37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 202500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 3 | 20231115 | 202400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231115 | 202300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231115 | 202200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231115 | 202100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231115 | 202000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231115 | 201900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231115 | 201800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231115 | 201700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231115 | 201600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231115 | 201500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231115 | 201400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231115 | 201300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231115 | 201200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231115 | 201100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231115 | 201000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231115 | 200900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231115 | 200800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231115 | 200700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231115 | 200600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231115 | 200500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231115 | 200400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231115 | 200300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231115 | 200200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231115 | 200100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231115 | 200000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231115 | 195900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231115 | 195800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231115 | 195700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231115 | 195600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231115 | 195500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 33 | 20231115 | 195400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231115 | 195300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231115 | 195200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231115 | 195100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231115 | 195000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231115 | 194900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231115 | 194800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231115 | 194700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231115 | 194600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231115 | 194500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231115 | 194400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231115 | 194300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231115 | 194200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231115 | 194100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231115 | 194000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231115 | 193900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231115 | 193800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231115 | 193700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231115 | 193600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231115 | 193500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231115 | 193400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231115 | 193300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231115 | 193200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231115 | 193100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231115 | 193000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231115 | 192900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231115 | 192800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231115 | 192700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231115 | 192600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231115 | 192500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 63 | 20231115 | 192400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231115 | 192300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231115 | 192200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231115 | 192100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231115 | 192000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231115 | 191900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231115 | 191800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231115 | 191700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231115 | 191600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231115 | 191500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231115 | 191400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231115 | 191300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231115 | 191200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231115 | 191100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231115 | 191000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231115 | 190900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231115 | 190800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231115 | 190700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231115 | 190600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231115 | 190500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231115 | 190400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231115 | 190300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231115 | 190200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231115 | 190100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231115 | 190000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231115 | 185900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231115 | 185800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231115 | 185700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231115 | 185600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231115 | 185500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 93 | 20231115 | 185400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231115 | 185300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231115 | 