32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 194600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 3 | 20231115 | 194500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20231115 | 194400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20231115 | 194300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20231115 | 194200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20231115 | 194100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20231115 | 194000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20231115 | 193900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20231115 | 193800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20231115 | 193700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20231115 | 193600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20231115 | 193500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20231115 | 193400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20231115 | 193300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20231115 | 193200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20231115 | 193100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20231115 | 193000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20231115 | 192900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20231115 | 192800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20231115 | 192700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20231115 | 192600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20231115 | 192500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20231115 | 192400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20231115 | 192300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20231115 | 192200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20231115 | 192100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20231115 | 192000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20231115 | 191900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20231115 | 191800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20231115 | 191700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20231115 | 191600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 33 | 20231115 | 191500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20231115 | 191400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20231115 | 191300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20231115 | 191200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20231115 | 191100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20231115 | 191000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20231115 | 190900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20231115 | 190800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20231115 | 190700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20231115 | 190600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20231115 | 190500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20231115 | 190400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20231115 | 190300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20231115 | 190200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20231115 | 190100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20231115 | 190000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20231115 | 185900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20231115 | 185800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20231115 | 185700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20231115 | 185600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20231115 | 185500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20231115 | 185400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20231115 | 185300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20231115 | 185200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20231115 | 185100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20231115 | 185000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20231115 | 184900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20231115 | 184800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20231115 | 184700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20231115 | 184600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 63 | 20231115 | 184500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20231115 | 184400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20231115 | 184300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20231115 | 184200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20231115 | 184100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20231115 | 184000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20231115 | 183900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20231115 | 183800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20231115 | 183700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20231115 | 183600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20231115 | 183500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20231115 | 183400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20231115 | 183300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20231115 | 183200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20231115 | 183100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20231115 | 183000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20231115 | 182900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20231115 | 182800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20231115 | 182700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20231115 | 182600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20231115 | 182500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20231115 | 182400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20231115 | 182300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20231115 | 