36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 194100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 3 | 20231115 | 194000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20231115 | 193900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20231115 | 193800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20231115 | 193700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20231115 | 193600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20231115 | 193500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20231115 | 193400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20231115 | 193300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20231115 | 193200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20231115 | 193100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20231115 | 193000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20231115 | 192900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20231115 | 192800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20231115 | 192700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20231115 | 192600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20231115 | 192500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20231115 | 192400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20231115 | 192300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20231115 | 192200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20231115 | 192100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20231115 | 192000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20231115 | 191900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20231115 | 191800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20231115 | 191700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20231115 | 191600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20231115 | 191500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20231115 | 191400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20231115 | 191300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20231115 | 191200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20231115 | 191100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 33 | 20231115 | 191000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20231115 | 190900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20231115 | 190800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20231115 | 190700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20231115 | 190600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20231115 | 190500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20231115 | 190400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20231115 | 190300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20231115 | 190200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20231115 | 190100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20231115 | 190000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20231115 | 185900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20231115 | 185800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20231115 | 185700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20231115 | 185600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20231115 | 185500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20231115 | 185400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20231115 | 185300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20231115 | 185200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20231115 | 185100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20231115 | 185000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20231115 | 184900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20231115 | 184800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20231115 | 184700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20231115 | 184600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20231115 | 184500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20231115 | 184400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20231115 | 184300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20231115 | 184200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20231115 | 184100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 63 | 20231115 | 184000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20231115 | 183900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20231115 | 183800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20231115 | 183700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20231115 | 183600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20231115 | 183500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20231115 | 183400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20231115 | 183300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20231115 | 183200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20231115 | 183100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20231115 | 183000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20231115 | 182900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20231115 | 182800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20231115 | 182700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20231115 | 182600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20231115 | 182500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20231115 | 182400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20231115 | 182300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20231115 | 182200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20231115 | 182100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20231115 | 182000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20231115 | 181900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20231115 | 181800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20231115 | 181700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20231115 | 181600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20231115 | 181500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20231115 | 181400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20231115 | 181300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20231115 | 181200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20231115 | 181100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 93 | 20231115 | 181000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20231115 | 180900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20231115 | 180800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20231115 | 180700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20231115 | 180600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20231115 | 180500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20231115 | 180400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20231115 | 180300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20231115 | 180200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20231115 | 180100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20231115 | 180000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20231115 | 175900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20231115 | 175800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20231115 | 175700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20231115 | 175600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20231115 | 175500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20231115 | 175400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20231115 | 175300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20231115 | 175200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20231115 | 175100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20231115 | 175000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20231115 | 174900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20231115 | 174800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20231115 | 174700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20231115 | 174600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20231115 | 174500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20231115 | 174400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20231115 | 174300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20231115 | 174200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20231115 | 174100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 123 | 20231115 | 174000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20231115 | 173900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20231115 | 173800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20231115 | 173700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20231115 | 173600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20231115 | 173500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20231115 | 173400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20231115 | 173300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20231115 | 173200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20231115 | 173100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20231115 | 173000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20231115 | 172900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20231115 | 172800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20231115 | 172700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20231115 | 172600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20231115 | 172500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20231115 | 172400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20231115 | 172300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20231115 | 172200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20231115 | 172100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20231115 | 172000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20231115 | 171900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20231115 | 171800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20231115 | 171700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20231115 | 171600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20231115 | 171500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20231115 | 171400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20231115 | 171300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20231115 | 171200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20231115 | 171100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 153 | 20231115 | 171000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20231115 | 170900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20231115 | 170800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20231115 | 170700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20231115 | 170600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20231115 | 170500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20231115 | 170400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20231115 | 170300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20231115 | 170200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20231115 | 170100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20231115 | 170000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20231115 | 165900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20231115 | 165800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20231115 | 165700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20231115 | 165600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20231115 | 165500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20231115 | 165400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20231115 | 165300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20231115 | 165200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20231115 | 165100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20231115 | 165000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20231115 | 164900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20231115 | 164800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20231115 | 164700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20231115 | 164600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20231115 | 