185200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231115 | 185100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231115 | 185000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231115 | 184900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231115 | 184800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231115 | 184700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231115 | 184600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231115 | 184500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231115 | 184400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231115 | 184300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231115 | 184200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231115 | 184100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231115 | 184000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231115 | 183900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231115 | 183800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231115 | 183700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231115 | 183600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231115 | 183500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231115 | 183400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231115 | 183300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231115 | 183200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231115 | 183100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231115 | 183000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231115 | 182900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231115 | 182800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231115 | 182700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231115 | 182600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231115 | 182500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 123 | 20231115 | 182400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231115 | 182300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231115 | 182200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231115 | 182100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231115 | 182000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231115 | 181900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231115 | 181800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231115 | 181700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231115 | 181600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231115 | 181500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231115 | 181400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231115 | 181300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231115 | 181200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231115 | 181100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231115 | 181000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231115 | 180900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231115 | 180800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231115 | 180700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231115 | 180600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231115 | 180500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231115 | 180400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231115 | 180300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231115 | 180200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231115 | 180100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231115 | 180000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231115 | 175900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231115 | 175800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231115 | 175700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231115 | 175600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231115 | 175500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 153 | 20231115 | 175400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231115 | 175300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231115 | 175200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231115 | 175100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231115 | 175000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231115 | 174900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231115 | 174800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231115 | 174700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231115 | 174600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231115 | 174500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231115 | 174400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231115 | 174300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231115 | 174200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231115 | 174100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231115 | 174000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231115 | 173900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231115 | 173800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231115 | 173700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231115 | 173600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231115 | 173500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231115 | 173400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231115 | 173300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231115 | 173200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231115 | 173100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231115 | 173000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231115 | 172900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231115 | 172800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231115 | 172700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231115 | 172600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231115 | 172500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 183 | 20231115 | 172400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231115 | 172300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231115 | 172200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231115 | 172100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231115 | 172000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231115 | 171900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231115 | 171800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231115 | 171700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231115 | 171600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231115 | 171500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231115 | 171400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231115 | 171300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231115 | 171200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231115 | 171100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231115 | 171000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231115 | 170900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231115 | 170800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231115 | 170700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231115 | 170600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231115 | 170500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231115 | 170400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231115 | 170300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231115 | 170200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231115 | 170100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231115 | 170000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231115 | 165900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231115 | 165800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231115 | 165700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231115 | 165600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231115 | 165500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 213 | 20231115 | 165400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231115 | 165300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231115 | 165200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231115 | 165100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231115 | 165000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231115 | 164900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231115 | 164800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20231115 | 164700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20231115 | 164600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20231115 | 164500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20231115 | 164400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20231115 | 164300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20231115 | 164200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20231115 | 164100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20231115 | 164000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20231115 | 163900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20231115 | 163800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20231115 | 163700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20231115 | 163600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20231115 | 163500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20231115 | 163400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20231115 | 163300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20231115 | 163200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20231115 | 163100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20231115 | 163000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20231115 | 162900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20231115 | 162800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20231115 | 162700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20231115 | 162600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20231115 | 162500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 243 | 20231115 | 162400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20231115 | 162300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20231115 | 162200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20231115 | 162100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20231115 | 162000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20231115 | 161900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20231115 | 161800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20231115 | 161700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20231115 | 161600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20231115 | 161500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20231115 | 161400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20231115 | 161300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20231115 | 161200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20231115 | 161100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20231115 | 161000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20231115 | 160900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20231115 | 160800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20231115 | 160700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20231115 | 160600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20231115 | 160500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20231115 | 160400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20231115 | 160300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20231115 | 160200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20231115 | 160100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20231115 | 160000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20231115 | 155900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20231115 | 155800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20231115 | 155700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20231115 | 155600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20231115 | 155500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 273 | 20231115 | 155400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20231115 | 155300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20231115 | 155200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20231115 | 155100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20231115 | 155000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20231115 | 154900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20231115 | 154800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20231115 | 154700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20231115 | 154600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 282 | 