182200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20231115 | 182100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20231115 | 182000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20231115 | 181900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20231115 | 181800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20231115 | 181700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20231115 | 181600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 93 | 20231115 | 181500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20231115 | 181400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20231115 | 181300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20231115 | 181200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20231115 | 181100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20231115 | 181000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20231115 | 180900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20231115 | 180800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20231115 | 180700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20231115 | 180600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20231115 | 180500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20231115 | 180400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20231115 | 180300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20231115 | 180200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20231115 | 180100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20231115 | 180000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20231115 | 175900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20231115 | 175800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20231115 | 175700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20231115 | 175600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20231115 | 175500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20231115 | 175400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20231115 | 175300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20231115 | 175200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20231115 | 175100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20231115 | 175000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20231115 | 174900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20231115 | 174800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20231115 | 174700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20231115 | 174600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 123 | 20231115 | 174500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20231115 | 174400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20231115 | 174300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20231115 | 174200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20231115 | 174100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20231115 | 174000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20231115 | 173900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20231115 | 173800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20231115 | 173700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20231115 | 173600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20231115 | 173500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20231115 | 173400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20231115 | 173300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20231115 | 173200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20231115 | 173100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20231115 | 173000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20231115 | 172900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20231115 | 172800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20231115 | 172700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20231115 | 172600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20231115 | 172500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20231115 | 172400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20231115 | 172300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20231115 | 172200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20231115 | 172100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20231115 | 172000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20231115 | 171900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20231115 | 171800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20231115 | 171700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20231115 | 171600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 153 | 20231115 | 171500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20231115 | 171400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20231115 | 171300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20231115 | 171200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20231115 | 171100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20231115 | 171000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20231115 | 170900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20231115 | 170800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20231115 | 170700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20231115 | 170600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20231115 | 170500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20231115 | 170400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20231115 | 170300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20231115 | 170200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20231115 | 170100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20231115 | 170000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20231115 | 165900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20231115 | 165800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20231115 | 165700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20231115 | 165600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20231115 | 165500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20231115 | 165400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20231115 | 165300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20231115 | 165200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20231115 | 165100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20231115 | 165000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20231115 | 164900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20231115 | 164800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20231115 | 164700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20231115 | 164600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 183 | 20231115 | 164500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20231115 | 164400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20231115 | 164300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20231115 | 164200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20231115 | 164100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20231115 | 164000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20231115 | 163900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20231115 | 163800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20231115 | 163700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20231115 | 163600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20231115 | 163500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20231115 | 163400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20231115 | 163300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20231115 | 163200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20231115 | 163100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20231115 | 163000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20231115 | 162900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20231115 | 162800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20231115 | 162700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20231115 | 162600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20231115 | 162500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20231115 | 162400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20231115 | 162300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20231115 | 162200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20231115 | 162100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20231115 | 162000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20231115 | 161900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20231115 | 161800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20231115 | 161700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20231115 | 161600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 213 | 20231115 | 161500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20231115 | 161400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20231115 | 161300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20231115 | 161200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20231115 | 161100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20231115 | 161000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20231115 | 160900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20231115 | 160800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20231115 | 160700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20231115 | 160600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 223 | 20231115 | 160500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 224 | 20231115 | 160400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20231115 | 160300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 226 | 20231115 | 160200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 227 | 20231115 | 160100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 228 | 20231115 | 160000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 229 | 20231115 | 155900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 230 | 20231115 | 155800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 231 | 20231115 | 155700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 232 | 20231115 | 155600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 233 | 20231115 | 155500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 234 | 20231115 | 155400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 235 | 20231115 | 155300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 236 | 20231115 | 155200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 237 | 20231115 | 155100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 238 | 20231115 | 155000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 239 | 20231115 | 154900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 240 | 20231115 | 154800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 241 | 20231115 | 154700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 242 | 20231115 | 154600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 243 | 20231115 | 154500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20231115 | 154400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 245 | 20231115 | 154300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20231115 | 154200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 247 | 20231115 | 154100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 248 | 20231115 | 154000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 249 | 20231115 | 153900 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 250 | 20231115 | 153800 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 251 | 20231115 | 153700 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 252 | 20231115 | 153600 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 253 | 20231115 | 153500 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 254 | 20231115 | 153400 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 255 | 20231115 | 153300 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 256 | 20231115 | 153200 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 257 | 20231115 | 153100 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 258 | 20231115 | 153000 | 3656715855 | 3785 | 3785 | 3785 | 3785 | 4565 |