164500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20231115 | 164400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20231115 | 164300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20231115 | 164200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20231115 | 164100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 183 | 20231115 | 164000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20231115 | 163900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20231115 | 163800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20231115 | 163700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20231115 | 163600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20231115 | 163500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20231115 | 163400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20231115 | 163300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20231115 | 163200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20231115 | 163100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20231115 | 163000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20231115 | 162900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20231115 | 162800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20231115 | 162700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20231115 | 162600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20231115 | 162500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20231115 | 162400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20231115 | 162300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20231115 | 162200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20231115 | 162100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20231115 | 162000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20231115 | 161900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20231115 | 161800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20231115 | 161700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20231115 | 161600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20231115 | 161500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20231115 | 161400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20231115 | 161300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20231115 | 161200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20231115 | 161100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 213 | 20231115 | 161000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20231115 | 160900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20231115 | 160800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20231115 | 160700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20231115 | 160600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20231115 | 160500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20231115 | 160400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20231115 | 160300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20231115 | 160200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20231115 | 160100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20231115 | 160000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20231115 | 155900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 225 | 20231115 | 155800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20231115 | 155700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20231115 | 155600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20231115 | 155500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20231115 | 155400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20231115 | 155300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20231115 | 155200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20231115 | 155100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20231115 | 155000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20231115 | 154900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20231115 | 154800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 236 | 20231115 | 154700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 237 | 20231115 | 154600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 238 | 20231115 | 154500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 239 | 20231115 | 154400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 240 | 20231115 | 154300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 241 | 20231115 | 154200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 242 | 20231115 | 154100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 243 | 20231115 | 154000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 244 | 20231115 | 153900 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 245 | 20231115 | 153800 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 246 | 20231115 | 153700 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 247 | 20231115 | 153600 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 248 | 20231115 | 153500 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 249 | 20231115 | 153400 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 250 | 20231115 | 153300 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 251 | 20231115 | 153200 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 252 | 20231115 | 153100 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 253 | 20231115 | 153000 | 173039908300 | 40750 | 40750 | 40750 | 40750 | 46643 |
| 254 | 20231115 | 152900 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 255 | 20231115 | 152800 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 256 | 20231115 | 152700 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 257 | 20231115 | 152600 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 258 | 20231115 | 152500 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 259 | 20231115 | 152400 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 260 | 20231115 | 152300 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 261 | 20231115 | 152200 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 262 | 20231115 | 152100 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 263 | 20231115 | 152000 | 171139206050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 264 | 20231115 | 151900 | 171139206050 | 41150 | 41350 | 41350 | 40950 | 43008 |