20231115 | 154500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 283 | 20231115 | 154400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 284 | 20231115 | 154300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 285 | 20231115 | 154200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 286 | 20231115 | 154100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 287 | 20231115 | 154000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 288 | 20231115 | 153900 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 289 | 20231115 | 153800 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 290 | 20231115 | 153700 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 291 | 20231115 | 153600 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 292 | 20231115 | 153500 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 293 | 20231115 | 153400 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 294 | 20231115 | 153300 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 295 | 20231115 | 153200 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 296 | 20231115 | 153100 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 297 | 20231115 | 153000 | 11158542100 | 24900 | 24900 | 24900 | 24900 | 5159 |
| 298 | 20231115 | 152900 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 299 | 20231115 | 152800 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 300 | 20231115 | 152700 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 301 | 20231115 | 152600 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 302 | 20231115 | 152500 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 303 | 20231115 | 152400 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 304 | 20231115 | 152300 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 305 | 20231115 | 152200 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 306 | 20231115 | 152100 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 307 | 20231115 | 152000 | 11030083000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 308 | 20231115 | 151900 | 11030083000 | 24900 | 24950 | 25000 | 24850 | 694 |
| 309 | 20231115 | 151800 | 11012810250 | 25000 | 24900 | 25000 | 24900 | 1397 |
| 310 | 20231115 | 151700 | 10977947950 | 24950 | 24850 | 24950 | 24800 | 1291 |
| 311 | 20231115 | 151600 | 10945809700 | 24850 | 24850 | 24850 | 24800 | 415 |
| 312 | 20231115 | 151500 | 10935498300 | 24900 | 24950 | 24950 | 24900 | 820 |
| 313 | 20231115 | 151400 | 10915051600 | 24950 | 24850 | 24950 | 24850 | 648 |
| 314 | 20231115 | 151300 | 10898919600 | 24850 | 24850 | 24950 | 24800 | 726 |
| 315 | 20231115 | 151200 | 10880838500 | 24800 | 25000 | 25000 | 24800 | 2996 |
| 316 | 20231115 | 151100 | 10806311150 | 25000 | 24950 | 25000 | 24950 | 771 |
| 317 | 20231115 | 151000 | 10787047900 | 25000 | 24950 | 25000 | 24900 | 1034 |
| 318 | 20231115 | 150900 | 10761238700 | 24900 | 24900 | 24950 | 24900 | 1159 |
| 319 | 20231115 | 150800 | 10732322100 | 24900 | 24900 | 24950 | 24900 | 1118 |
| 320 | 20231115 | 150700 | 10704442700 | 24900 | 24850 | 24950 | 24800 | 779 |
| 321 | 20231115 | 150600 | 10685032650 | 24800 | 25000 | 25000 | 24800 | 1320 |
| 322 | 20231115 | 150500 | 10652142800 | 25000 | 24950 | 25000 | 24950 | 768 |
| 323 | 20231115 | 150400 | 10632979400 | 24900 | 24900 | 24950 | 24850 | 890 |
| 324 | 20231115 | 150300 | 10610818950 | 24900 | 24850 | 24950 | 24850 | 694 |
| 325 | 20231115 | 150200 | 10593525450 | 24950 | 24750 | 24950 | 24750 | 617 |
| 326 | 20231115 | 150100 | 10578151800 | 24900 | 24850 | 24900 | 24750 | 1021 |
| 327 | 20231115 | 150000 | 10552746300 | 24900 | 24850 | 24900 | 24700 | 763 |
| 328 | 20231115 | 145900 | 10533769100 | 24700 | 24850 | 24850 | 24600 | 2523 |
| 329 | 20231115 | 145800 | 10471448050 | 24950 | 24900 | 24950 | 24900 | 778 |
| 330 | 20231115 | 145700 | 10452046200 | 24900 | 24800 | 24900 | 24800 | 667 |
| 331 | 20231115 | 145600 | 10435440300 | 24800 | 24850 | 24950 | 24800 | 929 |
| 332 | 20231115 | 145500 | 10412297500 | 24900 | 24900 | 24950 | 24850 | 1539 |
| 333 | 20231115 | 145400 | 10373973700 | 25000 | 24950 | 25000 | 24850 | 749 |
| 334 | 20231115 | 145300 | 10355281150 | 24950 | 24950 | 25000 | 24900 | 361 |
| 335 | 20231115 | 145200 | 10346274200 | 24950 | 24900 | 24950 | 24850 | 1034 |
| 336 | 20231115 | 145100 | 10320496500 | 24900 | 24950 | 24950 | 24900 | 915 |
| 337 | 20231115 | 145000 | 10297673600 | 24950 | 24950 | 25000 | 24950 | 1508 |
| 338 | 20231115 | 144900 | 10259985150 | 25000 | 24950 | 25000 | 24900 | 693 |
| 339 | 20231115 | 144800 | 10242690800 | 24950 | 24850 | 25000 | 24750 | 4194 |
| 340 | 20231115 | 144700 | 10138219500 | 24900 | 24900 | 24900 | 24850 | 355 |
| 341 | 20231115 | 144600 | 10129390450 | 24900 | 24850 | 24900 | 24850 | 1866 |
| 342 | 20231115 | 144500 | 10082985550 | 24850 | 24800 | 24850 | 24750 | 691 |
| 343 | 20231115 | 144400 | 10065843700 | 24800 | 24850 | 24900 | 24750 | 1508 |
| 344 | 20231115 | 144300 | 10028359050 | 24800 | 24750 | 24850 | 24650 | 1537 |
| 345 | 20231115 | 144200 | 9990337250 | 24750 | 24750 | 24800 | 24700 | 730 |
| 346 | 20231115 | 144100 | 9972269050 | 24750 | 24650 | 24750 | 24650 | 1139 |
| 347 | 20231115 | 144000 | 9944084400 | 24650 | 24900 | 25000 | 24600 | 1776 |
| 348 | 20231115 | 143900 | 9900091400 | 24900 | 25050 | 25100 | 24900 | 9959 |
| 349 | 20231115 | 143800 | 9651020950 | 25100 | 25100 | 25100 | 25050 | 1153 |
| 350 | 20231115 | 143700 | 9622095100 | 25100 | 25050 | 25100 | 25050 | 2712 |
| 351 | 20231115 | 143600 | 9554076600 | 25050 | 24900 | 25100 | 24900 | 3960 |
| 352 | 20231115 | 143500 | 9455040300 | 24900 | 24950 | 24950 | 24850 | 1005 |
| 353 | 20231115 | 143400 | 9429996350 | 24950 | 24900 | 24950 | 24900 | 733 |
| 354 | 20231115 | 143300 | 9411708450 | 24900 | 24800 | 24900 | 24750 | 1643 |
| 355 | 20231115 | 143200 | 9370846650 | 24850 | 24800 | 24900 | 24800 | 2326 |
| 356 | 20231115 | 143100 | 9313083800 | 24750 | 24700 | 24800 | 24650 | 952 |
| 357 | 20231115 | 143000 | 9289507150 | 24700 | 24750 | 24800 | 24700 | 832 |
| 358 | 20231115 | 142900 | 9268907100 | 24700 | 24750 | 24800 | 24700 | 376 |
| 359 | 20231115 | 142800 | 9259609950 | 24650 | 24750 | 24800 | 24650 | 289 |
| 360 | 20231115 | 142700 | 9252458050 | 24700 | 24700 | 24800 | 24650 | 1532 |
| 361 | 20231115 | 142600 | 9214592050 | 24650 | 24600 | 24750 | 24600 | 265 |
| 362 | 20231115 | 142500 | 9208047550 | 24600 | 24650 | 24700 | 24600 | 819 |
