35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 195400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 3 | 20231115 | 195300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20231115 | 195200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20231115 | 195100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20231115 | 195000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20231115 | 194900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20231115 | 194800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20231115 | 194700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20231115 | 194600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20231115 | 194500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20231115 | 194400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20231115 | 194300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20231115 | 194200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20231115 | 194100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20231115 | 194000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20231115 | 193900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20231115 | 193800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20231115 | 193700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20231115 | 193600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20231115 | 193500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20231115 | 193400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20231115 | 193300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20231115 | 193200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20231115 | 193100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20231115 | 193000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20231115 | 192900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20231115 | 192800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20231115 | 192700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20231115 | 192600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20231115 | 192500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20231115 | 192400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 33 | 20231115 | 192300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20231115 | 192200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20231115 | 192100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20231115 | 192000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20231115 | 191900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20231115 | 191800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20231115 | 191700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20231115 | 191600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20231115 | 191500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20231115 | 191400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20231115 | 191300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20231115 | 191200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20231115 | 191100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20231115 | 191000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20231115 | 190900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20231115 | 190800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20231115 | 190700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20231115 | 190600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20231115 | 190500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20231115 | 190400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20231115 | 190300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20231115 | 190200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20231115 | 190100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20231115 | 190000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20231115 | 185900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20231115 | 185800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20231115 | 185700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20231115 | 185600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20231115 | 185500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20231115 | 185400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 63 | 20231115 | 185300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20231115 | 185200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20231115 | 185100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20231115 | 185000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20231115 | 184900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20231115 | 184800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20231115 | 184700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20231115 | 184600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20231115 | 184500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20231115 | 184400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20231115 | 184300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20231115 | 184200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20231115 | 184100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20231115 | 184000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20231115 | 183900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20231115 | 183800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20231115 | 183700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20231115 | 183600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20231115 | 183500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20231115 | 183400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20231115 | 183300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20231115 | 183200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20231115 | 183100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20231115 | 183000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20231115 | 182900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20231115 | 182800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20231115 | 182700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20231115 | 182600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20231115 | 182500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20231115 | 182400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 93 | 20231115 | 182300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20231115 | 182200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20231115 | 182100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20231115 | 182000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20231115 | 181900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20231115 | 181800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20231115 | 181700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20231115 | 181600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20231115 | 181500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20231115 | 181400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20231115 | 181300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20231115 | 181200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20231115 | 181100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20231115 | 181000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20231115 | 180900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20231115 | 180800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20231115 | 180700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20231115 | 180600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20231115 | 180500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20231115 | 180400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20231115 | 180300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20231115 | 180200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20231115 | 180100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20231115 | 180000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20231115 | 175900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20231115 | 175800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20231115 | 175700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20231115 | 175600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20231115 | 175500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20231115 | 175400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 123 | 20231115 | 175300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20231115 | 175200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20231115 | 175100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20231115 | 175000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20231115 | 174900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20231115 | 174800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20231115 | 174700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20231115 | 174600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20231115 | 174500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20231115 | 174400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20231115 | 174300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20231115 | 174200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20231115 | 174100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20231115 | 174000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20231115 | 173900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20231115 | 173800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20231115 | 173700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20231115 | 173600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20231115 | 173500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20231115 | 173400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20231115 | 173300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20231115 | 173200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20231115 | 173100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20231115 | 173000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20231115 | 172900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20231115 | 172800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20231115 | 172700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20231115 | 172600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20231115 | 172500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20231115 | 172400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 