| 265 | 20231115 | 151800 | 169372218650 | 41300 | 41400 | 41650 | 41300 | 42395 |
| 266 | 20231115 | 151700 | 167614296700 | 41350 | 41600 | 41700 | 41350 | 40724 |
| 267 | 20231115 | 151600 | 165922995950 | 41550 | 40850 | 41600 | 40800 | 73736 |
| 268 | 20231115 | 151500 | 162883042000 | 40850 | 40850 | 40900 | 40700 | 20395 |
| 269 | 20231115 | 151400 | 162050685000 | 40800 | 40600 | 40900 | 40600 | 41649 |
| 270 | 20231115 | 151300 | 160354229650 | 40600 | 40250 | 40650 | 40150 | 44281 |
| 271 | 20231115 | 151200 | 158563465800 | 40250 | 39900 | 40250 | 39900 | 28255 |
| 272 | 20231115 | 151100 | 157430956400 | 39900 | 40000 | 40050 | 39900 | 10901 |
| 273 | 20231115 | 151000 | 156994766100 | 40050 | 40000 | 40100 | 40000 | 11367 |
| 274 | 20231115 | 150900 | 156539352000 | 40000 | 40050 | 40050 | 39850 | 20410 |
| 275 | 20231115 | 150800 | 155723224350 | 40000 | 39950 | 40100 | 39900 | 21347 |
| 276 | 20231115 | 150700 | 154869498200 | 39950 | 39800 | 40000 | 39800 | 12341 |
| 277 | 20231115 | 150600 | 154376962700 | 39800 | 39550 | 39800 | 39500 | 8808 |
| 278 | 20231115 | 150500 | 154027635800 | 39550 | 39750 | 39750 | 39500 | 5079 |
| 279 | 20231115 | 150400 | 153826483450 | 39750 | 39800 | 39850 | 39650 | 11196 |
| 280 | 20231115 | 150300 | 153381163400 | 39800 | 39450 | 39850 | 39400 | 14524 |
| 281 | 20231115 | 150200 | 152805670100 | 39450 | 39450 | 39500 | 39400 | 3481 |
| 282 | 20231115 | 150100 | 152668307250 | 39450 | 39500 | 39550 | 39350 | 6349 |
| 283 | 20231115 | 150000 | 152417683050 | 39550 | 39450 | 39650 | 39400 | 9944 |
| 284 | 20231115 | 145900 | 152024435500 | 39450 | 39250 | 39450 | 39200 | 3878 |
| 285 | 20231115 | 145800 | 151871879200 | 39250 | 39400 | 39450 | 39100 | 18087 |
| 286 | 20231115 | 145700 | 151161687650 | 39400 | 39450 | 39500 | 39400 | 3663 |
| 287 | 20231115 | 145600 | 151017282900 | 39500 | 39700 | 39750 | 39450 | 8361 |
| 288 | 20231115 | 145500 | 150686305200 | 39650 | 39500 | 39700 | 39450 | 5320 |
| 289 | 20231115 | 145400 | 150475971750 | 39500 | 39450 | 39600 | 39300 | 11269 |
| 290 | 20231115 | 145300 | 150031709150 | 39500 | 39650 | 39750 | 39350 | 20876 |
| 291 | 20231115 | 145200 | 149205691250 | 39650 | 39700 | 39800 | 39600 | 10428 |
| 292 | 20231115 | 145100 | 148791822000 | 39750 | 40100 | 40150 | 39450 | 33976 |
| 293 | 20231115 | 145000 | 147438398550 | 40100 | 39950 | 40100 | 39950 | 10923 |
| 294 | 20231115 | 144900 | 147001425150 | 40000 | 40200 | 40200 | 39900 | 19284 |
| 295 | 20231115 | 144800 | 146229048300 | 40200 | 40300 | 40350 | 39950 | 36912 |
| 296 | 20231115 | 144700 | 144747254450 | 40300 | 39950 | 40300 | 39900 | 66143 |
| 297 | 20231115 | 144600 | 142095915750 | 39950 | 39650 | 39950 | 39600 | 32911 |
| 298 | 20231115 | 144500 | 140785982700 | 39600 | 39500 | 39650 | 39450 | 5698 |
| 299 | 20231115 | 144400 | 140560746800 | 39450 | 39500 | 39550 | 39350 | 10254 |
| 300 | 20231115 | 144300 | 140156280150 | 39500 | 39650 | 39700 | 39500 | 8761 |
| 301 | 20231115 | 144200 | 139809288450 | 39650 | 39650 | 39700 | 39600 | 9520 |
| 302 | 20231115 | 144100 | 139431697350 | 39700 | 39500 | 39700 | 39500 | 12100 |
| 303 | 20231115 | 144000 | 138952260100 | 39550 | 39450 | 39550 | 39450 | 6156 |
| 304 | 20231115 | 143900 | 138709059500 | 39450 | 39250 | 39550 | 39200 | 15435 |
| 305 | 20231115 | 143800 | 138100263000 | 39250 | 39200 | 39300 | 39050 | 4958 |
| 306 | 20231115 | 143700 | 137906175400 | 39200 | 39250 | 39300 | 39200 | 4771 |
| 307 | 20231115 | 143600 | 137718876350 | 39250 | 39300 | 39300 | 39200 | 3928 |
| 308 | 20231115 | 143500 | 137564683700 | 39300 | 39200 | 39300 | 39150 | 3647 |
| 309 | 20231115 | 143400 | 137421708650 | 39200 | 39050 | 39200 | 39050 | 4021 |
| 310 | 20231115 | 143300 | 137264288100 | 39050 | 39050 | 39100 | 39050 | 923 |
| 311 | 20231115 | 143200 | 137228236050 | 39050 | 38950 | 39100 | 38950 | 2284 |
| 312 | 20231115 | 143100 | 137139049600 | 38950 | 38950 | 39000 | 38900 | 2119 |
| 313 | 20231115 | 143000 | 137056539050 | 38950 | 38950 | 39000 | 38900 | 2027 |
| 314 | 20231115 | 142900 | 136977576050 | 39000 | 39000 | 39050 | 38950 | 2692 |
| 315 | 20231115 | 142800 | 136872586400 | 39050 | 39100 | 39100 | 39000 | 1284 |
| 316 | 20231115 | 142700 | 136822447900 | 39050 | 38900 | 39100 | 38900 | 3617 |
| 317 | 20231115 | 142600 | 136681217300 | 38950 | 38950 | 39000 | 38900 | 2707 |
| 318 | 20231115 | 142500 | 136575755300 | 39000 | 38950 | 39000 | 38900 | 2614 |
| 319 | 20231115 | 142400 | 136473939700 | 38950 | 38950 | 39000 | 38900 | 3223 |
| 320 | 20231115 | 142300 | 136348476050 | 39000 | 38900 | 39000 | 38850 | 5041 |
| 321 | 20231115 | 142200 | 136152341000 | 38900 | 39050 | 39050 | 38850 | 6506 |
| 322 | 20231115 | 142100 | 135898888550 | 39050 | 39000 | 39150 | 38950 | 4837 |
| 323 | 20231115 | 142000 | 135710121000 | 39000 | 39150 | 39150 | 39000 | 7956 |
| 324 | 20231115 | 141900 | 135399145850 | 39150 | 39300 | 39300 | 39150 | 2160 |
| 325 | 20231115 | 141800 | 135314458300 | 39250 | 39300 | 39300 | 39250 | 2023 |
| 326 | 20231115 | 141700 | 135234984050 | 39300 | 39150 | 39300 | 39150 | 2932 |
| 327 | 20231115 | 141600 | 135120021850 | 39150 | 39300 | 39350 | 39150 | 2435 |
| 328 | 20231115 | 141500 | 135024469550 | 39350 | 39400 | 39450 | 39200 | 4914 |
| 329 | 20231115 | 141400 | 134831412800 | 39400 | 39550 | 39550 | 39400 | 4583 |
| 330 | 20231115 | 141300 | 134650505350 | 39550 | 39350 | 39600 | 39300 | 17013 |
| 331 | 20231115 | 141200 | 133978472750 | 39350 | 39400 | 39400 | 39300 | 5032 |
| 332 | 20231115 | 141100 | 133780413600 | 39450 | 39450 | 39500 | 39350 | 4547 |
| 333 | 20231115 | 141000 | 133601079400 | 39350 | 39350 | 39450 | 39250 | 8820 |
| 334 | 20231115 | 140900 | 133253944350 | 39400 | 39500 | 39550 | 39350 | 13644 |
| 335 | 20231115 | 140800 | 132715373200 | 39450 | 39400 | 39500 | 39250 | 10223 |
| 336 | 20231115 | 140700 | 132312633700 | 39450 | 39150 | 39450 | 39150 | 12266 |
| 337 | 20231115 | 140600 | 131830318500 | 39150 | 38950 | 39150 | 38950 | 7665 |
| 338 | 20231115 | 140500 | 131530885450 | 38950 | 38900 | 38950 | 38900 | 3121 |