| 259 | 20231115 | 152900 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20231115 | 152800 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20231115 | 152700 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20231115 | 152600 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20231115 | 152500 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20231115 | 152400 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20231115 | 152300 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20231115 | 152200 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20231115 | 152100 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20231115 | 152000 | 3639437330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20231115 | 151900 | 3639437330 | 3800 | 3800 | 3800 | 3785 | 7525 |
| 270 | 20231115 | 151800 | 3610931940 | 3790 | 3795 | 3800 | 3790 | 1587 |
| 271 | 20231115 | 151700 | 3604907885 | 3795 | 3800 | 3800 | 3795 | 2245 |
| 272 | 20231115 | 151600 | 3596381885 | 3800 | 3800 | 3800 | 3800 | 260 |
| 273 | 20231115 | 151500 | 3595393885 | 3800 | 3805 | 3805 | 3800 | 2079 |
| 274 | 20231115 | 151400 | 3587487870 | 3805 | 3805 | 3805 | 3805 | 574 |
| 275 | 20231115 | 151300 | 3585303800 | 3805 | 3805 | 3805 | 3805 | 381 |
| 276 | 20231115 | 151200 | 3583854095 | 3805 | 3810 | 3810 | 3800 | 157 |
| 277 | 20231115 | 151100 | 3583256960 | 3810 | 3810 | 3810 | 3805 | 186 |
| 278 | 20231115 | 151000 | 3582548990 | 3810 | 3800 | 3810 | 3795 | 2007 |
| 279 | 20231115 | 150900 | 3574922175 | 3800 | 3800 | 3800 | 3800 | 500 |
| 280 | 20231115 | 150800 | 3573022175 | 3800 | 3800 | 3800 | 3800 | 230 |
| 281 | 20231115 | 150700 | 3572148175 | 3795 | 3800 | 3800 | 3795 | 224 |
| 282 | 20231115 | 150600 | 3571297225 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20231115 | 150500 | 3571297225 | 3800 | 3800 | 3800 | 3800 | 100 |
| 284 | 20231115 | 150400 | 3570917225 | 3800 | 3800 | 3800 | 3790 | 1479 |
| 285 | 20231115 | 150300 | 3565310155 | 3795 | 3795 | 3795 | 3790 | 173 |
| 286 | 20231115 | 150200 | 3564653955 | 3795 | 3800 | 3800 | 3795 | 1268 |
| 287 | 20231115 | 150100 | 3559839985 | 3800 | 3800 | 3800 | 3800 | 9 |
| 288 | 20231115 | 150000 | 3559805785 | 3800 | 3800 | 3800 | 3795 | 162 |
| 289 | 20231115 | 145900 | 3559190480 | 3795 | 3790 | 3795 | 3790 | 64 |
| 290 | 20231115 | 145800 | 3558947605 | 3790 | 3790 | 3790 | 3790 | 147 |
| 291 | 20231115 | 145700 | 3558390475 | 3790 | 3780 | 3790 | 3780 | 216 |
| 292 | 20231115 | 145600 | 3557571845 | 3780 | 3790 | 3790 | 3780 | 1121 |
| 293 | 20231115 | 145500 | 3553334455 | 3780 | 3790 | 3790 | 3780 | 1163 |
| 294 | 20231115 | 145400 | 3548932805 | 3790 | 3795 | 3795 | 3790 | 232 |
| 295 | 20231115 | 145300 | 3548053515 | 3790 | 3785 | 3790 | 3785 | 839 |
| 296 | 20231115 | 145200 | 3544877145 | 3785 | 3790 | 3790 | 3785 | 622 |
| 297 | 20231115 | 145100 | 3542521840 | 3785 | 3785 | 3785 | 3785 | 1 |
| 298 | 20231115 | 145000 | 3542518055 | 3785 | 3785 | 3795 | 3780 | 1262 |
| 299 | 20231115 | 144900 | 3537741975 | 3780 | 3795 | 3800 | 3780 | 116 |
| 300 | 20231115 | 144800 | 3537302155 | 3780 | 3800 | 3800 | 3780 | 2699 |
| 301 | 20231115 | 144700 | 3527060235 | 3800 | 3800 | 3800 | 3800 | 285 |
| 302 | 20231115 | 144600 | 3525977235 | 3805 | 3805 | 3805 | 3800 | 6 |
| 303 | 20231115 | 144500 | 3525954415 | 3805 | 3800 | 3805 | 3800 | 952 |
| 304 | 20231115 | 144400 | 3522336250 | 3795 | 3790 | 3795 | 3790 | 961 |
| 305 | 20231115 | 144300 | 3518690515 | 3795 | 3795 | 3795 | 3790 | 3787 |
| 306 | 20231115 | 144200 | 3504326550 | 3805 | 3805 | 3805 | 3795 | 207 |
| 307 | 20231115 | 144100 | 3503540925 | 3805 | 3800 | 3805 | 3795 | 546 |
| 308 | 20231115 | 144000 | 3501467620 | 3800 | 3810 | 3810 | 3800 | 1176 |
| 309 | 20231115 | 143900 | 3496990445 | 3815 | 3810 | 3815 | 3810 | 633 |
| 310 | 20231115 | 143800 | 3494578550 | 3810 | 3805 | 3810 | 3800 | 2720 |
| 311 | 20231115 | 143700 | 3484227780 | 3805 | 3805 | 3805 | 3805 | 1588 |
| 312 | 20231115 | 143600 | 3478185440 | 3810 | 3810 | 3810 | 3810 | 36 |
| 313 | 20231115 | 143500 | 3478048280 | 3810 | 3810 | 3810 | 3810 | 20 |
| 314 | 20231115 | 143400 | 3477972080 | 3810 | 3810 | 3810 | 3810 | 438 |
| 315 | 20231115 | 143300 | 3476303300 | 3810 | 3800 | 3810 | 3800 | 65 |
| 316 | 20231115 | 143200 | 3476056290 | 3800 | 3805 | 3805 | 3800 | 2634 |
| 317 | 20231115 | 143100 | 3466044590 | 3800 | 3805 | 3805 | 3800 | 1577 |
| 318 | 20231115 | 143000 | 3460047960 | 3810 | 3810 | 3810 | 3805 | 1836 |
| 319 | 20231115 | 142900 | 3453055730 | 3810 | 3815 | 3815 | 3810 | 1409 |
| 320 | 20231115 | 142800 | 3447680400 | 3820 | 3825 | 3825 | 3820 | 58 |
| 321 | 20231115 | 142700 | 3447458825 | 3815 | 3820 | 3820 | 3815 | 173 |
| 322 | 20231115 | 142600 | 3446798255 | 3830 | 3830 | 3830 | 3830 | 0 |
| 323 | 20231115 | 142500 | 3446798255 | 3830 | 3830 | 3830 | 3830 | 144 |
| 324 | 20231115 | 142400 | 3446246735 | 3830 | 3825 | 3830 | 3820 | 1570 |
| 325 | 20231115 | 142300 | 3440247115 | 3820 | 3820 | 3820 | 3820 | 144 |
| 326 | 20231115 | 142200 | 3439697035 | 3805 | 3825 | 3830 | 3800 | 3945 |
| 327 | 20231115 | 142100 | 3424686100 | 3820 | 3820 | 3825 | 3820 | 78 |
| 328 | 20231115 | 142000 | 3424387945 | 3820 | 3820 | 3835 | 3820 | 9 |
| 329 | 20231115 | 141900 | 3424353490 | 3815 | 3835 | 3835 | 3795 | 5051 |
| 330 | 20231115 | 141800 | 3405110395 | 3840 | 3835 | 3840 | 3835 | 2964 |
| 331 | 20231115 | 141700 | 3393738020 | 3830 | 3820 | 3835 | 3820 | 1058 |
| 332 | 20231115 | 141600 | 3389683375 | 3820 | 3810 | 3835 | 3800 | 4269 |