| 363 | 20231115 | 142400 | 9187861550 | 24650 | 24650 | 24700 | 24600 | 429 |
| 364 | 20231115 | 142300 | 9177282150 | 24650 | 24600 | 24750 | 24600 | 445 |
| 365 | 20231115 | 142200 | 9166312650 | 24600 | 24750 | 24800 | 24600 | 2827 |
| 366 | 20231115 | 142100 | 9096491700 | 24800 | 24750 | 24850 | 24750 | 2056 |
| 367 | 20231115 | 142000 | 9045534400 | 24750 | 24800 | 24850 | 24700 | 578 |
| 368 | 20231115 | 141900 | 9031201850 | 24750 | 24750 | 24850 | 24700 | 950 |
| 369 | 20231115 | 141800 | 9007651000 | 24850 | 24750 | 24850 | 24700 | 1184 |
| 370 | 20231115 | 141700 | 8978297950 | 24650 | 24850 | 24900 | 24600 | 2970 |
| 371 | 20231115 | 141600 | 8904814250 | 24850 | 24900 | 24950 | 24850 | 1064 |
| 372 | 20231115 | 141500 | 8878316050 | 24850 | 24950 | 24950 | 24750 | 4728 |
| 373 | 20231115 | 141400 | 8760850600 | 24950 | 24950 | 25000 | 24900 | 4060 |
| 374 | 20231115 | 141300 | 8659582350 | 24950 | 24950 | 25050 | 24900 | 3147 |
| 375 | 20231115 | 141200 | 8580958600 | 24950 | 25050 | 25200 | 24950 | 9063 |
| 376 | 20231115 | 141100 | 8353617900 | 25050 | 25050 | 25100 | 25000 | 12612 |
| 377 | 20231115 | 141000 | 8037674600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 378 | 20231115 | 140900 | 8037674600 | 25000 | 25000 | 25000 | 24800 | 8556 |
| 379 | 20231115 | 140800 | 7823831950 | 25000 | 24850 | 25000 | 24850 | 10917 |
| 380 | 20231115 | 140700 | 7551672850 | 24850 | 24900 | 24900 | 24850 | 1686 |
| 381 | 20231115 | 140600 | 7509733250 | 24850 | 24900 | 24900 | 24850 | 1591 |
| 382 | 20231115 | 140500 | 7470125950 | 24900 | 24850 | 24900 | 24850 | 1664 |
| 383 | 20231115 | 140400 | 7428701250 | 24850 | 24850 | 24850 | 24750 | 1006 |
| 384 | 20231115 | 140300 | 7403716650 | 24850 | 24750 | 24850 | 24750 | 1235 |
| 385 | 20231115 | 140200 | 7373076100 | 24750 | 24750 | 24850 | 24650 | 1644 |
| 386 | 20231115 | 140100 | 7332278800 | 24750 | 24800 | 24900 | 24750 | 1686 |
| 387 | 20231115 | 140000 | 7290458200 | 24800 | 24850 | 24900 | 24800 | 2504 |
| 388 | 20231115 | 135900 | 7228210950 | 24850 | 24750 | 24850 | 24750 | 3541 |
| 389 | 20231115 | 135800 | 7140326350 | 24750 | 24700 | 24800 | 24700 | 1230 |
| 390 | 20231115 | 135700 | 7109876000 | 24750 | 24650 | 24750 | 24650 | 922 |
| 391 | 20231115 | 135600 | 7087073750 | 24650 | 24700 | 24700 | 24650 | 433 |
| 392 | 20231115 | 135500 | 7076384050 | 24700 | 24500 | 24700 | 24500 | 1164 |
| 393 | 20231115 | 135400 | 7047744800 | 24600 | 24700 | 24700 | 24600 | 1159 |
| 394 | 20231115 | 135300 | 7019153950 | 24750 | 24700 | 24800 | 24700 | 3027 |
| 395 | 20231115 | 135200 | 6944229050 | 24700 | 24750 | 24750 | 24700 | 754 |
| 396 | 20231115 | 135100 | 6925569100 | 24750 | 24700 | 24750 | 24650 | 1306 |
| 397 | 20231115 | 135000 | 6893307950 | 24650 | 24650 | 24700 | 24650 | 922 |
| 398 | 20231115 | 134900 | 6870555550 | 24600 | 24550 | 24650 | 24550 | 692 |
| 399 | 20231115 | 134800 | 6853529800 | 24600 | 24600 | 24650 | 24600 | 577 |
| 400 | 20231115 | 134700 | 6839330700 | 24550 | 24500 | 24600 | 24450 | 2689 |
| 401 | 20231115 | 134600 | 6773284500 | 24500 | 24500 | 24500 | 24500 | 563 |
| 402 | 20231115 | 134500 | 6759491000 | 24500 | 24450 | 24550 | 24450 | 964 |
| 403 | 20231115 | 134400 | 6735876300 | 24450 | 24500 | 24550 | 24450 | 859 |
| 404 | 20231115 | 134300 | 6714834050 | 24500 | 24550 | 24550 | 24450 | 583 |
| 405 | 20231115 | 134200 | 6700545550 | 24500 | 24600 | 24600 | 24400 | 2104 |
| 406 | 20231115 | 134100 | 6648992700 | 24600 | 24500 | 24600 | 24500 | 1307 |
| 407 | 20231115 | 134000 | 6616859500 | 24500 | 24500 | 24550 | 24500 | 610 |
| 408 | 20231115 | 133900 | 6601903650 | 24500 | 24600 | 24600 | 24500 | 1160 |
| 409 | 20231115 | 133800 | 6573398200 | 24650 | 24550 | 24650 | 24550 | 447 |
| 410 | 20231115 | 133700 | 6562398050 | 24550 | 24600 | 24600 | 24500 | 826 |
| 411 | 20231115 | 133600 | 6542109900 | 24550 | 24500 | 24600 | 24500 | 737 |
| 412 | 20231115 | 133500 | 6524037450 | 24500 | 24650 | 24650 | 24500 | 1414 |
| 413 | 20231115 | 133400 | 6489270250 | 24650 | 24600 | 24700 | 24550 | 657 |
| 414 | 20231115 | 133300 | 6473075900 | 24600 | 24700 | 24750 | 24600 | 840 |
| 415 | 20231115 | 133200 | 6452339850 | 24700 | 24750 | 24800 | 24650 | 5787 |
| 416 | 20231115 | 133100 | 6309119000 | 24800 | 24600 | 24800 | 24600 | 5715 |
| 417 | 20231115 | 133000 | 6167813050 | 24600 | 24600 | 24650 | 24600 | 1528 |
| 418 | 20231115 | 132900 | 6130177400 | 24600 | 24650 | 24650 | 24600 | 556 |
| 419 | 20231115 | 132800 | 6116479300 | 24600 | 24600 | 24650 | 24600 | 1039 |
| 420 | 20231115 | 132700 | 6090891800 | 24600 | 24550 | 24600 | 24550 | 857 |
| 421 | 20231115 | 132600 | 6069815700 | 24600 | 24600 | 24600 | 24550 | 800 |
| 422 | 20231115 | 132500 | 6050138250 | 24600 | 24550 | 24600 | 24550 | 695 |
| 423 | 20231115 | 132400 | 6033071550 | 24550 | 24550 | 24600 | 24550 | 671 |
| 424 | 20231115 | 132300 | 6016585450 | 24550 | 24550 | 24600 | 24500 | 377 |
| 425 | 20231115 | 132200 | 6007330550 | 24550 | 24500 | 24600 | 24500 | 1068 |
| 426 | 20231115 | 132100 | 5981119100 | 24500 | 24550 | 24550 | 24500 | 294 |
| 427 | 20231115 | 132000 | 5973909300 | 24550 | 24600 | 24600 | 24500 | 792 |
| 428 | 20231115 | 131900 | 5954454700 | 24600 | 24550 | 24600 | 24550 | 1966 |
| 429 | 20231115 | 131800 | 5906115100 | 24550 | 24450 | 24550 | 24450 | 1000 |
| 430 | 20231115 | 131700 | 5881582750 | 24500 | 24500 | 24550 | 24500 | 1629 |
| 431 | 20231115 | 131600 | 5841625500 | 24500 | 24450 | 24500 | 24450 | 1406 |
| 432 | 20231115 | 131500 | 5807186150 | 24400 | 24450 | 24500 | 24400 | 1030 |
| 433 | 20231115 | 131400 | 5781999300 | 24450 | 24500 | 24500 | 24400 | 527 |
| 434 | 20231115 | 131300 | 5769113650 | 24500 | 24450 | 24500 | 24400 | 521 |
| 435 | 20231115 | 131200 | 5756375750 | 24450 | 24250 | 24450 | 24250 | 1061 |
| 436 | 20231115 | 131100 | 5730521500 | 24250 | 24350 | 24400 | 24250 | 1112 |
| 437 | 20231115 | 131000 | 5703504150 | 24300 | 24350 | 24350 | 24250 | 498 |
| 438 | 20231115 | 130900 | 5691402050 | 24350 | 24400 | 24400 | 24350 | 240 |
| 439 | 20231115 | 130800 | 5685550250 | 24400 | 24400 | 24500 | 24200 | 3106 |
| 440 | 20231115 | 130700 | 5609839650 | 24350 | 24500 | 24500 | 24350 | 3083 |
| 441 | 20231115 | 130600 | 5534590250 | 24500 | 24450 | 24500 | 24350 | 3309 |
| 442 | 20231115 | 130500 | 5453731650 | 24500 | 24150 | 24550 | 24150 | 11279 |
| 443 | 20231115 | 130400 | 5179009450 | 24150 | 24200 | 24200 | 24150 | 608 |