| 339 | 20231115 | 140400 | 131409368600 | 38950 | 39000 | 39000 | 38900 | 3258 |
| 340 | 20231115 | 140300 | 131282455650 | 39000 | 38750 | 39050 | 38750 | 5302 |
| 341 | 20231115 | 140200 | 131076203100 | 38800 | 38700 | 38800 | 38700 | 2608 |
| 342 | 20231115 | 140100 | 130975213750 | 38700 | 38800 | 38800 | 38650 | 5295 |
| 343 | 20231115 | 140000 | 130770264550 | 38750 | 38850 | 38900 | 38750 | 3389 |
| 344 | 20231115 | 135900 | 130638708700 | 38850 | 38950 | 38950 | 38850 | 3424 |
| 345 | 20231115 | 135800 | 130505492750 | 38950 | 39000 | 39000 | 38900 | 4575 |
| 346 | 20231115 | 135700 | 130327275200 | 39000 | 39150 | 39150 | 39000 | 1284 |
| 347 | 20231115 | 135600 | 130277104300 | 39100 | 39000 | 39150 | 39000 | 3785 |
| 348 | 20231115 | 135500 | 130129172350 | 39050 | 39000 | 39050 | 38950 | 2555 |
| 349 | 20231115 | 135400 | 130029538200 | 39000 | 38850 | 39000 | 38850 | 4312 |
| 350 | 20231115 | 135300 | 129861668900 | 38900 | 39000 | 39000 | 38800 | 4095 |
| 351 | 20231115 | 135200 | 129702456600 | 38950 | 39050 | 39100 | 38950 | 3459 |
| 352 | 20231115 | 135100 | 129567387400 | 39000 | 39050 | 39100 | 39000 | 2257 |
| 353 | 20231115 | 135000 | 129479301550 | 39000 | 38950 | 39100 | 38850 | 5996 |
| 354 | 20231115 | 134900 | 129245635150 | 39000 | 39000 | 39050 | 38950 | 3154 |
| 355 | 20231115 | 134800 | 129122662850 | 39000 | 38850 | 39100 | 38850 | 5319 |
| 356 | 20231115 | 134700 | 128915338300 | 38850 | 38850 | 38900 | 38800 | 2524 |
| 357 | 20231115 | 134600 | 128817293100 | 38850 | 38700 | 38900 | 38650 | 5733 |
| 358 | 20231115 | 134500 | 128595256550 | 38750 | 38750 | 38750 | 38450 | 14306 |
| 359 | 20231115 | 134400 | 128043434300 | 38750 | 38700 | 38800 | 38650 | 8426 |
| 360 | 20231115 | 134300 | 127717166750 | 38700 | 38750 | 38750 | 38650 | 3435 |
| 361 | 20231115 | 134200 | 127584173350 | 38700 | 38600 | 38750 | 38550 | 10851 |
| 362 | 20231115 | 134100 | 127164971450 | 38600 | 38700 | 38750 | 38600 | 5686 |
| 363 | 20231115 | 134000 | 126945002850 | 38700 | 38750 | 38800 | 38650 | 7752 |
| 364 | 20231115 | 133900 | 126644875450 | 38800 | 38950 | 38950 | 38750 | 13585 |
| 365 | 20231115 | 133800 | 126117720350 | 38900 | 39100 | 39100 | 38900 | 7281 |
| 366 | 20231115 | 133700 | 125833814250 | 39100 | 39050 | 39100 | 39050 | 1089 |
| 367 | 20231115 | 133600 | 125791242200 | 39100 | 39050 | 39100 | 39000 | 3151 |
| 368 | 20231115 | 133500 | 125668170100 | 39050 | 38950 | 39050 | 38950 | 6308 |
| 369 | 20231115 | 133400 | 125422164650 | 39000 | 39000 | 39050 | 38950 | 4467 |
| 370 | 20231115 | 133300 | 125247970700 | 38950 | 39150 | 39150 | 38950 | 5676 |
| 371 | 20231115 | 133200 | 125026185000 | 39150 | 39000 | 39200 | 38900 | 12916 |
| 372 | 20231115 | 133100 | 124522378150 | 39000 | 39250 | 39250 | 39000 | 15266 |
| 373 | 20231115 | 133000 | 123924747900 | 39250 | 39400 | 39400 | 39250 | 8583 |
| 374 | 20231115 | 132900 | 123587077700 | 39400 | 39300 | 39450 | 39250 | 3164 |
| 375 | 20231115 | 132800 | 123462561450 | 39300 | 39500 | 39500 | 39300 | 4944 |
| 376 | 20231115 | 132700 | 123267916250 | 39500 | 39550 | 39600 | 39500 | 2843 |
| 377 | 20231115 | 132600 | 123155557100 | 39550 | 39650 | 39650 | 39500 | 5584 |
| 378 | 20231115 | 132500 | 122934679800 | 39600 | 39650 | 39700 | 39600 | 4050 |
| 379 | 20231115 | 132400 | 122774097900 | 39700 | 39500 | 39700 | 39450 | 5829 |
| 380 | 20231115 | 132300 | 122543532400 | 39450 | 39350 | 39500 | 39300 | 6388 |
| 381 | 20231115 | 132200 | 122291957650 | 39350 | 39250 | 39400 | 39250 | 6382 |
| 382 | 20231115 | 132100 | 122041170750 | 39300 | 39450 | 39450 | 39250 | 9682 |
| 383 | 20231115 | 132000 | 121660087500 | 39400 | 39400 | 39450 | 39250 | 8750 |
| 384 | 20231115 | 131900 | 121315691950 | 39350 | 39700 | 39700 | 39250 | 25101 |
| 385 | 20231115 | 131800 | 120325209900 | 39650 | 39600 | 39700 | 39550 | 5625 |
| 386 | 20231115 | 131700 | 120102421600 | 39550 | 39600 | 39650 | 39500 | 4860 |
| 387 | 20231115 | 131600 | 119910092250 | 39600 | 39600 | 39750 | 39600 | 8174 |
| 388 | 20231115 | 131500 | 119585816850 | 39600 | 39650 | 39700 | 39500 | 14392 |
| 389 | 20231115 | 131400 | 119016061950 | 39650 | 39650 | 39750 | 39600 | 8815 |
| 390 | 20231115 | 131300 | 118666273550 | 39700 | 39500 | 39850 | 39500 | 16531 |
| 391 | 20231115 | 131200 | 118010201500 | 39550 | 39650 | 39750 | 39450 | 12944 |
| 392 | 20231115 | 131100 | 117497767750 | 39650 | 39800 | 39850 | 39650 | 19937 |
| 393 | 20231115 | 131000 | 116705456700 | 39800 | 39900 | 39900 | 39700 | 19852 |
| 394 | 20231115 | 130900 | 115915513750 | 39900 | 39950 | 39950 | 39800 | 18778 |
| 395 | 20231115 | 130800 | 115166562150 | 39950 | 39700 | 39950 | 39700 | 19963 |
| 396 | 20231115 | 130700 | 114371309950 | 39750 | 39800 | 39850 | 39650 | 18211 |
| 397 | 20231115 | 130600 | 113647323650 | 39800 | 39700 | 39950 | 39650 | 39913 |
| 398 | 20231115 | 130500 | 112057062200 | 39650 | 39500 | 39800 | 39450 | 34402 |
| 399 | 20231115 | 130400 | 110692067450 | 39500 | 39250 | 39500 | 39200 | 11174 |
| 400 | 20231115 | 130300 | 110252326850 | 39250 | 39350 | 39350 | 39250 | 7000 |
| 401 | 20231115 | 130200 | 109977155450 | 39350 | 39300 | 39450 | 39200 | 11863 |
| 402 | 20231115 | 130100 | 109510663700 | 39300 | 39550 | 39550 | 39250 | 21569 |
| 403 | 20231115 | 130000 | 108661064200 | 39500 | 39400 | 39550 | 39350 | 32230 |
| 404 | 20231115 | 125900 | 107388900050 | 39400 | 39300 | 39400 | 39150 | 20809 |
| 405 | 20231115 | 125800 | 106570835100 | 39350 | 39000 | 39400 | 38950 | 26171 |
| 406 | 20231115 | 125700 | 105544053150 | 39000 | 38900 | 39000 | 38850 | 5814 |
| 407 | 20231115 | 125600 | 105317664900 | 38900 | 38800 | 38900 | 38800 | 1834 |
| 408 | 20231115 | 125500 | 105246437850 | 38850 | 38850 | 38850 | 38750 | 1764 |
| 409 | 20231115 | 125400 | 105178000400 | 38800 | 38900 | 38900 | 38800 | 1881 |
| 410 | 20231115 | 125300 | 105104923100 | 38850 | 38750 | 38900 | 38700 | 4948 |
| 411 | 20231115 | 125200 | 104912737750 | 38750 | 38750 | 38800 | 38700 | 1463 |
| 412 | 20231115 | 125100 | 104856036550 | 38750 | 38650 | 38750 | 38600 | 2438 |
| 413 | 20231115 | 125000 | 104761697050 | 38600 | 38600 | 38700 | 38600 | 798 |
| 414 | 20231115 | 124900 | 104730865100 | 38650 | 38650 | 38700 | 38600 | 2911 |