| 333 | 20231115 | 141500 | 3373355930 | 3810 | 3810 | 3820 | 3795 | 3847 |
| 334 | 20231115 | 141400 | 3358705595 | 3820 | 3835 | 3840 | 3820 | 617 |
| 335 | 20231115 | 141300 | 3356344300 | 3835 | 3835 | 3845 | 3835 | 129 |
| 336 | 20231115 | 141200 | 3355849475 | 3840 | 3830 | 3840 | 3825 | 4652 |
| 337 | 20231115 | 141100 | 3338002670 | 3835 | 3835 | 3835 | 3835 | 300 |
| 338 | 20231115 | 141000 | 3336852170 | 3835 | 3835 | 3835 | 3835 | 595 |
| 339 | 20231115 | 140900 | 3334570345 | 3835 | 3835 | 3835 | 3830 | 3075 |
| 340 | 20231115 | 140800 | 3322782865 | 3835 | 3820 | 3835 | 3820 | 4158 |
| 341 | 20231115 | 140700 | 3306865525 | 3815 | 3805 | 3815 | 3805 | 2696 |
| 342 | 20231115 | 140600 | 3296587970 | 3810 | 3800 | 3810 | 3800 | 283 |
| 343 | 20231115 | 140500 | 3295511960 | 3810 | 3810 | 3810 | 3810 | 751 |
| 344 | 20231115 | 140400 | 3292650650 | 3815 | 3805 | 3815 | 3805 | 146 |
| 345 | 20231115 | 140300 | 3292095105 | 3810 | 3820 | 3820 | 3810 | 135 |
| 346 | 20231115 | 140200 | 3291580590 | 3820 | 3800 | 3820 | 3800 | 2919 |
| 347 | 20231115 | 140100 | 3280434025 | 3810 | 3825 | 3825 | 3810 | 3364 |
| 348 | 20231115 | 140000 | 3267590455 | 3825 | 3820 | 3825 | 3820 | 1824 |
| 349 | 20231115 | 135900 | 3260613665 | 3825 | 3810 | 3825 | 3810 | 7250 |
| 350 | 20231115 | 135800 | 3232957655 | 3805 | 3810 | 3810 | 3800 | 70 |
| 351 | 20231115 | 135700 | 3232691105 | 3810 | 3810 | 3810 | 3810 | 1400 |
| 352 | 20231115 | 135600 | 3227357105 | 3810 | 3805 | 3810 | 3805 | 1194 |
| 353 | 20231115 | 135500 | 3222813670 | 3805 | 3805 | 3805 | 3805 | 304 |
| 354 | 20231115 | 135400 | 3221656950 | 3800 | 3810 | 3810 | 3800 | 437 |
| 355 | 20231115 | 135300 | 3219994920 | 3810 | 3800 | 3810 | 3800 | 5409 |
| 356 | 20231115 | 135200 | 3199392440 | 3800 | 3800 | 3810 | 3800 | 1505 |
| 357 | 20231115 | 135100 | 3193668920 | 3800 | 3780 | 3800 | 3780 | 2972 |
| 358 | 20231115 | 135000 | 3182389355 | 3780 | 3765 | 3780 | 3765 | 1233 |
| 359 | 20231115 | 134900 | 3177738885 | 3765 | 3770 | 3770 | 3765 | 793 |
| 360 | 20231115 | 134800 | 3174752660 | 3770 | 3760 | 3770 | 3760 | 51 |
| 361 | 20231115 | 134700 | 3174560890 | 3755 | 3755 | 3760 | 3755 | 164 |
| 362 | 20231115 | 134600 | 3173944870 | 3755 | 3765 | 3765 | 3755 | 529 |
| 363 | 20231115 | 134500 | 3171957265 | 3765 | 3770 | 3770 | 3765 | 512 |
| 364 | 20231115 | 134400 | 3170028800 | 3770 | 3770 | 3775 | 3770 | 249 |
| 365 | 20231115 | 134300 | 3169090040 | 3780 | 3775 | 3780 | 3775 | 2 |
| 366 | 20231115 | 134200 | 3169082485 | 3765 | 3770 | 3780 | 3765 | 223 |
| 367 | 20231115 | 134100 | 3168241150 | 3780 | 3780 | 3780 | 3780 | 324 |
| 368 | 20231115 | 134000 | 3167016430 | 3770 | 3770 | 3770 | 3770 | 45 |
| 369 | 20231115 | 133900 | 3166846780 | 3770 | 3765 | 3770 | 3765 | 272 |
| 370 | 20231115 | 133800 | 3165821820 | 3755 | 3755 | 3760 | 3745 | 5026 |
| 371 | 20231115 | 133700 | 3146960560 | 3750 | 3760 | 3760 | 3745 | 6221 |
| 372 | 20231115 | 133600 | 3123623910 | 3760 | 3765 | 3765 | 3760 | 262 |
| 373 | 20231115 | 133500 | 3122637510 | 3760 | 3760 | 3760 | 3755 | 2162 |
| 374 | 20231115 | 133400 | 3114508695 | 3765 | 3765 | 3765 | 3765 | 1 |
| 375 | 20231115 | 133300 | 3114504930 | 3760 | 3770 | 3770 | 3760 | 2217 |
| 376 | 20231115 | 133200 | 3106158505 | 3770 | 3780 | 3790 | 3770 | 10054 |
| 377 | 20231115 | 133100 | 3068223575 | 3780 | 3780 | 3785 | 3770 | 1600 |
| 378 | 20231115 | 133000 | 3062169540 | 3785 | 3775 | 3785 | 3775 | 50 |
| 379 | 20231115 | 132900 | 3061980745 | 3785 | 3765 | 3785 | 3765 | 105 |
| 380 | 20231115 | 132800 | 3061584230 | 3755 | 3755 | 3755 | 3750 | 509 |
| 381 | 20231115 | 132700 | 3059672940 | 3755 | 3770 | 3770 | 3750 | 4681 |
| 382 | 20231115 | 132600 | 3042114600 | 3765 | 3755 | 3770 | 3750 | 1632 |
| 383 | 20231115 | 132500 | 3035984945 | 3750 | 3765 | 3765 | 3750 | 8061 |
| 384 | 20231115 | 132400 | 3005724465 | 3765 | 3765 | 3765 | 3760 | 2539 |
| 385 | 20231115 | 132300 | 2996174800 | 3765 | 3780 | 3780 | 3765 | 2146 |
| 386 | 20231115 | 132200 | 2988083020 | 3780 | 3780 | 3785 | 3770 | 398 |
| 387 | 20231115 | 132100 | 2986581565 | 3785 | 3785 | 3790 | 3785 | 221 |
| 388 | 20231115 | 132000 | 2985745075 | 3790 | 3780 | 3790 | 3780 | 1187 |
| 389 | 20231115 | 131900 | 2981254275 | 3780 | 3780 | 3780 | 3780 | 666 |
| 390 | 20231115 | 131800 | 2978736795 | 3780 | 3775 | 3780 | 3775 | 513 |
| 391 | 20231115 | 131700 | 2976800210 | 3775 | 3780 | 3780 | 3775 | 17 |
| 392 | 20231115 | 131600 | 2976735955 | 3780 | 3780 | 3780 | 3770 | 646 |
| 393 | 20231115 | 131500 | 2974297235 | 3780 | 3770 | 3785 | 3770 | 10 |
| 394 | 20231115 | 131400 | 2974259435 | 3770 | 3765 | 3770 | 3765 | 633 |
| 395 | 20231115 | 131300 | 2971875625 | 3760 | 3760 | 3760 | 3755 | 1560 |
| 396 | 20231115 | 131200 | 2966010205 | 3760 | 3785 | 3790 | 3760 | 7192 |
| 397 | 20231115 | 131100 | 2938876805 | 3790 | 3790 | 3790 | 3790 | 1330 |
| 398 | 20231115 | 131000 | 2933836105 | 3790 | 3780 | 3790 | 3780 | 2036 |
| 399 | 20231115 | 130900 | 2926119835 | 3775 | 3785 | 3785 | 3775 | 4312 |
| 400 | 20231115 | 130800 | 2909826425 | 3785 | 3785 | 3785 | 3785 | 1065 |
| 401 | 20231115 | 130700 | 2905795400 | 3785 | 3780 | 3785 | 3780 | 147 |
| 402 | 20231115 | 130600 | 2905239010 | 3785 | 3780 | 3785 | 3780 | 4189 |
| 403 | 20231115 | 130500 | 2889384750 | 3780 | 3780 | 3780 | 3780 | 423 |
| 404 | 20231115 | 130400 | 2887785810 | 3780 | 3780 | 3780 | 3780 | 340 |
| 405 | 20231115 | 130300 | 2886500610 | 3775 | 3780 | 3785 | 3775 | 1267 |
| 406 | 20231115 | 130200 | 2881711420 | 3780 | 3780 | 3780 | 3780 | 500 |
| 407 | 20231115 | 130100 | 2879821420 | 3785 | 3780 | 3785 | 3780 | 18 |
| 408 | 20231115 | 130000 | 2879753355 | 3780 | 3780 | 3780 | 3780 | 0 |
| 409 | 20231115 | 125900 | 2879753355 | 3780 | 3780 | 3785 | 3780 | 1550 |
| 410 | 20231115 | 125800 | 2873892300 | 3780 | 3785 | 3785 | 3780 | 244 |
| 411 | 20231115 | 125700 | 2872969930 | 3785 | 3785 | 3785 | 3785 | 2 |