| 444 | 20231115 | 130300 | 5164305400 | 24200 | 24150 | 24200 | 24100 | 212 |
| 445 | 20231115 | 130200 | 5159183050 | 24100 | 24150 | 24200 | 24100 | 2153 |
| 446 | 20231115 | 130100 | 5107185500 | 24150 | 24150 | 24150 | 24100 | 319 |
| 447 | 20231115 | 130000 | 5099482650 | 24150 | 24100 | 24150 | 24050 | 1368 |
| 448 | 20231115 | 125900 | 5066513750 | 24100 | 24050 | 24100 | 24050 | 95 |
| 449 | 20231115 | 125800 | 5064224350 | 24100 | 24100 | 24100 | 24050 | 428 |
| 450 | 20231115 | 125700 | 5053922700 | 24050 | 24100 | 24100 | 24050 | 91 |
| 451 | 20231115 | 125600 | 5051730000 | 24050 | 24100 | 24100 | 24050 | 218 |
| 452 | 20231115 | 125500 | 5046478850 | 24000 | 24000 | 24050 | 24000 | 110 |
| 453 | 20231115 | 125400 | 5043834700 | 24050 | 24000 | 24100 | 24000 | 422 |
| 454 | 20231115 | 125300 | 5033681300 | 24000 | 24050 | 24050 | 24000 | 1712 |
| 455 | 20231115 | 125200 | 4992508950 | 24000 | 24050 | 24050 | 24000 | 372 |
| 456 | 20231115 | 125100 | 4983563700 | 24050 | 24050 | 24050 | 24000 | 170 |
| 457 | 20231115 | 125000 | 4979475400 | 24050 | 24050 | 24100 | 24050 | 374 |
| 458 | 20231115 | 124900 | 4970476550 | 24050 | 24050 | 24100 | 24000 | 207 |
| 459 | 20231115 | 124800 | 4965494700 | 24050 | 24000 | 24050 | 24000 | 165 |
| 460 | 20231115 | 124700 | 4961526550 | 24050 | 24050 | 24050 | 24050 | 450 |
| 461 | 20231115 | 124600 | 4950704050 | 24000 | 24050 | 24050 | 24000 | 245 |
| 462 | 20231115 | 124500 | 4944819250 | 24000 | 24000 | 24000 | 24000 | 580 |
| 463 | 20231115 | 124400 | 4930899250 | 24050 | 24050 | 24100 | 24050 | 692 |
| 464 | 20231115 | 124300 | 4914252550 | 24100 | 24100 | 24100 | 24050 | 242 |
| 465 | 20231115 | 124200 | 4908427750 | 24100 | 24050 | 24100 | 24050 | 216 |
| 466 | 20231115 | 124100 | 4903224650 | 24050 | 24050 | 24100 | 24050 | 133 |
| 467 | 20231115 | 124000 | 4900021900 | 24050 | 24000 | 24100 | 24000 | 455 |
| 468 | 20231115 | 123900 | 4889087950 | 24050 | 24050 | 24100 | 24050 | 808 |
| 469 | 20231115 | 123800 | 4869650450 | 24100 | 24100 | 24150 | 24100 | 264 |
| 470 | 20231115 | 123700 | 4863283900 | 24150 | 24050 | 24150 | 24050 | 1595 |
| 471 | 20231115 | 123600 | 4824841450 | 24050 | 24050 | 24100 | 24050 | 158 |
| 472 | 20231115 | 123500 | 4821037400 | 24050 | 24000 | 24050 | 24000 | 642 |
| 473 | 20231115 | 123400 | 4805622350 | 24000 | 23950 | 24050 | 23950 | 921 |
| 474 | 20231115 | 123300 | 4783526500 | 23950 | 24000 | 24000 | 23950 | 608 |
| 475 | 20231115 | 123200 | 4768951650 | 24000 | 24050 | 24100 | 23950 | 1116 |
| 476 | 20231115 | 123100 | 4742155450 | 24050 | 24150 | 24150 | 24000 | 617 |
| 477 | 20231115 | 123000 | 4727312050 | 24150 | 24100 | 24150 | 24100 | 1332 |
| 478 | 20231115 | 122900 | 4695202600 | 24100 | 24050 | 24150 | 24050 | 507 |
| 479 | 20231115 | 122800 | 4682979850 | 24100 | 24100 | 24100 | 24000 | 1681 |
| 480 | 20231115 | 122700 | 4642544600 | 24050 | 24100 | 24150 | 24050 | 203 |
| 481 | 20231115 | 122600 | 4637648250 | 24100 | 24100 | 24150 | 24100 | 343 |
| 482 | 20231115 | 122500 | 4629377800 | 24100 | 24100 | 24150 | 24100 | 676 |
| 483 | 20231115 | 122400 | 4613082050 | 24100 | 24100 | 24150 | 24100 | 314 |
| 484 | 20231115 | 122300 | 4605510550 | 24150 | 24100 | 24150 | 24100 | 1007 |
| 485 | 20231115 | 122200 | 4581230200 | 24100 | 24100 | 24150 | 24100 | 116 |
| 486 | 20231115 | 122100 | 4578429050 | 24100 | 24100 | 24150 | 24100 | 350 |
| 487 | 20231115 | 122000 | 4569984700 | 24100 | 24150 | 24150 | 24100 | 605 |
| 488 | 20231115 | 121900 | 4555396800 | 24100 | 24150 | 24150 | 24100 | 216 |
| 489 | 20231115 | 121800 | 4550180950 | 24150 | 24100 | 24150 | 24100 | 572 |
| 490 | 20231115 | 121700 | 4536374950 | 24100 | 24100 | 24150 | 24100 | 727 |
| 491 | 20231115 | 121600 | 4518847500 | 24150 | 24100 | 24150 | 24100 | 689 |
| 492 | 20231115 | 121500 | 4502213400 | 24150 | 24050 | 24150 | 24050 | 1726 |
| 493 | 20231115 | 121400 | 4460599350 | 24100 | 24000 | 24100 | 24000 | 2100 |
| 494 | 20231115 | 121300 | 4410049750 | 24000 | 24000 | 24050 | 24000 | 288 |
| 495 | 20231115 | 121200 | 4403133600 | 24050 | 24050 | 24050 | 24000 | 730 |
| 496 | 20231115 | 121100 | 4385583850 | 24050 | 24000 | 24050 | 24000 | 393 |
| 497 | 20231115 | 121000 | 4376143600 | 24000 | 24000 | 24050 | 24000 | 1949 |
| 498 | 20231115 | 120900 | 4329355800 | 23950 | 24000 | 24000 | 23950 | 4863 |
| 499 | 20231115 | 120800 | 4212643950 | 23950 | 23950 | 23950 | 23950 | 916 |
| 500 | 20231115 | 120700 | 4190705750 | 23900 | 23950 | 23950 | 23900 | 580 |
| 501 | 20231115 | 120600 | 4176814950 | 23900 | 23950 | 23950 | 23900 | 113 |
| 502 | 20231115 | 120500 | 4174109050 | 23900 | 23900 | 23950 | 23900 | 336 |
| 503 | 20231115 | 120400 | 4166062150 | 23900 | 23900 | 23950 | 23900 | 267 |
| 504 | 20231115 | 120300 | 4159672550 | 23950 | 23900 | 23950 | 23900 | 91 |
| 505 | 20231115 | 120200 | 4157493450 | 23950 | 23900 | 23950 | 23900 | 469 |
| 506 | 20231115 | 120100 | 4146280250 | 23950 | 23850 | 23950 | 23850 | 160 |
| 507 | 20231115 | 120000 | 4142454450 | 23850 | 23900 | 23950 | 23850 | 224 |
| 508 | 20231115 | 115900 | 4137099600 | 23900 | 23950 | 23950 | 23900 | 350 |
| 509 | 20231115 | 115800 | 4128717650 | 23950 | 23900 | 23950 | 23850 | 350 |
| 510 | 20231115 | 115700 | 4120350900 | 23900 | 23950 | 23950 | 23850 | 174 |
| 511 | 20231115 | 115600 | 4116188350 | 23950 | 23950 | 23950 | 23950 | 391 |
| 512 | 20231115 | 115500 | 4106823900 | 23950 | 23900 | 23950 | 23900 | 200 |
| 513 | 20231115 | 115400 | 4102035550 | 23900 | 23950 | 23950 | 23900 | 336 |
| 514 | 20231115 | 115300 | 4093988600 | 23900 | 23950 | 23950 | 23900 | 881 |
| 515 | 20231115 | 115200 | 4072924400 | 23900 | 23950 | 23950 | 23900 | 96 |
| 516 | 20231115 | 115100 | 4070625900 | 23950 | 23900 | 23950 | 23900 | 113 |
| 517 | 20231115 | 115000 | 4067920050 | 23950 | 23900 | 23950 | 23900 | 1223 |
| 518 | 20231115 | 114900 | 4038658200 | 23900 | 24000 | 24000 | 23900 | 988 |
| 519 | 20231115 | 114800 | 4015000350 | 24000 | 23950 | 24000 | 23950 | 698 |
| 520 | 20231115 | 114700 | 3998256500 | 23950 | 23950 | 24000 | 23950 | 290 |
| 521 | 20231115 | 114600 | 3991306900 | 23950 | 23950 | 24000 | 23950 | 695 |
| 522 | 20231115 | 114500 | 3974642550 | 23950 | 23950 | 23950 | 23950 | 484 |
| 523 | 20231115 | 114400 | 3963050750 | 23950 | 23950 | 23950 | 23900 | 270 |
| 524 | 20231115 | 114300 | 3956591600 | 23950 | 23900 | 23950 | 23900 | 179 |
