
| 622 | 20231115 | 093000 | 5077541350 | 40200 | 40100 | 40200 | 40050 | 1607 |
| 623 | 20231115 | 092900 | 5013062000 | 40100 | 40200 | 40250 | 40100 | 1346 |
| 624 | 20231115 | 092800 | 4958988550 | 40150 | 40400 | 40400 | 40150 | 3835 |
| 625 | 20231115 | 092700 | 4804572550 | 40450 | 40500 | 40550 | 40350 | 2652 |
| 626 | 20231115 | 092600 | 4697268000 | 40500 | 40500 | 40550 | 40400 | 2106 |
| 627 | 20231115 | 092500 | 4612053050 | 40500 | 40650 | 40650 | 40500 | 1755 |
| 628 | 20231115 | 092400 | 4540806750 | 40700 | 40650 | 40750 | 40650 | 2347 |
| 629 | 20231115 | 092300 | 4445302950 | 40650 | 40450 | 40700 | 40450 | 4017 |
| 630 | 20231115 | 092200 | 4282485800 | 40450 | 40350 | 40450 | 40300 | 2188 |
| 631 | 20231115 | 092100 | 4194127850 | 40400 | 40400 | 40450 | 40350 | 1584 |
| 632 | 20231115 | 092000 | 4130150750 | 40400 | 40350 | 40400 | 40250 | 831 |
| 633 | 20231115 | 091900 | 4096651150 | 40400 | 40100 | 40500 | 40100 | 5491 |
| 634 | 20231115 | 091800 | 3875308450 | 40100 | 40100 | 40150 | 39800 | 3352 |
| 635 | 20231115 | 091700 | 3741179600 | 40100 | 40400 | 40450 | 40100 | 4672 |
| 636 | 20231115 | 091600 | 3553071300 | 40350 | 40750 | 40800 | 40350 | 1689 |
| 637 | 20231115 | 091500 | 3484689200 | 40800 | 40550 | 40900 | 40550 | 11453 |
| 638 | 20231115 | 091400 | 3018867050 | 40550 | 40600 | 40700 | 40550 | 4278 |
| 639 | 20231115 | 091300 | 2845108150 | 40650 | 40300 | 40650 | 40300 | 5485 |
| 640 | 20231115 | 091200 | 2622753050 | 40300 | 40150 | 40450 | 40150 | 2245 |
| 641 | 20231115 | 091100 | 2532295150 | 40150 | 40200 | 40500 | 40150 | 9903 |
| 642 | 20231115 | 091000 | 2132544750 | 40200 | 40050 | 40200 | 40000 | 5969 |
| 643 | 20231115 | 090900 | 1893117550 | 40050 | 39550 | 40050 | 39550 | 12119 |
| 644 | 20231115 | 090800 | 1410951550 | 39500 | 39450 | 39500 | 39400 | 1664 |
| 645 | 20231115 | 090700 | 1345273900 | 39500 | 39550 | 39550 | 39450 | 1840 |
| 646 | 20231115 | 090600 | 1272602750 | 39550 | 39400 | 39600 | 39400 | 4348 |
| 647 | 20231115 | 090500 | 1100818450 | 39450 | 39400 | 39500 | 39200 | 1832 |
| 648 | 20231115 | 090400 | 1028706750 | 39400 | 39500 | 39500 | 39400 | 1834 |
| 649 | 20231115 | 090300 | 956373150 | 39500 | 39250 | 39500 | 39250 | 4416 |
| 650 | 20231115 | 090200 | 782507850 | 39250 | 39150 | 39450 | 39050 | 4814 |
| 651 | 20231115 | 090100 | 594008300 | 39150 | 39450 | 39500 | 39150 | 3281 |
| 652 | 20231115 | 090000 | 465241000 | 39450 | 39200 | 39600 | 39200 | 11831 |