| 412 | 20231115 | 125600 | 2872962360 | 3785 | 3785 | 3785 | 3780 | 2852 |
| 413 | 20231115 | 125500 | 2862169765 | 3785 | 3795 | 3795 | 3785 | 1524 |
| 414 | 20231115 | 125400 | 2856395675 | 3795 | 3795 | 3795 | 3790 | 19 |
| 415 | 20231115 | 125300 | 2856323575 | 3790 | 3790 | 3800 | 3790 | 8457 |
| 416 | 20231115 | 125200 | 2824244385 | 3785 | 3795 | 3795 | 3785 | 2439 |
| 417 | 20231115 | 125100 | 2815001020 | 3795 | 3795 | 3795 | 3795 | 428 |
| 418 | 20231115 | 125000 | 2813376760 | 3800 | 3805 | 3805 | 3800 | 723 |
| 419 | 20231115 | 124900 | 2810629040 | 3805 | 3805 | 3805 | 3805 | 2284 |
| 420 | 20231115 | 124800 | 2801938420 | 3810 | 3800 | 3810 | 3800 | 3255 |
| 421 | 20231115 | 124700 | 2789569355 | 3800 | 3800 | 3800 | 3795 | 88 |
| 422 | 20231115 | 124600 | 2789235255 | 3795 | 3795 | 3795 | 3790 | 150 |
| 423 | 20231115 | 124500 | 2788666505 | 3790 | 3790 | 3790 | 3790 | 610 |
| 424 | 20231115 | 124400 | 2786354605 | 3795 | 3795 | 3795 | 3790 | 75 |
| 425 | 20231115 | 124300 | 2786070275 | 3795 | 3795 | 3800 | 3795 | 247 |
| 426 | 20231115 | 124200 | 2785132905 | 3795 | 3795 | 3795 | 3795 | 113 |
| 427 | 20231115 | 124100 | 2784704070 | 3800 | 3810 | 3810 | 3795 | 567 |
| 428 | 20231115 | 124000 | 2782548525 | 3805 | 3795 | 3805 | 3795 | 5499 |
| 429 | 20231115 | 123900 | 2761654810 | 3795 | 3805 | 3805 | 3795 | 334 |
| 430 | 20231115 | 123800 | 2760386950 | 3790 | 3800 | 3815 | 3790 | 10003 |
| 431 | 20231115 | 123700 | 2722473260 | 3800 | 3815 | 3815 | 3800 | 10070 |
| 432 | 20231115 | 123600 | 2684181635 | 3815 | 3815 | 3815 | 3815 | 0 |
| 433 | 20231115 | 123500 | 2684181635 | 3815 | 3820 | 3820 | 3810 | 308 |
| 434 | 20231115 | 123400 | 2683007075 | 3825 | 3825 | 3830 | 3825 | 159 |
| 435 | 20231115 | 123300 | 2682398895 | 3825 | 3825 | 3830 | 3825 | 1131 |
| 436 | 20231115 | 123200 | 2678072815 | 3820 | 3810 | 3825 | 3805 | 1773 |
| 437 | 20231115 | 123100 | 2671305895 | 3800 | 3810 | 3810 | 3800 | 4541 |
| 438 | 20231115 | 123000 | 2654037475 | 3815 | 3815 | 3815 | 3815 | 2423 |
| 439 | 20231115 | 122900 | 2644793730 | 3815 | 3810 | 3815 | 3810 | 443 |
| 440 | 20231115 | 122800 | 2643103740 | 3805 | 3805 | 3820 | 3795 | 965 |
| 441 | 20231115 | 122700 | 2639432685 | 3800 | 3790 | 3805 | 3790 | 1302 |
| 442 | 20231115 | 122600 | 2634485320 | 3790 | 3785 | 3790 | 3785 | 188 |
| 443 | 20231115 | 122500 | 2633773690 | 3785 | 3795 | 3795 | 3785 | 1305 |
| 444 | 20231115 | 122400 | 2628828785 | 3795 | 3795 | 3795 | 3795 | 122 |
| 445 | 20231115 | 122300 | 2628365795 | 3790 | 3795 | 3800 | 3790 | 572 |
| 446 | 20231115 | 122200 | 2626195675 | 3790 | 3790 | 3795 | 3790 | 292 |
| 447 | 20231115 | 122100 | 2625088335 | 3790 | 3785 | 3800 | 3785 | 1314 |
| 448 | 20231115 | 122000 | 2620103185 | 3790 | 3775 | 3805 | 3775 | 1523 |
| 449 | 20231115 | 121900 | 2614344440 | 3775 | 3775 | 3775 | 3775 | 228 |
| 450 | 20231115 | 121800 | 2613483740 | 3775 | 3775 | 3775 | 3775 | 2695 |
| 451 | 20231115 | 121700 | 2603310115 | 3770 | 3765 | 3770 | 3765 | 1033 |
| 452 | 20231115 | 121600 | 2599417890 | 3765 | 3775 | 3775 | 3765 | 300 |
| 453 | 20231115 | 121500 | 2598286630 | 3765 | 3760 | 3765 | 3760 | 519 |
| 454 | 20231115 | 121400 | 2596335085 | 3760 | 3760 | 3765 | 3755 | 574 |
| 455 | 20231115 | 121300 | 2594176705 | 3760 | 3755 | 3765 | 3755 | 533 |
| 456 | 20231115 | 121200 | 2592174570 | 3745 | 3780 | 3780 | 3735 | 12304 |
| 457 | 20231115 | 121100 | 2545825780 | 3785 | 3780 | 3785 | 3780 | 289 |
| 458 | 20231115 | 121000 | 2544733330 | 3775 | 3785 | 3785 | 3775 | 632 |
| 459 | 20231115 | 120900 | 2542345870 | 3785 | 3780 | 3785 | 3770 | 2151 |
| 460 | 20231115 | 120800 | 2534230765 | 3775 | 3795 | 3795 | 3775 | 1002 |
| 461 | 20231115 | 120700 | 2530440465 | 3785 | 3775 | 3785 | 3775 | 3705 |
| 462 | 20231115 | 120600 | 2516442515 | 3770 | 3785 | 3795 | 3765 | 1137 |
| 463 | 20231115 | 120500 | 2512156545 | 3775 | 3810 | 3810 | 3610 | 77010 |
| 464 | 20231115 | 120400 | 2224463920 | 3810 | 3815 | 3815 | 3810 | 1490 |
| 465 | 20231115 | 120300 | 2218782950 | 3815 | 3820 | 3820 | 3810 | 6229 |
| 466 | 20231115 | 120200 | 2195028235 | 3820 | 3820 | 3820 | 3820 | 1793 |
| 467 | 20231115 | 120100 | 2188178975 | 3820 | 3820 | 3820 | 3820 | 375 |
| 468 | 20231115 | 120000 | 2186746475 | 3820 | 3820 | 3820 | 3820 | 0 |
| 469 | 20231115 | 115900 | 2186746475 | 3820 | 3820 | 3820 | 3820 | 79 |
| 470 | 20231115 | 115800 | 2186444695 | 3820 | 3825 | 3825 | 3820 | 727 |
| 471 | 20231115 | 115700 | 2183664360 | 3820 | 3805 | 3820 | 3805 | 1517 |
| 472 | 20231115 | 115600 | 2177881705 | 3810 | 3810 | 3810 | 3810 | 291 |
| 473 | 20231115 | 115500 | 2176772995 | 3810 | 3810 | 3810 | 3810 | 1620 |
| 474 | 20231115 | 115400 | 2170600795 | 3815 | 3815 | 3815 | 3810 | 1607 |
| 475 | 20231115 | 115300 | 2164475520 | 3815 | 3820 | 3820 | 3815 | 252 |
| 476 | 20231115 | 115200 | 2163513990 | 3820 | 3815 | 3820 | 3815 | 1506 |
| 477 | 20231115 | 115100 | 2157762725 | 3825 | 3810 | 3825 | 3810 | 1792 |
| 478 | 20231115 | 115000 | 2150931680 | 3815 | 3830 | 3830 | 3815 | 4165 |
| 479 | 20231115 | 114900 | 2135020755 | 3830 | 3830 | 3830 | 3830 | 2784 |
| 480 | 20231115 | 114800 | 2124358035 | 3825 | 3830 | 3830 | 3825 | 2941 |
| 481 | 20231115 | 114700 | 2113107270 | 3830 | 3825 | 3830 | 3825 | 31 |
| 482 | 20231115 | 114600 | 2112988690 | 3830 | 3835 | 3835 | 3830 | 696 |
| 483 | 20231115 | 114500 | 2110322760 | 3820 | 3840 | 3840 | 3815 | 15331 |
| 484 | 20231115 | 114400 | 2051592000 | 3840 | 3850 | 3850 | 3835 | 2960 |
| 485 | 20231115 | 114300 | 2040215695 | 3855 | 3855 | 3865 | 3855 | 696 |
| 486 | 20231115 | 114200 | 2037532595 | 3855 | 3850 | 3855 | 3850 | 2523 |
| 487 | 20231115 | 114100 | 2027808300 | 3850 | 3860 | 3860 | 3850 | 5038 |
| 488 | 20231115 | 114000 | 2008386885 | 3860 | 3875 | 3875 | 3860 | 3232 |
| 489 | 20231115 | 113900 | 1995893430 | 3875 | 3875 | 3875 | 3870 | 3789 |
| 490 | 20231115 | 113800 | 1981215675 | 3875 | 3875 | 3875 | 3875 | 35 |