| 525 | 20231115 | 114200 | 3952304850 | 23950 | 24000 | 24000 | 23900 | 1089 |
| 526 | 20231115 | 114100 | 3926201050 | 24000 | 23950 | 24000 | 23950 | 535 |
| 527 | 20231115 | 114000 | 3913379400 | 23950 | 23950 | 23950 | 23900 | 126 |
| 528 | 20231115 | 113900 | 3910363600 | 23950 | 23900 | 23950 | 23900 | 3641 |
| 529 | 20231115 | 113800 | 3823176850 | 23900 | 23900 | 23950 | 23900 | 326 |
| 530 | 20231115 | 113700 | 3815375450 | 23900 | 23900 | 23900 | 23850 | 766 |
| 531 | 20231115 | 113600 | 3797069250 | 23900 | 23900 | 23950 | 23900 | 1388 |
| 532 | 20231115 | 113500 | 3763887200 | 23950 | 23950 | 23950 | 23900 | 409 |
| 533 | 20231115 | 113400 | 3754093700 | 23900 | 23900 | 23950 | 23850 | 1708 |
| 534 | 20231115 | 113300 | 3713268700 | 23900 | 23850 | 23900 | 23850 | 259 |
| 535 | 20231115 | 113200 | 3707086350 | 23850 | 23850 | 23850 | 23850 | 541 |
| 536 | 20231115 | 113100 | 3694183500 | 23850 | 23900 | 23900 | 23850 | 1902 |
| 537 | 20231115 | 113000 | 3648735200 | 23850 | 23850 | 23900 | 23850 | 353 |
| 538 | 20231115 | 112900 | 3640308200 | 23850 | 23850 | 23900 | 23800 | 1985 |
| 539 | 20231115 | 112800 | 3592961950 | 23850 | 23800 | 23900 | 23800 | 2446 |
| 540 | 20231115 | 112700 | 3534620700 | 23800 | 23800 | 23850 | 23800 | 2817 |
| 541 | 20231115 | 112600 | 3467568750 | 23750 | 23750 | 23800 | 23700 | 903 |
| 542 | 20231115 | 112500 | 3446122300 | 23750 | 23750 | 23800 | 23750 | 1852 |
| 543 | 20231115 | 112400 | 3402129550 | 23750 | 23700 | 23750 | 23700 | 257 |
| 544 | 20231115 | 112300 | 3396027500 | 23700 | 23650 | 23750 | 23650 | 830 |
| 545 | 20231115 | 112200 | 3376356550 | 23700 | 23700 | 23700 | 23650 | 471 |
| 546 | 20231115 | 112100 | 3365196500 | 23650 | 23700 | 23700 | 23650 | 154 |
| 547 | 20231115 | 112000 | 3361549850 | 23650 | 23700 | 23700 | 23650 | 630 |
| 548 | 20231115 | 111900 | 3346619300 | 23700 | 23650 | 23700 | 23650 | 1171 |
| 549 | 20231115 | 111800 | 3318871000 | 23650 | 23650 | 23700 | 23650 | 385 |
| 550 | 20231115 | 111700 | 3309749100 | 23700 | 23700 | 23700 | 23700 | 168 |
| 551 | 20231115 | 111600 | 3305767500 | 23700 | 23700 | 23700 | 23650 | 509 |
| 552 | 20231115 | 111500 | 3293723200 | 23700 | 23700 | 23700 | 23650 | 367 |
| 553 | 20231115 | 111400 | 3285025450 | 23700 | 23650 | 23700 | 23650 | 400 |
| 554 | 20231115 | 111300 | 3275556350 | 23650 | 23700 | 23700 | 23650 | 300 |
| 555 | 20231115 | 111200 | 3268453000 | 23650 | 23650 | 23700 | 23650 | 258 |
| 556 | 20231115 | 111100 | 3262347200 | 23650 | 23650 | 23700 | 23650 | 161 |
| 557 | 20231115 | 111000 | 3258535350 | 23650 | 23650 | 23700 | 23550 | 865 |
| 558 | 20231115 | 110900 | 3238101250 | 23550 | 23600 | 23600 | 23550 | 154 |
| 559 | 20231115 | 110800 | 3234470400 | 23550 | 23600 | 23700 | 23550 | 983 |
| 560 | 20231115 | 110700 | 3211247000 | 23600 | 23600 | 23600 | 23600 | 1152 |
| 561 | 20231115 | 110600 | 3184059800 | 23650 | 23650 | 23650 | 23650 | 526 |
| 562 | 20231115 | 110500 | 3171619900 | 23600 | 23700 | 23700 | 23600 | 338 |
| 563 | 20231115 | 110400 | 3163628400 | 23700 | 23600 | 23700 | 23600 | 704 |
| 564 | 20231115 | 110300 | 3146976100 | 23650 | 23700 | 23700 | 23600 | 546 |
| 565 | 20231115 | 110200 | 3134059800 | 23700 | 23600 | 23700 | 23600 | 2228 |
| 566 | 20231115 | 110100 | 3081317250 | 23600 | 23600 | 23600 | 23600 | 1528 |
| 567 | 20231115 | 110000 | 3045256450 | 23550 | 23550 | 23600 | 23550 | 137 |
| 568 | 20231115 | 105900 | 3042024450 | 23550 | 23500 | 23550 | 23500 | 758 |
| 569 | 20231115 | 105800 | 3024180600 | 23550 | 23550 | 23550 | 23500 | 328 |
| 570 | 20231115 | 105700 | 3016464350 | 23550 | 23500 | 23550 | 23500 | 329 |
| 571 | 20231115 | 105600 | 3008728650 | 23550 | 23550 | 23600 | 23550 | 535 |
| 572 | 20231115 | 105500 | 2996118850 | 23550 | 23450 | 23550 | 23450 | 259 |
| 573 | 20231115 | 105400 | 2990021050 | 23500 | 23550 | 23600 | 23500 | 727 |
| 574 | 20231115 | 105300 | 2972916500 | 23550 | 23500 | 23600 | 23500 | 75 |
| 575 | 20231115 | 105200 | 2971150200 | 23500 | 23550 | 23550 | 23500 | 686 |
| 576 | 20231115 | 105100 | 2955000800 | 23550 | 23450 | 23550 | 23450 | 1608 |
| 577 | 20231115 | 105000 | 2917261100 | 23450 | 23500 | 23500 | 23450 | 383 |
| 578 | 20231115 | 104900 | 2908271100 | 23500 | 23500 | 23550 | 23500 | 892 |
| 579 | 20231115 | 104800 | 2887304800 | 23500 | 23500 | 23500 | 23450 | 106 |
| 580 | 20231115 | 104700 | 2884813900 | 23450 | 23550 | 23550 | 23450 | 499 |
| 581 | 20231115 | 104600 | 2873081650 | 23500 | 23500 | 23550 | 23500 | 174 |
| 582 | 20231115 | 104500 | 2868988500 | 23550 | 23550 | 23550 | 23500 | 357 |
| 583 | 20231115 | 104400 | 2860582350 | 23550 | 23450 | 23550 | 23450 | 657 |
| 584 | 20231115 | 104300 | 2845159750 | 23450 | 23600 | 23600 | 23450 | 1354 |
| 585 | 20231115 | 104200 | 2813273100 | 23550 | 23500 | 23550 | 23500 | 528 |
| 586 | 20231115 | 104100 | 2800842600 | 23500 | 23350 | 23500 | 23250 | 1000 |
| 587 | 20231115 | 104000 | 2777470400 | 23350 | 23550 | 23550 | 23250 | 2011 |
| 588 | 20231115 | 103900 | 2730270950 | 23550 | 23550 | 23550 | 23500 | 1736 |
| 589 | 20231115 | 103800 | 2689400550 | 23550 | 23600 | 23600 | 23550 | 336 |
| 590 | 20231115 | 103700 | 2681471150 | 23600 | 23550 | 23600 | 23550 | 1044 |
| 591 | 20231115 | 103600 | 2656876350 | 23550 | 23550 | 23600 | 23550 | 414 |
| 592 | 20231115 | 103500 | 2647121500 | 23550 | 23650 | 23650 | 23550 | 1602 |
| 593 | 20231115 | 103400 | 2609312450 | 23650 | 23750 | 23750 | 23650 | 2208 |
| 594 | 20231115 | 103300 | 2556968350 | 23750 | 23600 | 23750 | 23600 | 3475 |
| 595 | 20231115 | 103200 | 2474601100 | 23600 | 23450 | 23700 | 23400 | 4621 |
| 596 | 20231115 | 103100 | 2365958500 | 23450 | 23450 | 23500 | 23400 | 2015 |
| 597 | 20231115 | 103000 | 2318710300 | 23450 | 23300 | 23500 | 23250 | 3746 |
| 598 | 20231115 | 102900 | 2231050050 | 23250 | 23300 | 23300 | 23200 | 316 |
| 599 | 20231115 | 102800 | 2223696600 | 23300 | 23200 | 23350 | 23200 | 1854 |
| 600 | 20231115 | 102700 | 2180533150 | 23250 | 23250 | 23250 | 23200 | 327 |
| 601 | 20231115 | 102600 | 2172934450 | 23250 | 23050 | 23300 | 23050 | 13153 |
| 602 | 20231115 | 102500 | 1868146800 | 23050 | 22950 | 23050 | 22950 | 2645 |
| 603 | 20231115 | 102400 | 1807290900 | 22950 | 22950 | 22950 | 22950 | 56 |
| 604 | 20231115 | 102300 | 1806005700 | 22900 | 22900 | 22950 | 22900 | 369 |
| 605 | 20231115 | 102200 | 1797545800 | 22900 | 22950 | 22950 | 22900 | 163 |