| 415 | 20231115 | 124800 | 104618378000 | 38650 | 38750 | 38750 | 38650 | 2687 |
| 416 | 20231115 | 124700 | 104514465000 | 38700 | 38600 | 38750 | 38600 | 2298 |
| 417 | 20231115 | 124600 | 104425597850 | 38600 | 38800 | 38800 | 38550 | 6444 |
| 418 | 20231115 | 124500 | 104176343650 | 38800 | 38800 | 38850 | 38750 | 1877 |
| 419 | 20231115 | 124400 | 104103538300 | 38750 | 38750 | 38800 | 38750 | 1467 |
| 420 | 20231115 | 124300 | 104046642750 | 38800 | 38700 | 38800 | 38700 | 2628 |
| 421 | 20231115 | 124200 | 103944800700 | 38700 | 38750 | 38800 | 38700 | 4369 |
| 422 | 20231115 | 124100 | 103775635350 | 38700 | 38800 | 38800 | 38700 | 3771 |
| 423 | 20231115 | 124000 | 103629625850 | 38750 | 38750 | 38800 | 38700 | 6081 |
| 424 | 20231115 | 123900 | 103393995400 | 38750 | 39100 | 39100 | 38700 | 13707 |
| 425 | 20231115 | 123800 | 102861124000 | 39050 | 39000 | 39100 | 38950 | 5335 |
| 426 | 20231115 | 123700 | 102652887600 | 39000 | 38950 | 39000 | 38850 | 4695 |
| 427 | 20231115 | 123600 | 102470120350 | 38950 | 38850 | 38950 | 38800 | 3477 |
| 428 | 20231115 | 123500 | 102334880050 | 38850 | 38900 | 38950 | 38750 | 9012 |
| 429 | 20231115 | 123400 | 101984726600 | 38900 | 39050 | 39150 | 38900 | 9452 |
| 430 | 20231115 | 123300 | 101615835700 | 39100 | 39200 | 39200 | 38950 | 13875 |
| 431 | 20231115 | 123200 | 101073881700 | 39150 | 39200 | 39400 | 39150 | 20495 |
| 432 | 20231115 | 123100 | 100268823150 | 39200 | 38650 | 39200 | 38650 | 43011 |
| 433 | 20231115 | 123000 | 98593146400 | 38650 | 38650 | 38700 | 38600 | 3395 |
| 434 | 20231115 | 122900 | 98461938750 | 38650 | 38750 | 38750 | 38650 | 3961 |
| 435 | 20231115 | 122800 | 98308661050 | 38700 | 38750 | 38750 | 38650 | 7056 |
| 436 | 20231115 | 122700 | 98035531950 | 38750 | 38700 | 38750 | 38650 | 6134 |
| 437 | 20231115 | 122600 | 97798030750 | 38700 | 38550 | 38700 | 38550 | 4157 |
| 438 | 20231115 | 122500 | 97637382750 | 38600 | 38550 | 38650 | 38550 | 2890 |
| 439 | 20231115 | 122400 | 97525793450 | 38600 | 38500 | 38600 | 38450 | 6507 |
| 440 | 20231115 | 122300 | 97275208150 | 38500 | 38550 | 38550 | 38450 | 1438 |
| 441 | 20231115 | 122200 | 97219852800 | 38500 | 38550 | 38600 | 38500 | 3159 |
| 442 | 20231115 | 122100 | 97098077800 | 38550 | 38500 | 38550 | 38500 | 1361 |
| 443 | 20231115 | 122000 | 97045670550 | 38500 | 38500 | 38550 | 38450 | 5129 |
| 444 | 20231115 | 121900 | 96848230250 | 38450 | 38450 | 38450 | 38400 | 1246 |
| 445 | 20231115 | 121800 | 96800328500 | 38450 | 38250 | 38500 | 38200 | 5233 |
| 446 | 20231115 | 121700 | 96599580850 | 38250 | 38350 | 38350 | 38250 | 1419 |
| 447 | 20231115 | 121600 | 96545211150 | 38350 | 38300 | 38350 | 38300 | 516 |
| 448 | 20231115 | 121500 | 96525435450 | 38300 | 38300 | 38300 | 38200 | 669 |
| 449 | 20231115 | 121400 | 96499837000 | 38300 | 38350 | 38400 | 38300 | 1785 |
| 450 | 20231115 | 121300 | 96431375100 | 38350 | 38350 | 38400 | 38300 | 626 |
| 451 | 20231115 | 121200 | 96407382700 | 38350 | 38250 | 38400 | 38200 | 3515 |
| 452 | 20231115 | 121100 | 96272792750 | 38250 | 38250 | 38300 | 38250 | 1033 |
| 453 | 20231115 | 121000 | 96233279400 | 38250 | 38200 | 38300 | 38150 | 1539 |
| 454 | 20231115 | 120900 | 96174465100 | 38200 | 38350 | 38350 | 38200 | 1849 |
| 455 | 20231115 | 120800 | 96103731350 | 38350 | 38450 | 38450 | 38250 | 3543 |
| 456 | 20231115 | 120700 | 95967872550 | 38400 | 38400 | 38400 | 38150 | 7182 |
| 457 | 20231115 | 120600 | 95692759300 | 38400 | 38350 | 38500 | 38350 | 6986 |
| 458 | 20231115 | 120500 | 95424108950 | 38400 | 38400 | 38500 | 38350 | 7705 |
| 459 | 20231115 | 120400 | 95127911700 | 38400 | 38250 | 38450 | 38250 | 7034 |
| 460 | 20231115 | 120300 | 94858126500 | 38250 | 38350 | 38350 | 38250 | 3854 |
| 461 | 20231115 | 120200 | 94710521600 | 38350 | 38100 | 38350 | 38100 | 5618 |
| 462 | 20231115 | 120100 | 94495643150 | 38150 | 38050 | 38200 | 38050 | 2786 |
| 463 | 20231115 | 120000 | 94389450600 | 38050 | 37850 | 38100 | 37800 | 6784 |
| 464 | 20231115 | 115900 | 94132226300 | 37850 | 37900 | 37950 | 37850 | 1657 |
| 465 | 20231115 | 115800 | 94069436000 | 37900 | 37950 | 38000 | 37850 | 4224 |
| 466 | 20231115 | 115700 | 93909239000 | 38000 | 38050 | 38050 | 37950 | 1879 |
| 467 | 20231115 | 115600 | 93837867950 | 38050 | 38000 | 38100 | 37950 | 3714 |
| 468 | 20231115 | 115500 | 93696665250 | 37950 | 38000 | 38000 | 37950 | 936 |
| 469 | 20231115 | 115400 | 93661119850 | 38000 | 38050 | 38050 | 38000 | 1414 |
| 470 | 20231115 | 115300 | 93607386750 | 38050 | 38050 | 38100 | 37950 | 5293 |
| 471 | 20231115 | 115200 | 93406106550 | 38100 | 37900 | 38100 | 37900 | 3832 |
| 472 | 20231115 | 115100 | 93260666400 | 37900 | 38000 | 38000 | 37750 | 21598 |
| 473 | 20231115 | 115000 | 92442506450 | 37950 | 38000 | 38050 | 37950 | 4842 |
| 474 | 20231115 | 114900 | 92258566500 | 38000 | 37950 | 38050 | 37900 | 7485 |
| 475 | 20231115 | 114800 | 91974479150 | 38000 | 38150 | 38150 | 37950 | 9604 |
| 476 | 20231115 | 114700 | 91609259850 | 38150 | 38100 | 38250 | 38100 | 3475 |
| 477 | 20231115 | 114600 | 91476671000 | 38100 | 38200 | 38200 | 38100 | 4159 |
| 478 | 20231115 | 114500 | 91318018750 | 38150 | 38250 | 38250 | 38150 | 2655 |
| 479 | 20231115 | 114400 | 91216595100 | 38250 | 38350 | 38350 | 38200 | 3457 |
| 480 | 20231115 | 114300 | 91084384300 | 38300 | 38200 | 38300 | 38200 | 1047 |
| 481 | 20231115 | 114200 | 91044310300 | 38300 | 38350 | 38350 | 38200 | 2678 |
| 482 | 20231115 | 114100 | 90941903250 | 38300 | 38350 | 38400 | 38250 | 1522 |
| 483 | 20231115 | 114000 | 90883562050 | 38400 | 38200 | 38400 | 38100 | 6510 |
| 484 | 20231115 | 113900 | 90634879800 | 38200 | 38250 | 38300 | 38200 | 2924 |
| 485 | 20231115 | 113800 | 90523034100 | 38300 | 38450 | 38500 | 38250 | 5581 |
| 486 | 20231115 | 113700 | 90308973050 | 38500 | 38450 | 38500 | 38450 | 1432 |
| 487 | 20231115 | 113600 | 90253906100 | 38450 | 38550 | 38550 | 38450 | 1563 |
| 488 | 20231115 | 113500 | 90193706200 | 38550 | 38550 | 38550 | 38400 | 6276 |
| 489 | 20231115 | 113400 | 89952331600 | 38550 | 38600 | 38650 | 38500 | 3039 |
| 490 | 20231115 | 113300 | 89835138800 | 38600 | 38800 | 38850 | 38600 | 10320 |