| 491 | 20231115 | 113700 | 1981080050 | 3875 | 3875 | 3875 | 3875 | 110 |
| 492 | 20231115 | 113600 | 1980653800 | 3875 | 3880 | 3880 | 3870 | 3954 |
| 493 | 20231115 | 113500 | 1965341235 | 3880 | 3885 | 3885 | 3880 | 3252 |
| 494 | 20231115 | 113400 | 1952722455 | 3895 | 3895 | 3895 | 3895 | 1 |
| 495 | 20231115 | 113300 | 1952718560 | 3895 | 3900 | 3900 | 3895 | 1564 |
| 496 | 20231115 | 113200 | 1946619320 | 3900 | 3900 | 3905 | 3900 | 642 |
| 497 | 20231115 | 113100 | 1944113545 | 3900 | 3900 | 3900 | 3885 | 8268 |
| 498 | 20231115 | 113000 | 1911874625 | 3900 | 3895 | 3900 | 3895 | 7228 |
| 499 | 20231115 | 112900 | 1883703000 | 3890 | 3875 | 3895 | 3870 | 4745 |
| 500 | 20231115 | 112800 | 1865268395 | 3875 | 3895 | 3895 | 3875 | 1559 |
| 501 | 20231115 | 112700 | 1859218055 | 3895 | 3890 | 3895 | 3890 | 105 |
| 502 | 20231115 | 112600 | 1858809090 | 3890 | 3900 | 3900 | 3885 | 6422 |
| 503 | 20231115 | 112500 | 1833843425 | 3900 | 3890 | 3900 | 3890 | 3536 |
| 504 | 20231115 | 112400 | 1820074625 | 3890 | 3900 | 3900 | 3890 | 5591 |
| 505 | 20231115 | 112300 | 1798272925 | 3895 | 3880 | 3895 | 3875 | 11618 |
| 506 | 20231115 | 112200 | 1753088970 | 3875 | 3880 | 3880 | 3870 | 1269 |
| 507 | 20231115 | 112100 | 1748170225 | 3880 | 3855 | 3880 | 3855 | 10306 |
| 508 | 20231115 | 112000 | 1708335020 | 3845 | 3830 | 3855 | 3830 | 3842 |
| 509 | 20231115 | 111900 | 1693568750 | 3830 | 3840 | 3850 | 3830 | 1182 |
| 510 | 20231115 | 111800 | 1689039070 | 3850 | 3850 | 3850 | 3840 | 3136 |
| 511 | 20231115 | 111700 | 1676985470 | 3850 | 3850 | 3855 | 3850 | 3241 |
| 512 | 20231115 | 111600 | 1664495755 | 3850 | 3830 | 3850 | 3830 | 4525 |
| 513 | 20231115 | 111500 | 1647140815 | 3825 | 3835 | 3835 | 3820 | 2173 |
| 514 | 20231115 | 111400 | 1638822805 | 3840 | 3840 | 3840 | 3835 | 234 |
| 515 | 20231115 | 111300 | 1637924260 | 3835 | 3845 | 3845 | 3835 | 738 |
| 516 | 20231115 | 111200 | 1635093390 | 3845 | 3830 | 3845 | 3825 | 4700 |
| 517 | 20231115 | 111100 | 1617076595 | 3830 | 3820 | 3830 | 3820 | 1999 |
| 518 | 20231115 | 111000 | 1609424485 | 3820 | 3815 | 3820 | 3810 | 907 |
| 519 | 20231115 | 110900 | 1605959860 | 3815 | 3805 | 3815 | 3800 | 3670 |
| 520 | 20231115 | 110800 | 1592011910 | 3800 | 3795 | 3800 | 3795 | 11 |
| 521 | 20231115 | 110700 | 1591970160 | 3795 | 3795 | 3795 | 3790 | 800 |
| 522 | 20231115 | 110600 | 1588934660 | 3795 | 3805 | 3805 | 3795 | 4693 |
| 523 | 20231115 | 110500 | 1571104455 | 3810 | 3810 | 3810 | 3810 | 1 |
| 524 | 20231115 | 110400 | 1571100645 | 3805 | 3805 | 3810 | 3805 | 3 |
| 525 | 20231115 | 110300 | 1571089225 | 3795 | 3800 | 3800 | 3795 | 466 |
| 526 | 20231115 | 110200 | 1569319450 | 3800 | 3805 | 3805 | 3800 | 2114 |
| 527 | 20231115 | 110100 | 1561285645 | 3805 | 3805 | 3805 | 3805 | 12 |
| 528 | 20231115 | 110000 | 1561239985 | 3805 | 3800 | 3805 | 3800 | 1006 |
| 529 | 20231115 | 105900 | 1557417155 | 3800 | 3800 | 3800 | 3800 | 46 |
| 530 | 20231115 | 105800 | 1557242355 | 3805 | 3805 | 3805 | 3800 | 134 |
| 531 | 20231115 | 105700 | 1556733065 | 3800 | 3810 | 3810 | 3800 | 611 |
| 532 | 20231115 | 105600 | 1554408410 | 3800 | 3800 | 3805 | 3795 | 1862 |
| 533 | 20231115 | 105500 | 1547331720 | 3805 | 3810 | 3815 | 3800 | 4420 |
| 534 | 20231115 | 105400 | 1530521295 | 3820 | 3815 | 3820 | 3810 | 511 |
| 535 | 20231115 | 105300 | 1528573630 | 3815 | 3830 | 3830 | 3810 | 6596 |
| 536 | 20231115 | 105200 | 1503376490 | 3835 | 3825 | 3835 | 3825 | 485 |
| 537 | 20231115 | 105100 | 1501518330 | 3825 | 3825 | 3825 | 3825 | 72 |
| 538 | 20231115 | 105000 | 1501242930 | 3825 | 3825 | 3825 | 3820 | 276 |
| 539 | 20231115 | 104900 | 1500188490 | 3825 | 3825 | 3825 | 3820 | 187 |
| 540 | 20231115 | 104800 | 1499473265 | 3825 | 3820 | 3825 | 3820 | 1896 |
| 541 | 20231115 | 104700 | 1492226545 | 3820 | 3820 | 3820 | 3820 | 0 |
| 542 | 20231115 | 104600 | 1492226545 | 3820 | 3820 | 3820 | 3820 | 0 |
| 543 | 20231115 | 104500 | 1492226545 | 3820 | 3820 | 3820 | 3820 | 402 |
| 544 | 20231115 | 104400 | 1490690905 | 3830 | 3815 | 3830 | 3805 | 1881 |
| 545 | 20231115 | 104300 | 1483515775 | 3825 | 3825 | 3825 | 3825 | 1 |
| 546 | 20231115 | 104200 | 1483511950 | 3825 | 3825 | 3825 | 3825 | 90 |
| 547 | 20231115 | 104100 | 1483167700 | 3825 | 3825 | 3825 | 3825 | 11 |
| 548 | 20231115 | 104000 | 1483125625 | 3815 | 3810 | 3820 | 3810 | 1173 |
| 549 | 20231115 | 103900 | 1478648075 | 3810 | 3800 | 3810 | 3795 | 747 |
| 550 | 20231115 | 103800 | 1475808420 | 3805 | 3810 | 3810 | 3800 | 549 |
| 551 | 20231115 | 103700 | 1473719370 | 3810 | 3810 | 3810 | 3800 | 143 |
| 552 | 20231115 | 103600 | 1473175335 | 3800 | 3795 | 3800 | 3795 | 279 |
| 553 | 20231115 | 103500 | 1472115695 | 3795 | 3795 | 3795 | 3790 | 391 |
| 554 | 20231115 | 103400 | 1470632390 | 3790 | 3790 | 3800 | 3785 | 1341 |
| 555 | 20231115 | 103300 | 1465552760 | 3790 | 3785 | 3790 | 3785 | 4731 |
| 556 | 20231115 | 103200 | 1447645030 | 3790 | 3810 | 3810 | 3790 | 2814 |
| 557 | 20231115 | 103100 | 1436949875 | 3805 | 3810 | 3810 | 3805 | 473 |
| 558 | 20231115 | 103000 | 1435147995 | 3805 | 3815 | 3815 | 3805 | 322 |
| 559 | 20231115 | 102900 | 1433921765 | 3805 | 3815 | 3815 | 3805 | 107 |
| 560 | 20231115 | 102800 | 1433514570 | 3815 | 3820 | 3820 | 3810 | 1985 |
| 561 | 20231115 | 102700 | 1425938405 | 3820 | 3805 | 3820 | 3805 | 132 |
| 562 | 20231115 | 102600 | 1425435120 | 3790 | 3830 | 3830 | 3790 | 7405 |
| 563 | 20231115 | 102500 | 1397247625 | 3830 | 3830 | 3830 | 3830 | 64 |
| 564 | 20231115 | 102400 | 1397002505 | 3830 | 3825 | 3830 | 3825 | 71 |
| 565 | 20231115 | 102300 | 1396730820 | 3815 | 3835 | 3835 | 3815 | 1821 |
| 566 | 20231115 | 102200 | 1389766105 | 3825 | 3850 | 3860 | 3825 | 13474 |
| 567 | 20231115 | 102100 | 1338079575 | 3865 | 3860 | 3865 | 3840 | 9440 |
| 568 | 20231115 | 102000 | 1301640440 | 3860 | 3830 | 3860 | 3830 | 11505 |
| 569 | 20231115 | 101900 | 1257392285 | 3820 | 3815 | 3820 | 3815 | 578 |