153 | 20231115 | 172300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20231115 | 172200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20231115 | 172100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20231115 | 172000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20231115 | 171900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20231115 | 171800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20231115 | 171700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20231115 | 171600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20231115 | 171500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20231115 | 171400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20231115 | 171300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20231115 | 171200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20231115 | 171100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20231115 | 171000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20231115 | 170900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20231115 | 170800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20231115 | 170700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20231115 | 170600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20231115 | 170500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20231115 | 170400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20231115 | 170300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20231115 | 170200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20231115 | 170100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20231115 | 170000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20231115 | 165900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20231115 | 165800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20231115 | 165700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20231115 | 165600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20231115 | 165500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20231115 | 165400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 183 | 20231115 | 165300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20231115 | 165200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20231115 | 165100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20231115 | 165000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20231115 | 164900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20231115 | 164800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20231115 | 164700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20231115 | 164600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20231115 | 164500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20231115 | 164400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20231115 | 164300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20231115 | 164200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20231115 | 164100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20231115 | 164000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20231115 | 163900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20231115 | 163800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20231115 | 163700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20231115 | 163600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20231115 | 163500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20231115 | 163400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20231115 | 163300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20231115 | 163200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20231115 | 163100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20231115 | 163000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20231115 | 162900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20231115 | 162800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20231115 | 162700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20231115 | 162600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20231115 | 162500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20231115 | 162400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 213 | 20231115 | 162300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20231115 | 162200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20231115 | 162100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20231115 | 162000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20231115 | 161900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20231115 | 161800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20231115 | 161700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20231115 | 161600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20231115 | 161500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20231115 | 161400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20231115 | 161300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20231115 | 161200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20231115 | 161100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20231115 | 161000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20231115 | 160900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20231115 | 