| 491 | 20231115 | 113200 | 89435182950 | 38800 | 38600 | 38800 | 38600 | 7901 |
| 492 | 20231115 | 113100 | 89129227500 | 38600 | 38700 | 38700 | 38600 | 8108 |
| 493 | 20231115 | 113000 | 88815966950 | 38700 | 38500 | 38700 | 38450 | 15832 |
| 494 | 20231115 | 112900 | 88204442850 | 38450 | 38450 | 38550 | 38400 | 6253 |
| 495 | 20231115 | 112800 | 87963872900 | 38500 | 38300 | 38550 | 38250 | 10844 |
| 496 | 20231115 | 112700 | 87547629250 | 38250 | 38300 | 38300 | 38200 | 5101 |
| 497 | 20231115 | 112600 | 87352430950 | 38300 | 38350 | 38350 | 38300 | 1864 |
| 498 | 20231115 | 112500 | 87281033200 | 38300 | 38200 | 38400 | 38200 | 8154 |
| 499 | 20231115 | 112400 | 86968727000 | 38150 | 37900 | 38200 | 37850 | 6222 |
| 500 | 20231115 | 112300 | 86732109450 | 37900 | 37950 | 38000 | 37900 | 6342 |
| 501 | 20231115 | 112200 | 86491568850 | 37950 | 37950 | 38100 | 37950 | 2711 |
| 502 | 20231115 | 112100 | 86388589450 | 38000 | 37950 | 38100 | 37950 | 5310 |
| 503 | 20231115 | 112000 | 86186839450 | 37950 | 38050 | 38150 | 37950 | 3258 |
| 504 | 20231115 | 111900 | 86062922550 | 38100 | 37900 | 38100 | 37900 | 6184 |
| 505 | 20231115 | 111800 | 85828177550 | 37900 | 37950 | 38000 | 37900 | 6299 |
| 506 | 20231115 | 111700 | 85589216700 | 37950 | 38050 | 38050 | 37950 | 9559 |
| 507 | 20231115 | 111600 | 85225987100 | 38050 | 38450 | 38450 | 38050 | 14464 |
| 508 | 20231115 | 111500 | 84673226350 | 38400 | 38300 | 38450 | 38300 | 4656 |
| 509 | 20231115 | 111400 | 84494617650 | 38250 | 38250 | 38350 | 38200 | 3677 |
| 510 | 20231115 | 111300 | 84353942300 | 38200 | 38250 | 38250 | 38150 | 3668 |
| 511 | 20231115 | 111200 | 84213793100 | 38250 | 38250 | 38250 | 38150 | 3743 |
| 512 | 20231115 | 111100 | 84070803000 | 38200 | 38050 | 38250 | 38050 | 4260 |
| 513 | 20231115 | 111000 | 83908337600 | 38050 | 38250 | 38250 | 38050 | 5576 |
| 514 | 20231115 | 110900 | 83695481450 | 38300 | 37900 | 38300 | 37850 | 14523 |
| 515 | 20231115 | 110800 | 83142663750 | 37900 | 38150 | 38150 | 37900 | 14744 |
| 516 | 20231115 | 110700 | 82581667350 | 38150 | 38100 | 38200 | 38100 | 8872 |
| 517 | 20231115 | 110600 | 82243315850 | 38100 | 38000 | 38250 | 37950 | 16398 |
| 518 | 20231115 | 110500 | 81619005850 | 37950 | 38500 | 38500 | 37850 | 43558 |
| 519 | 20231115 | 110400 | 79959153350 | 38450 | 38700 | 38750 | 38450 | 18679 |
| 520 | 20231115 | 110300 | 79238288500 | 38700 | 38650 | 38800 | 38650 | 8063 |
| 521 | 20231115 | 110200 | 78926173250 | 38700 | 38700 | 38700 | 38600 | 4594 |
| 522 | 20231115 | 110100 | 78748562500 | 38700 | 38700 | 38800 | 38550 | 12055 |
| 523 | 20231115 | 110000 | 78282123450 | 38700 | 38500 | 38750 | 38450 | 14869 |
| 524 | 20231115 | 105900 | 77708456850 | 38500 | 38600 | 38650 | 38400 | 23481 |
| 525 | 20231115 | 105800 | 76804960950 | 38550 | 38700 | 38700 | 38500 | 18823 |
| 526 | 20231115 | 105700 | 76078369250 | 38750 | 38850 | 38900 | 38600 | 24915 |
| 527 | 20231115 | 105600 | 75113545650 | 38900 | 39200 | 39250 | 38800 | 32877 |
| 528 | 20231115 | 105500 | 73831455750 | 39200 | 39100 | 39400 | 39050 | 18663 |
| 529 | 20231115 | 105400 | 73099132650 | 39100 | 39100 | 39200 | 39050 | 12631 |
| 530 | 20231115 | 105300 | 72605200400 | 39150 | 39250 | 39250 | 38900 | 25553 |
| 531 | 20231115 | 105200 | 71606487100 | 39250 | 39300 | 39400 | 39200 | 20538 |
| 532 | 20231115 | 105100 | 70799455800 | 39350 | 39550 | 39650 | 39300 | 40080 |
| 533 | 20231115 | 105000 | 69217366650 | 39550 | 39250 | 39550 | 39200 | 29490 |
| 534 | 20231115 | 104900 | 68055777200 | 39250 | 39150 | 39550 | 39100 | 68240 |
| 535 | 20231115 | 104800 | 65370763600 | 39150 | 38800 | 39150 | 38700 | 37469 |
| 536 | 20231115 | 104700 | 63911892400 | 38800 | 38650 | 38850 | 38650 | 12618 |
| 537 | 20231115 | 104600 | 63422641800 | 38700 | 38500 | 38900 | 38450 | 30888 |
| 538 | 20231115 | 104500 | 62226576600 | 38450 | 38500 | 38600 | 38350 | 12067 |
| 539 | 20231115 | 104400 | 61762813700 | 38450 | 38600 | 38650 | 38350 | 21384 |
| 540 | 20231115 | 104300 | 60939902950 | 38650 | 38700 | 38800 | 38400 | 30986 |
| 541 | 20231115 | 104200 | 59746593450 | 38800 | 38550 | 38800 | 38500 | 24327 |
| 542 | 20231115 | 104100 | 58808081650 | 38550 | 38650 | 38800 | 38500 | 32969 |
| 543 | 20231115 | 104000 | 57533418150 | 38650 | 39000 | 39150 | 38550 | 52018 |
| 544 | 20231115 | 103900 | 55516398550 | 38950 | 38950 | 39400 | 38900 | 64459 |
| 545 | 20231115 | 103800 | 52993580150 | 39000 | 38800 | 39300 | 38700 | 101915 |
| 546 | 20231115 | 103700 | 49018492650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 547 | 20231115 | 103600 | 49018492650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 548 | 20231115 | 103500 | 49018492650 | 38650 | 38350 | 38650 | 38350 | 30770 |
| 549 | 20231115 | 103400 | 47832863900 | 38350 | 38200 | 38600 | 38100 | 46905 |
| 550 | 20231115 | 103300 | 46031165450 | 38250 | 37900 | 38450 | 37850 | 59010 |
| 551 | 20231115 | 103200 | 43779442700 | 37850 | 37700 | 37900 | 37650 | 13334 |
| 552 | 20231115 | 103100 | 43275818150 | 37700 | 37650 | 37750 | 37650 | 10379 |
| 553 | 20231115 | 103000 | 42884406400 | 37700 | 37600 | 37700 | 37600 | 6182 |
| 554 | 20231115 | 102900 | 42651661000 | 37600 | 37400 | 37650 | 37400 | 14040 |
| 555 | 20231115 | 102800 | 42124473600 | 37400 | 37400 | 37450 | 37400 | 2188 |
| 556 | 20231115 | 102700 | 42042610300 | 37400 | 37450 | 37500 | 37400 | 3965 |
| 557 | 20231115 | 102600 | 41894127050 | 37500 | 37450 | 37500 | 37400 | 5468 |
| 558 | 20231115 | 102500 | 41689323750 | 37450 | 37350 | 37450 | 37350 | 2626 |
| 559 | 20231115 | 102400 | 41591128950 | 37350 | 37500 | 37550 | 37350 | 13078 |
| 560 | 20231115 | 102300 | 41101071500 | 37500 | 37300 | 37500 | 37250 | 11277 |
| 561 | 20231115 | 102200 | 40679384450 | 37300 | 37150 | 37350 | 37050 | 7211 |
| 562 | 20231115 | 102100 | 40411023700 | 37150 | 37100 | 37150 | 37100 | 2111 |
| 563 | 20231115 | 102000 | 40332695050 | 37100 | 37150 | 37200 | 37100 | 2129 |
| 564 | 20231115 | 101900 | 40253637750 | 37150 | 37200 | 37200 | 37050 | 3757 |
| 565 | 20231115 | 101800 | 40114181750 | 37200 | 37050 | 37250 | 37050 | 7492 |
| 566 | 20231115 | 101700 | 39835938100 | 37100 | 36950 | 37100 | 36900 | 5235 |