| 570 | 20231115 | 101800 | 1255186695 | 3805 | 3805 | 3805 | 3805 | 110 |
| 571 | 20231115 | 101700 | 1254768145 | 3800 | 3810 | 3815 | 3800 | 3376 |
| 572 | 20231115 | 101600 | 1241912300 | 3810 | 3825 | 3825 | 3810 | 5547 |
| 573 | 20231115 | 101500 | 1220729545 | 3835 | 3835 | 3835 | 3830 | 517 |
| 574 | 20231115 | 101400 | 1218749400 | 3825 | 3835 | 3835 | 3825 | 1638 |
| 575 | 20231115 | 101300 | 1212479380 | 3840 | 3825 | 3840 | 3825 | 78 |
| 576 | 20231115 | 101200 | 1212180470 | 3825 | 3825 | 3825 | 3825 | 396 |
| 577 | 20231115 | 101100 | 1210665770 | 3825 | 3830 | 3830 | 3825 | 555 |
| 578 | 20231115 | 101000 | 1208542655 | 3825 | 3835 | 3835 | 3825 | 381 |
| 579 | 20231115 | 100900 | 1207083190 | 3835 | 3830 | 3835 | 3825 | 270 |
| 580 | 20231115 | 100800 | 1206048625 | 3825 | 3835 | 3835 | 3825 | 2496 |
| 581 | 20231115 | 100700 | 1196493240 | 3835 | 3835 | 3835 | 3830 | 115 |
| 582 | 20231115 | 100600 | 1196052265 | 3835 | 3845 | 3845 | 3835 | 1100 |
| 583 | 20231115 | 100500 | 1191829765 | 3845 | 3850 | 3850 | 3845 | 2448 |
| 584 | 20231115 | 100400 | 1182415000 | 3850 | 3845 | 3850 | 3845 | 1922 |
| 585 | 20231115 | 100300 | 1175021140 | 3845 | 3845 | 3845 | 3845 | 433 |
| 586 | 20231115 | 100200 | 1173356255 | 3845 | 3845 | 3845 | 3840 | 1116 |
| 587 | 20231115 | 100100 | 1169065260 | 3840 | 3830 | 3840 | 3830 | 853 |
| 588 | 20231115 | 100000 | 1165791785 | 3820 | 3835 | 3835 | 3820 | 1652 |
| 589 | 20231115 | 095900 | 1159472745 | 3835 | 3840 | 3840 | 3835 | 155 |
| 590 | 20231115 | 095800 | 1158877895 | 3835 | 3830 | 3840 | 3830 | 1807 |
| 591 | 20231115 | 095700 | 1151946320 | 3835 | 3835 | 3835 | 3835 | 100 |
| 592 | 20231115 | 095600 | 1151562820 | 3830 | 3825 | 3835 | 3825 | 785 |
| 593 | 20231115 | 095500 | 1148556160 | 3815 | 3825 | 3825 | 3815 | 2090 |
| 594 | 20231115 | 095400 | 1140564505 | 3825 | 3820 | 3825 | 3810 | 9920 |
| 595 | 20231115 | 095300 | 1102739535 | 3815 | 3810 | 3815 | 3810 | 1976 |
| 596 | 20231115 | 095200 | 1095207595 | 3810 | 3810 | 3810 | 3810 | 1708 |
| 597 | 20231115 | 095100 | 1088700115 | 3810 | 3810 | 3810 | 3810 | 791 |
| 598 | 20231115 | 095000 | 1085686405 | 3810 | 3820 | 3820 | 3810 | 907 |
| 599 | 20231115 | 094900 | 1082224185 | 3825 | 3825 | 3825 | 3825 | 104 |
| 600 | 20231115 | 094800 | 1081826385 | 3815 | 3825 | 3825 | 3815 | 683 |
| 601 | 20231115 | 094700 | 1079220360 | 3830 | 3815 | 3830 | 3815 | 551 |
| 602 | 20231115 | 094600 | 1077114725 | 3820 | 3815 | 3820 | 3815 | 1804 |
| 603 | 20231115 | 094500 | 1070228365 | 3810 | 3810 | 3810 | 3800 | 3433 |
| 604 | 20231115 | 094400 | 1057152225 | 3795 | 3805 | 3810 | 3795 | 103 |
| 605 | 20231115 | 094300 | 1056761305 | 3795 | 3800 | 3810 | 3795 | 827 |
| 606 | 20231115 | 094200 | 1053621715 | 3800 | 3810 | 3810 | 3800 | 1132 |
| 607 | 20231115 | 094100 | 1049315855 | 3805 | 3810 | 3815 | 3805 | 770 |
| 608 | 20231115 | 094000 | 1046385370 | 3815 | 3815 | 3815 | 3805 | 1450 |
| 609 | 20231115 | 093900 | 1040856610 | 3815 | 3815 | 3815 | 3815 | 1982 |
| 610 | 20231115 | 093800 | 1033295280 | 3810 | 3805 | 3810 | 3795 | 1054 |
| 611 | 20231115 | 093700 | 1029283820 | 3805 | 3780 | 3805 | 3780 | 1337 |
| 612 | 20231115 | 093600 | 1024205030 | 3795 | 3765 | 3795 | 3760 | 20677 |
| 613 | 20231115 | 093500 | 946355715 | 3765 | 3785 | 3785 | 3765 | 5733 |
| 614 | 20231115 | 093400 | 924722695 | 3785 | 3790 | 3795 | 3780 | 2347 |
| 615 | 20231115 | 093300 | 915819440 | 3775 | 3790 | 3795 | 3775 | 730 |
| 616 | 20231115 | 093200 | 913056085 | 3795 | 3785 | 3795 | 3785 | 658 |
| 617 | 20231115 | 093100 | 910564535 | 3795 | 3780 | 3795 | 3775 | 1008 |
| 618 | 20231115 | 093000 | 906746735 | 3770 | 3785 | 3795 | 3770 | 2248 |
| 619 | 20231115 | 092900 | 898268300 | 3780 | 3795 | 3795 | 3780 | 2044 |
| 620 | 20231115 | 092800 | 890528700 | 3790 | 3815 | 3820 | 3790 | 9711 |
| 621 | 20231115 | 092700 | 853601620 | 3820 | 3810 | 3825 | 3810 | 2964 |
| 622 | 20231115 | 092600 | 842279440 | 3810 | 3795 | 3810 | 3795 | 9755 |
| 623 | 20231115 | 092500 | 805198430 | 3795 | 3800 | 3800 | 3785 | 1533 |
| 624 | 20231115 | 092400 | 799381360 | 3800 | 3785 | 3800 | 3780 | 8641 |
| 625 | 20231115 | 092300 | 766630525 | 3785 | 3775 | 3785 | 3765 | 1729 |
| 626 | 20231115 | 092200 | 760105335 | 3775 | 3755 | 3775 | 3755 | 10330 |
| 627 | 20231115 | 092100 | 721218740 | 3760 | 3780 | 3780 | 3760 | 2945 |
| 628 | 20231115 | 092000 | 710126190 | 3780 | 3755 | 3780 | 3730 | 29510 |
| 629 | 20231115 | 091900 | 599839860 | 3760 | 3770 | 3780 | 3760 | 5091 |
| 630 | 20231115 | 091800 | 580685185 | 3770 | 3785 | 3785 | 3770 | 5174 |
| 631 | 20231115 | 091700 | 561145185 | 3790 | 3805 | 3805 | 3780 | 10669 |
| 632 | 20231115 | 091600 | 520630615 | 3800 | 3795 | 3805 | 3790 | 4377 |
| 633 | 20231115 | 091500 | 503999865 | 3800 | 3785 | 3800 | 3785 | 3705 |
| 634 | 20231115 | 091400 | 489971750 | 3795 | 3785 | 3795 | 3780 | 3158 |
| 635 | 20231115 | 091300 | 478012580 | 3780 | 3785 | 3810 | 3780 | 2742 |
| 636 | 20231115 | 091200 | 467637645 | 3785 | 3810 | 3810 | 3785 | 4231 |
| 637 | 20231115 | 091100 | 451573435 | 3810 | 3790 | 3810 | 3785 | 6171 |
| 638 | 20231115 | 091000 | 428176310 | 3790 | 3805 | 3805 | 3785 | 15350 |
| 639 | 20231115 | 090900 | 369937440 | 3805 | 3820 | 3820 | 3800 | 9427 |
| 640 | 20231115 | 090800 | 334079315 | 3820 | 3810 | 3825 | 3805 | 9645 |
| 641 | 20231115 | 090700 | 297322860 | 3805 | 3820 | 3830 | 3805 | 8511 |
| 642 | 20231115 | 090600 | 264876285 | 3800 | 3830 | 3845 | 3800 | 20141 |
| 643 | 20231115 | 090500 | 188153260 | 3830 | 3850 | 3865 | 3830 | 4448 |
| 644 | 20231115 | 090400 | 171033440 | 3850 | 3870 | 3875 | 3850 | 10893 |
| 645 | 20231115 | 090300 | 128965420 | 3870 | 3815 | 3870 | 3815 | 7724 |
| 646 | 20231115 | 090200 | 99362625 | 3815 | 3780 | 3825 | 3780 | 3716 |
| 647 | 20231115 | 090100 | 85234925 | 3785 | 3780 | 3815 | 3775 | 8605 |
| 648 | 20231115 | 090000 | 52574690 | 3780 | 3765 | 3800 | 3765 | 13792 |