| 606 | 20231115 | 102100 | 1793805100 | 22950 | 22900 | 22950 | 22900 | 615 |
| 607 | 20231115 | 102000 | 1779691600 | 22900 | 22900 | 22900 | 22900 | 10 |
| 608 | 20231115 | 101900 | 1779462600 | 22950 | 22950 | 22950 | 22950 | 296 |
| 609 | 20231115 | 101800 | 1772669400 | 22950 | 22850 | 23000 | 22850 | 716 |
| 610 | 20231115 | 101700 | 1756218350 | 22900 | 22900 | 22900 | 22900 | 970 |
| 611 | 20231115 | 101600 | 1734005350 | 22950 | 22900 | 22950 | 22900 | 748 |
| 612 | 20231115 | 101500 | 1716849350 | 22850 | 22850 | 22850 | 22850 | 393 |
| 613 | 20231115 | 101400 | 1707869300 | 22850 | 22850 | 22850 | 22850 | 2 |
| 614 | 20231115 | 101300 | 1707823600 | 22850 | 22800 | 22850 | 22800 | 266 |
| 615 | 20231115 | 101200 | 1701745600 | 22800 | 22850 | 22950 | 22800 | 2361 |
| 616 | 20231115 | 101100 | 1647780650 | 22900 | 22950 | 22950 | 22900 | 565 |
| 617 | 20231115 | 101000 | 1634839200 | 22950 | 23050 | 23050 | 22950 | 3793 |
| 618 | 20231115 | 100900 | 1547605050 | 23050 | 23000 | 23050 | 23000 | 23 |
| 619 | 20231115 | 100800 | 1547076000 | 23000 | 23050 | 23050 | 23000 | 211 |
| 620 | 20231115 | 100700 | 1542216850 | 23050 | 23050 | 23050 | 23000 | 133 |
| 621 | 20231115 | 100600 | 1539151750 | 23050 | 22900 | 23100 | 22900 | 12026 |
| 622 | 20231115 | 100500 | 1262649150 | 22900 | 22900 | 22900 | 22900 | 518 |
| 623 | 20231115 | 100400 | 1250786950 | 22900 | 22900 | 22900 | 22850 | 265 |
| 624 | 20231115 | 100300 | 1244720300 | 22900 | 22900 | 22900 | 22900 | 520 |
| 625 | 20231115 | 100200 | 1232812300 | 22900 | 22900 | 22950 | 22900 | 191 |
| 626 | 20231115 | 100100 | 1228438350 | 22950 | 22950 | 22950 | 22950 | 240 |
| 627 | 20231115 | 100000 | 1222930350 | 22950 | 22950 | 22950 | 22900 | 1411 |
| 628 | 20231115 | 095900 | 1190550200 | 22900 | 22850 | 22950 | 22850 | 439 |
| 629 | 20231115 | 095800 | 1180500300 | 22950 | 22900 | 22950 | 22850 | 965 |
| 630 | 20231115 | 095700 | 1158379200 | 22900 | 22900 | 22900 | 22850 | 747 |
| 631 | 20231115 | 095600 | 1141274150 | 22900 | 22850 | 22900 | 22850 | 380 |
| 632 | 20231115 | 095500 | 1132573200 | 22850 | 22900 | 22900 | 22850 | 270 |
| 633 | 20231115 | 095400 | 1126397150 | 22850 | 22850 | 22850 | 22850 | 155 |
| 634 | 20231115 | 095300 | 1122855400 | 22850 | 22900 | 22900 | 22850 | 237 |
| 635 | 20231115 | 095200 | 1117428200 | 22900 | 22800 | 22900 | 22800 | 53 |
| 636 | 20231115 | 095100 | 1116215150 | 22800 | 22800 | 22900 | 22800 | 63 |
| 637 | 20231115 | 095000 | 1114778350 | 22800 | 22800 | 22900 | 22800 | 450 |
| 638 | 20231115 | 094900 | 1104483750 | 22800 | 22800 | 22900 | 22750 | 342 |
| 639 | 20231115 | 094800 | 1096679150 | 22850 | 22750 | 22850 | 22750 | 92 |
| 640 | 20231115 | 094700 | 1094582000 | 22800 | 22850 | 22850 | 22800 | 354 |
| 641 | 20231115 | 094600 | 1086499050 | 22850 | 22950 | 22950 | 22850 | 533 |
| 642 | 20231115 | 094500 | 1074300850 | 22950 | 22900 | 22950 | 22900 | 3408 |
| 643 | 20231115 | 094400 | 996239500 | 22850 | 22750 | 22850 | 22750 | 1294 |
| 644 | 20231115 | 094300 | 966674050 | 22800 | 22800 | 22850 | 22800 | 222 |
| 645 | 20231115 | 094200 | 961612350 | 22800 | 22800 | 22850 | 22800 | 158 |
| 646 | 20231115 | 094100 | 958009800 | 22800 | 22750 | 22850 | 22750 | 1348 |
| 647 | 20231115 | 094000 | 927268500 | 22750 | 22850 | 22850 | 22750 | 420 |
| 648 | 20231115 | 093900 | 917703150 | 22800 | 22850 | 22850 | 22800 | 1177 |
| 649 | 20231115 | 093800 | 890814450 | 22800 | 22750 | 22850 | 22750 | 2186 |
| 650 | 20231115 | 093700 | 840918350 | 22750 | 22450 | 22800 | 22450 | 4598 |
| 651 | 20231115 | 093600 | 736682400 | 22450 | 22450 | 22450 | 22450 | 216 |
| 652 | 20231115 | 093500 | 731833200 | 22450 | 22400 | 22450 | 22400 | 108 |
| 653 | 20231115 | 093400 | 729411350 | 22450 | 22450 | 22450 | 22450 | 200 |
| 654 | 20231115 | 093300 | 724921350 | 22450 | 22550 | 22550 | 22350 | 130 |
| 655 | 20231115 | 093200 | 722014850 | 22350 | 22400 | 22550 | 22350 | 387 |
| 656 | 20231115 | 093100 | 713327050 | 22400 | 22400 | 22450 | 22400 | 181 |
| 657 | 20231115 | 093000 | 709271200 | 22400 | 22400 | 22450 | 22400 | 284 |
| 658 | 20231115 | 092900 | 702909450 | 22450 | 22450 | 22450 | 22400 | 225 |
| 659 | 20231115 | 092800 | 697860150 | 22500 | 22500 | 22500 | 22450 | 122 |
| 660 | 20231115 | 092700 | 695116350 | 22500 | 22600 | 22600 | 22500 | 33 |
| 661 | 20231115 | 092600 | 694373550 | 22600 | 22500 | 22600 | 22500 | 285 |
| 662 | 20231115 | 092500 | 687950950 | 22500 | 22600 | 22600 | 22500 | 12 |
| 663 | 20231115 | 092400 | 687680400 | 22600 | 22550 | 22600 | 22550 | 426 |
| 664 | 20231115 | 092300 | 678054000 | 22550 | 22550 | 22600 | 22550 | 120 |
| 665 | 20231115 | 092200 | 675347850 | 22600 | 22550 | 22600 | 22550 | 204 |
| 666 | 20231115 | 092100 | 670737700 | 22550 | 22550 | 22650 | 22550 | 245 |
| 667 | 20231115 | 092000 | 665210050 | 22650 | 22650 | 22650 | 22550 | 671 |
| 668 | 20231115 | 091900 | 650045650 | 22600 | 22700 | 22700 | 22600 | 623 |
| 669 | 20231115 | 091800 | 635937200 | 22700 | 22700 | 22700 | 22700 | 66 |
| 670 | 20231115 | 091700 | 634439000 | 22650 | 22650 | 22700 | 22650 | 338 |
| 671 | 20231115 | 091600 | 626773450 | 22700 | 22650 | 22800 | 22650 | 217 |
| 672 | 20231115 | 091500 | 621840950 | 22650 | 22650 | 22800 | 22650 | 92 |
| 673 | 20231115 | 091400 | 619756850 | 22650 | 22600 | 22800 | 22600 | 260 |
| 674 | 20231115 | 091300 | 613868050 | 22600 | 22700 | 22850 | 22600 | 712 |
| 675 | 20231115 | 091200 | 597641150 | 22750 | 22800 | 22800 | 22750 | 1265 |
| 676 | 20231115 | 091100 | 568858950 | 22800 | 22800 | 22850 | 22750 | 2166 |
| 677 | 20231115 | 091000 | 519442150 | 22800 | 22700 | 22800 | 22700 | 2191 |
| 678 | 20231115 | 090900 | 469582350 | 22650 | 22450 | 22650 | 22450 | 1599 |
| 679 | 20231115 | 090800 | 433456600 | 22450 | 22550 | 22550 | 22450 | 730 |
| 680 | 20231115 | 090700 | 417031700 | 22550 | 22550 | 22600 | 22500 | 776 |
| 681 | 20231115 | 090600 | 399528500 | 22600 | 22650 | 22650 | 22500 | 208 |
| 682 | 20231115 | 090500 | 394835850 | 22600 | 22650 | 22650 | 22500 | 2813 |
| 683 | 20231115 | 090400 | 331241350 | 22650 | 22750 | 22850 | 22650 | 2672 |
| 684 | 20231115 | 090300 | 270291350 | 22850 | 22600 | 22850 | 22600 | 3160 |
| 685 | 20231115 | 090200 | 198245600 | 22500 | 22400 | 22500 | 22300 | 1135 |
| 686 | 20231115 | 090100 | 172795050 | 22300 | 22200 | 22800 | 22200 | 1825 |
| 687 | 20231115 | 090000 | 131959150 | 22300 | 22750 | 22800 | 22200 | 5831 |