160800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20231115 | 160700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20231115 | 160600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20231115 | 160500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20231115 | 160400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20231115 | 160300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20231115 | 160200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20231115 | 160100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20231115 | 160000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20231115 | 155900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20231115 | 155800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20231115 | 155700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20231115 | 155600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20231115 | 155500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231115 | 155400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 243 | 20231115 | 155300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231115 | 155200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231115 | 155100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231115 | 155000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20231115 | 154900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20231115 | 154800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20231115 | 154700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20231115 | 154600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20231115 | 154500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20231115 | 154400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20231115 | 154300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20231115 | 154200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20231115 | 154100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20231115 | 154000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20231115 | 153900 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20231115 | 153800 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20231115 | 153700 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20231115 | 153600 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20231115 | 153500 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20231115 | 153400 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20231115 | 153300 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20231115 | 153200 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20231115 | 153100 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20231115 | 153000 | 19189586000 | 46300 | 46300 | 46300 | 46300 | 5010 |
| 267 | 20231115 | 152900 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20231115 | 152800 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20231115 | 152700 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20231115 | 152600 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20231115 | 152500 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20231115 | 152400 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 273 | 20231115 | 152300 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20231115 | 152200 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20231115 | 152100 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20231115 | 152000 | 18957623000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20231115 | 151900 | 18957623000 | 46050 | 46050 | 46050 | 46000 | 221 |
| 278 | 20231115 | 151800 | 18947454100 | 46100 | 46050 | 46150 | 46000 | 394 |
| 279 | 20231115 | 151700 | 18929301600 | 46000 | 45950 | 46000 | 45900 | 614 |
| 280 | 20231115 | 151600 | 18901065400 | 45950 | 45950 | 45950 | 45750 | 496 |
| 281 | 20231115 | 151500 | 18878320300 | 45950 | 46000 | 46100 | 45750 | 1531 |
| 282 | 20231115 | 151400 | 18807952550 | 46000 | 46100 | 46150 | 46000 | 683 |
| 283 | 20231115 | 151300 | 18776462000 | 46100 | 46100 | 46150 | 46100 | 277 |
| 284 | 20231115 | 151200 | 18763686600 | 46150 | 46150 | 46150 | 46100 | 268 |
| 285 | 20231115 | 151100 | 18751319100 | 46150 | 46150 | 46200 | 46150 | 268 |
| 286 | 20231115 | 151000 | 18738945200 | 46200 | 46400 | 46400 | 46200 | 818 |
| 287 | 20231115 | 150900 | 18701057450 | 46400 | 46400 | 46450 | 46350 | 607 |
| 288 | 20231115 | 150800 | 18672896100 | 46450 | 46400 | 46450 | 46350 | 654 |
| 289 | 20231115 | 150700 | 18642546850 | 46400 | 46400 | 46400 | 46250 | 720 |
| 290 | 20231115 | 150600 | 18609173450 | 46400 | 46300 | 46400 | 46200 | 1498 |
| 291 | 20231115 | 150500 | 18539792600 | 46250 | 46150 | 46300 | 46100 | 554 |
| 292 | 20231115 | 150400 | 18514192100 | 46150 | 45900 | 46150 | 45800 | 803 |
| 293 | 20231115 | 150300 | 18477299200 | 45900 | 46050 | 46100 | 45700 | 2792 |
| 294 | 20231115 | 150200 | 18349185350 | 45950 | 46050 | 46100 | 45900 | 3198 |
| 295 | 20231115 | 150100 | 18202087750 | 46050 | 46300 | 46350 | 45900 | 1999 |
| 296 | 20231115 | 150000 | 18110001950 | 46350 | 46400 | 46400 | 46300 | 1105 |
| 297 | 20231115 | 145900 | 18058758700 | 46400 | 46350 | 46400 | 46300 | 737 |
| 298 | 20231115 | 145800 | 18024588300 | 46350 | 46350 | 46350 | 46300 | 663 |
| 299 | 20231115 | 145700 | 17993859000 | 46350 | 46250 | 46350 | 46200 | 1032 |
| 300 | 20231115 | 145600 | 17946094400 | 46300 | 46300 | 46350 | 46250 | 609 |