| 567 | 20231115 | 101600 | 39642198200 | 36950 | 37000 | 37000 | 36950 | 3088 |
| 568 | 20231115 | 101500 | 39527992850 | 37000 | 37050 | 37050 | 37000 | 2277 |
| 569 | 20231115 | 101400 | 39443653450 | 37050 | 36950 | 37100 | 36950 | 5103 |
| 570 | 20231115 | 101300 | 39254840100 | 37000 | 37050 | 37100 | 36950 | 2834 |
| 571 | 20231115 | 101200 | 39149899300 | 37050 | 36900 | 37050 | 36850 | 7634 |
| 572 | 20231115 | 101100 | 38867921750 | 36900 | 36950 | 37000 | 36900 | 4015 |
| 573 | 20231115 | 101000 | 38719663550 | 36950 | 37000 | 37050 | 36950 | 3270 |
| 574 | 20231115 | 100900 | 38598674700 | 37000 | 37050 | 37050 | 37000 | 2374 |
| 575 | 20231115 | 100800 | 38510784250 | 37050 | 37050 | 37100 | 37000 | 2344 |
| 576 | 20231115 | 100700 | 38423894450 | 37100 | 37050 | 37150 | 37050 | 5867 |
| 577 | 20231115 | 100600 | 38206213300 | 37050 | 37000 | 37100 | 37000 | 3530 |
| 578 | 20231115 | 100500 | 38075557900 | 37000 | 36900 | 37050 | 36900 | 4124 |
| 579 | 20231115 | 100400 | 37923169600 | 36950 | 37050 | 37050 | 36900 | 5663 |
| 580 | 20231115 | 100300 | 37713649700 | 37100 | 36950 | 37150 | 36950 | 4501 |
| 581 | 20231115 | 100200 | 37546915250 | 36950 | 36900 | 37050 | 36850 | 7009 |
| 582 | 20231115 | 100100 | 37287985950 | 36850 | 37050 | 37050 | 36850 | 6125 |
| 583 | 20231115 | 100000 | 37061647350 | 37050 | 36950 | 37150 | 36900 | 4875 |
| 584 | 20231115 | 095900 | 36881015050 | 36850 | 36950 | 37000 | 36800 | 12294 |
| 585 | 20231115 | 095800 | 36427442500 | 36950 | 37050 | 37050 | 36950 | 6371 |
| 586 | 20231115 | 095700 | 36191673200 | 37050 | 37050 | 37350 | 36950 | 18139 |
| 587 | 20231115 | 095600 | 35518526950 | 37050 | 37150 | 37200 | 37050 | 7037 |
| 588 | 20231115 | 095500 | 35257417400 | 37150 | 37200 | 37300 | 37150 | 6489 |
| 589 | 20231115 | 095400 | 35015876100 | 37250 | 37250 | 37350 | 37200 | 3397 |
| 590 | 20231115 | 095300 | 34889325650 | 37250 | 37200 | 37350 | 37150 | 9782 |
| 591 | 20231115 | 095200 | 34525364450 | 37200 | 37150 | 37300 | 37050 | 8851 |
| 592 | 20231115 | 095100 | 34196177000 | 37100 | 37150 | 37300 | 37100 | 10127 |
| 593 | 20231115 | 095000 | 33819602850 | 37100 | 37150 | 37150 | 37000 | 12151 |
| 594 | 20231115 | 094900 | 33369215150 | 37100 | 37300 | 37350 | 37050 | 24527 |
| 595 | 20231115 | 094800 | 32457755200 | 37350 | 37450 | 37600 | 37300 | 22800 |
| 596 | 20231115 | 094700 | 31603530250 | 37450 | 37450 | 37750 | 37300 | 39014 |
| 597 | 20231115 | 094600 | 30141425950 | 37350 | 37650 | 37850 | 37200 | 78164 |
| 598 | 20231115 | 094500 | 27207516450 | 37700 | 37400 | 37850 | 37300 | 56848 |
| 599 | 20231115 | 094400 | 25070556300 | 37400 | 36950 | 37400 | 36950 | 48246 |
| 600 | 20231115 | 094300 | 23277516900 | 37000 | 36800 | 37000 | 36700 | 25652 |
| 601 | 20231115 | 094200 | 22331600200 | 36800 | 36600 | 37000 | 36600 | 42693 |
| 602 | 20231115 | 094100 | 20760477200 | 36600 | 36600 | 36650 | 36600 | 6360 |
| 603 | 20231115 | 094000 | 20527644450 | 36600 | 36650 | 36650 | 36600 | 3731 |
| 604 | 20231115 | 093900 | 20390970250 | 36650 | 36550 | 36650 | 36500 | 6096 |
| 605 | 20231115 | 093800 | 20167999950 | 36500 | 36450 | 36600 | 36450 | 12073 |
| 606 | 20231115 | 093700 | 19726821600 | 36450 | 36300 | 36500 | 36300 | 9823 |
| 607 | 20231115 | 093600 | 19369396500 | 36350 | 36300 | 36350 | 36250 | 2609 |
| 608 | 20231115 | 093500 | 19274673900 | 36350 | 36250 | 36350 | 36200 | 3095 |
| 609 | 20231115 | 093400 | 19162318550 | 36250 | 36300 | 36300 | 36150 | 5988 |
| 610 | 20231115 | 093300 | 18945400850 | 36250 | 36200 | 36400 | 36200 | 9044 |
| 611 | 20231115 | 093200 | 18617064800 | 36200 | 36150 | 36200 | 36100 | 2833 |
| 612 | 20231115 | 093100 | 18514642100 | 36200 | 36150 | 36200 | 36100 | 1550 |
| 613 | 20231115 | 093000 | 18458609500 | 36150 | 36150 | 36200 | 36150 | 1927 |
| 614 | 20231115 | 092900 | 18388922100 | 36150 | 36100 | 36200 | 36100 | 2129 |
| 615 | 20231115 | 092800 | 18311977800 | 36150 | 36100 | 36150 | 36000 | 5807 |
| 616 | 20231115 | 092700 | 18102572200 | 36100 | 36300 | 36350 | 36100 | 3626 |
| 617 | 20231115 | 092600 | 17971112300 | 36300 | 36050 | 36350 | 36000 | 10723 |
| 618 | 20231115 | 092500 | 17583043150 | 36050 | 36150 | 36150 | 36050 | 6614 |
| 619 | 20231115 | 092400 | 17344355850 | 36250 | 36300 | 36350 | 36150 | 4759 |
| 620 | 20231115 | 092300 | 17171604600 | 36350 | 36250 | 36350 | 36050 | 17131 |
| 621 | 20231115 | 092200 | 16551939900 | 36200 | 36300 | 36300 | 36200 | 7602 |
| 622 | 20231115 | 092100 | 16276366850 | 36250 | 36250 | 36400 | 36200 | 12171 |
| 623 | 20231115 | 092000 | 15834376100 | 36250 | 36300 | 36350 | 36250 | 7635 |
| 624 | 20231115 | 091900 | 15557324000 | 36300 | 36350 | 36400 | 36250 | 12476 |
| 625 | 20231115 | 091800 | 15104318600 | 36350 | 36250 | 36450 | 36250 | 9214 |
| 626 | 20231115 | 091700 | 14769383600 | 36250 | 36350 | 36350 | 36100 | 18007 |
| 627 | 20231115 | 091600 | 14117386950 | 36300 | 36700 | 36750 | 36250 | 36670 |
| 628 | 20231115 | 091500 | 12778171850 | 36700 | 36750 | 36900 | 36650 | 32447 |
| 629 | 20231115 | 091400 | 11585514900 | 36700 | 36700 | 36950 | 36450 | 58188 |
| 630 | 20231115 | 091300 | 9449074300 | 36750 | 36100 | 36750 | 36100 | 38156 |
| 631 | 20231115 | 091200 | 8059825850 | 36000 | 35950 | 36100 | 35600 | 26691 |
| 632 | 20231115 | 091100 | 7102047900 | 35900 | 35750 | 35950 | 35750 | 13791 |
| 633 | 20231115 | 091000 | 6607023200 | 35750 | 35700 | 35900 | 35600 | 19900 |
| 634 | 20231115 | 090900 | 5896096950 | 35700 | 35600 | 35750 | 35550 | 12142 |
| 635 | 20231115 | 090800 | 5463067200 | 35600 | 35550 | 35750 | 35550 | 12586 |
| 636 | 20231115 | 090700 | 5014339500 | 35500 | 35400 | 35650 | 35400 | 17358 |
| 637 | 20231115 | 090600 | 4398277050 | 35450 | 35200 | 35450 | 35150 | 9410 |
| 638 | 20231115 | 090500 | 4065682100 | 35200 | 35250 | 35250 | 35100 | 7767 |
| 639 | 20231115 | 090400 | 3792512850 | 35200 | 35300 | 35400 | 35200 | 8255 |
| 640 | 20231115 | 090300 | 3500849000 | 35300 | 35200 | 35400 | 35200 | 9548 |
| 641 | 20231115 | 090200 | 3163555950 | 35250 | 35150 | 35300 | 35050 | 23250 |
| 642 | 20231115 | 090100 | 2346384600 | 35150 | 35600 | 35600 | 35100 | 21236 |
| 643 | 20231115 | 090000 | 1597866100 | 35600 | 35150 | 35750 | 35150 | 37276 |