| 301 | 20231115 | 145500 | 17917889500 | 46250 | 46000 | 46350 | 46000 | 1957 |
| 302 | 20231115 | 145400 | 17827456550 | 46050 | 46350 | 46350 | 45900 | 5064 |
| 303 | 20231115 | 145300 | 17593708450 | 46350 | 46400 | 46400 | 46300 | 1320 |
| 304 | 20231115 | 145200 | 17532518550 | 46400 | 46500 | 46500 | 46350 | 1665 |
| 305 | 20231115 | 145100 | 17455188400 | 46500 | 46650 | 46700 | 46450 | 1873 |
| 306 | 20231115 | 145000 | 17367947550 | 46650 | 46700 | 46700 | 46600 | 694 |
| 307 | 20231115 | 144900 | 17335561650 | 46650 | 46650 | 46750 | 46600 | 619 |
| 308 | 20231115 | 144800 | 17306663250 | 46650 | 46750 | 46800 | 46650 | 1592 |
| 309 | 20231115 | 144700 | 17232256150 | 46750 | 46650 | 46800 | 46650 | 1500 |
| 310 | 20231115 | 144600 | 17162141200 | 46700 | 46650 | 46700 | 46600 | 626 |
| 311 | 20231115 | 144500 | 17132917950 | 46600 | 46750 | 46750 | 46550 | 3505 |
| 312 | 20231115 | 144400 | 16969348000 | 46800 | 46800 | 46850 | 46750 | 1002 |
| 313 | 20231115 | 144300 | 16922441650 | 46700 | 46850 | 46900 | 46700 | 3531 |
| 314 | 20231115 | 144200 | 16757070150 | 46850 | 46900 | 46950 | 46650 | 1747 |
| 315 | 20231115 | 144100 | 16675274100 | 46950 | 46750 | 46950 | 46600 | 2242 |
| 316 | 20231115 | 144000 | 16570439150 | 46750 | 46700 | 46750 | 46650 | 1128 |
| 317 | 20231115 | 143900 | 16517751350 | 46700 | 46750 | 46800 | 46700 | 1275 |
| 318 | 20231115 | 143800 | 16458165700 | 46750 | 46850 | 46900 | 46700 | 2005 |
| 319 | 20231115 | 143700 | 16364287500 | 46850 | 46900 | 46900 | 46750 | 1027 |
| 320 | 20231115 | 143600 | 16316186450 | 46900 | 46850 | 46950 | 46700 | 3307 |
| 321 | 20231115 | 143500 | 16161332150 | 46850 | 46850 | 46900 | 46800 | 959 |
| 322 | 20231115 | 143400 | 16116387750 | 46900 | 46850 | 46950 | 46800 | 2551 |
| 323 | 20231115 | 143300 | 15996722500 | 46900 | 46850 | 46900 | 46800 | 1189 |
| 324 | 20231115 | 143200 | 15940991250 | 46850 | 46900 | 46900 | 46800 | 1092 |
| 325 | 20231115 | 143100 | 15889825500 | 46900 | 46800 | 46900 | 46750 | 879 |
| 326 | 20231115 | 143000 | 15848639300 | 46800 | 46850 | 46900 | 46750 | 1337 |
| 327 | 20231115 | 142900 | 15786014000 | 46850 | 46850 | 46900 | 46850 | 789 |
| 328 | 20231115 | 142800 | 15749014900 | 46900 | 46850 | 46900 | 46800 | 921 |
| 329 | 20231115 | 142700 | 15705852850 | 46800 | 46850 | 46950 | 46800 | 3080 |
| 330 | 20231115 | 142600 | 15561449300 | 46900 | 46800 | 46900 | 46800 | 1196 |
| 331 | 20231115 | 142500 | 15505413350 | 46800 | 46850 | 46850 | 46800 | 876 |
| 332 | 20231115 | 142400 | 15464384950 | 46800 | 46800 | 46850 | 46750 | 398 |
| 333 | 20231115 | 142300 | 15445761300 | 46800 | 46750 | 46800 | 46650 | 2347 |
| 334 | 20231115 | 142200 | 15336050650 | 46750 | 46700 | 46750 | 46650 | 2287 |
| 335 | 20231115 | 142100 | 15229147650 | 46700 | 46750 | 46750 | 46650 | 743 |
| 336 | 20231115 | 142000 | 15194430350 | 46750 | 46700 | 46750 | 46650 | 493 |
| 337 | 20231115 | 141900 | 15171402050 | 46650 | 46550 | 46700 | 46550 | 905 |
| 338 | 20231115 | 141800 | 15129188300 | 46550 | 46700 | 46700 | 46550 | 1054 |
| 339 | 20231115 | 141700 | 15080005250 | 46700 | 46700 | 46750 | 46600 | 583 |
| 340 | 20231115 | 141600 | 15052775450 | 46700 | 46700 | 46700 | 46550 | 656 |
| 341 | 20231115 | 141500 | 15022186000 | 46700 | 46500 | 46700 | 46500 | 453 |
| 342 | 20231115 | 141400 | 15001086500 | 46500 | 46600 | 46600 | 46500 | 483 |
| 343 | 20231115 | 141300 | 14978598050 | 46600 | 46500 | 46600 | 46450 | 739 |
| 344 | 20231115 | 141200 | 14944211550 | 46450 | 46450 | 46500 | 46350 | 986 |
| 345 | 20231115 | 141100 | 14898397650 | 46450 | 46500 | 46500 | 46450 | 582 |
| 346 | 20231115 | 141000 | 14871336800 | 46500 | 46450 | 46500 | 46400 | 430 |
| 347 | 20231115 | 140900 | 14851342900 | 46400 | 46500 | 46500 | 46400 | 1837 |
| 348 | 20231115 | 140800 | 14765951850 | 46450 | 46450 | 46500 | 46400 | 768 |
| 349 | 20231115 | 140700 | 14730274950 | 46450 | 46400 | 46450 | 46400 | 637 |
| 350 | 20231115 | 140600 | 14700698100 | 46400 | 46350 | 46500 | 46350 | 564 |
| 351 | 20231115 | 140500 | 14674506500 | 46400 | 46400 | 46400 | 46300 | 383 |
| 352 | 20231115 | 140400 | 14656739500 | 46350 | 46450 | 46450 | 46350 | 741 |
| 353 | 20231115 | 140300 | 14622353900 | 46400 | 46350 | 46450 | 46350 | 535 |
| 354 | 20231115 | 140200 | 14597532900 | 46350 | 46300 | 46350 | 46200 | 2338 |
| 355 | 20231115 | 140100 | 14489282200 | 46300 | 46350 | 46350 | 46250 | 485 |
| 356 | 20231115 | 140000 | 14466814400 | 46300 | 46300 | 46350 | 46250 | 794 |
| 357 | 20231115 | 135900 | 14430065900 | 46300 | 46350 | 46350 | 46300 | 668 |
| 358 | 20231115 | 135800 | 14399112250 | 46350 | 46300 | 46400 | 46300 | 681 |
| 359 | 20231115 | 135700 | 14367554600 | 46300 | 46300 | 46350 | 46300 | 549 |
| 360 | 20231115 | 135600 | 14342125750 | 46300 | 46300 | 46350 | 46300 | 281 |
| 361 | 20231115 | 135500 | 14329111850 | 46300 | 46350 | 46400 | 46300 | 557 |
| 362 | 20231115 | 135400 | 14303285700 | 46400 | 46500 | 46500 | 46350 | 662 |
| 363 | 20231115 | 135300 | 14272550650 | 46500 | 46400 | 46500 | 46400 | 332 |
| 364 | 20231115 | 135200 | 14257116750 | 46400 | 46400 | 46500 | 46400 | 344 |
| 365 | 20231115 | 135100 | 14241136250 | 46450 | 46450 | 46500 | 46400 | 641 |
| 366 | 20231115 | 135000 | 14211364800 | 46450 | 46500 | 46550 | 46450 | 985 |
| 367 | 20231115 | 134900 | 14165582450 | 46550 | 46500 | 46550 | 46500 | 434 |
| 368 | 20231115 | 134800 | 14145387800 | 46500 | 46550 | 46600 | 46500 | 1261 |
| 369 | 20231115 | 134700 | 14086675400 | 46550 | 46600 | 46650 | 46550 | 898 |
| 370 | 20231115 | 134600 | 14044846200 | 46550 | 46550 | 46650 | 46550 | 1253 |
| 371 | 20231115 | 134500 | 13986467700 | 46550 | 46800 | 46850 | 46550 | 5003 |
| 372 | 20231115 | 134400 | 13752772700 | 46850 | 46800 | 46850 | 46800 | 769 |
| 373 | 20231115 | 134300 | 13716776000 | 46800 | 46800 | 46850 | 46750 | 1566 |
| 374 | 20231115 | 134200 | 13643462650 | 46800 | 46800 | 46850 | 46800 | 330 |
| 375 | 20231115 | 134100 | 13628010850 | 46800 | 46850 | 46900 | 46800 | 465 |
| 376 | 20231115 | 134000 | 13606214650 | 46850 | 46800 | 46900 | 46800 | 380 |
| 377 | 20231115 | 133900 | 13588404400 | 46800 | 46850 | 46900 | 46800 | 411 |
| 378 | 20231115 | 133800 | 13569141350 | 46850 | 46850 | 46900 | 46800 | 402 |
| 379 | 20231115 | 133700 | 13550301950 | 46850 | 46850 | 46900 | 46800 | 785 |
| 380 | 20231115 | 133600 | 13513523700 | 46900 | 46850 | 46900 | 46800 | 574 |
| 381 | 20231115 | 133500 | 13486624950 | 46900 | 46800 | 46900 | 46800 | 780 |
| 382 | 20231115 | 133400 | 13450091500 | 46800 | 46850 | 46850 | 46800 | 473 |
| 383 | 20231115 | 133300 | 13427941050 | 46850 | 46900 | 46900 | 46800 | 445 |
| 384 | 20231115 | 133200 | 13407094650 | 46900 | 46850 | 46900 | 46800 | 799 |
| 385 | 20231115 | 133100 | 13369656350 | 46850 | 46850 | 46900 | 46800 | 615 |
| 386 | 20231115 | 133000 | 13340852100 | 46850 | 46800 | 46900 | 46800 | 338 |
| 387 | 20231115 | 132900 | 13325019500 | 46800 | 46850 | 46850 | 46800 | 405 |
| 388 | 20231115 | 132800 | 13306049650 | 46850 | 46800 | 46850 | 46800 | 775 |
| 389 | 20231115 | 132700 | 13269752950 | 46850 | 46850 | 46850 | 46800 | 1005 |
| 390 | 20231115 | 132600 | 13222671050 | 46900 | 46800 | 46900 | 46800 | 1180 |
| 391 | 20231115 | 132500 | 13167388850 | 46850 | 46850 | 46900 | 46750 | 352 |
| 392 | 20231115 | 132400 | 13150906900 | 46800 | 46800 | 46900 | 46750 | 634 |
| 393 | 20231115 | 132300 | 13121215000 | 46850 | 46900 | 46900 | 46800 | 398 |
| 394 | 20231115 | 132200 | 13102564650 | 46800 | 46850 | 46850 | 46750 | 541 |
| 395 | 20231115 | 132100 | 13077233950 | 46850 | 46850 | 46900 | 46800 | 260 |
| 396 | 20231115 | 132000 | 13065056450 | 46850 | 46900 | 46950 | 46850 | 815 |
| 397 | 20231115 | 131900 | 13026809800 | 46950 | 46950 | 46950 | 46900 | 555 |
| 398 | 20231115 | 131800 | 13000765200 | 46950 | 47000 | 47000 | 46900 | 1531 |
| 399 | 20231115 | 131700 | 12928870050 | 47000 | 46750 | 47000 | 46700 | 9934 |
| 400 | 20231115 | 131600 | 12463046500 | 46750 | 46700 | 46750 | 46700 | 314 |
| 401 | 20231115 | 131500 | 12448368550 | 46650 | 46750 | 46750 | 46650 | 3127 |
| 402 | 20231115 | 131400 | 12302420300 | 46750 | 46800 | 46850 | 46750 | 568 |
| 403 | 20231115 | 131300 | 12275838250 | 46800 | 46750 | 46800 | 46750 | 926 |
| 404 | 20231115 | 131200 | 12232513200 | 46750 | 46800 | 46800 | 46750 | 360 |
| 405 | 20231115 | 131100 | 12215674250 | 46750 | 46750 | 46800 | 46750 | 529 |
| 406 | 20231115 | 131000 | 12190924900 | 46700 | 46750 | 46800 | 46700 | 773 |
| 407 | 20231115 | 130900 | 12154789250 | 46750 | 46700 | 46800 | 46700 | 555 |
| 408 | 20231115 | 130800 | 12128834550 | 46700 | 46700 | 46800 | 46700 | 1155 |
| 409 | 20231115 | 130700 | 12074838300 | 46700 | 46700 | 46750 | 46650 | 642 |
| 410 | 20231115 | 130600 | 12044844100 | 46700 | 46750 | 46800 | 46700 | 434 |
| 411 | 20231115 | 130500 | 12024556400 | 46750 | 46700 | 46750 | 46700 | 922 |
| 412 | 20231115 | 130400 | 11981458500 | 46700 | 46700 | 46750 | 46650 | 394 |
| 413 | 20231115 | 130300 | 11963056350 | 46700 | 46700 | 46750 | 46700 | 956 |
| 414 | 20231115 | 130200 | 11918396150 | 46700 | 46750 | 46750 | 46700 | 503 |
| 415 | 20231115 | 130100 | 11894889700 | 46750 | 46700 | 46750 | 46650 | 791 |
| 416 | 20231115 | 130000 | 11857940750 | 46700 | 46700 | 46750 | 46650 | 1207 |
| 417 | 20231115 | 125900 | 11801575550 | 46650 | 46750 | 46750 | 46650 | 1260 |
| 418 | 20231115 | 125800 | 11742738150 | 46700 | 46750 | 46800 | 46700 | 546 |
| 419 | 20231115 | 125700 | 11717211700 | 46750 | 46750 | 46800 | 46700 | 410 |
| 420 | 20231115 | 125600 | 11698045250 | 46800 | 46750 | 46800 | 46750 | 520 |
| 421 | 20231115 | 125500 | 11673716250 | 46750 | 46800 | 46850 | 46700 | 1929 |
| 422 | 20231115 | 125400 | 11583482450 | 46800 | 46750 | 46850 | 46750 | 1492 |
| 423 | 20231115 | 125300 | 11513656150 | 46750 | 46700 | 46800 | 46700 | 678 |
| 424 | 20231115 | 125200 | 11481959800 | 46750 | 46700 | 46800 | 46700 | 717 |
| 425 | 20231115 | 125100 | 11448431600 | 46750 | 46750 | 46800 | 46700 | 1257 |
| 426 | 20231115 | 125000 | 11389667100 | 46750 | 46750 | 46750 | 46700 | 710 |
| 427 | 20231115 | 124900 | 11356477000 | 46700 | 46700 | 46750 | 46700 | 2099 |
| 428 | 20231115 | 124800 | 11258432000 | 46700 | 46650 | 46700 | 46600 | 1554 |
| 429 | 20231115 | 124700 | 11185932950 | 46650 | 46600 | 46650 | 46600 | 339 |
| 430 | 20231115 | 124600 | 11170119300 | 46600 | 46600 | 46650 | 46550 | 438 |
| 431 | 20231115 | 124500 | 11149699500 | 46600 | 46600 | 46600 | 46550 | 310 |
| 432 | 20231115 | 124400 | 11135255850 | 46550 | 46600 | 46600 | 46550 | 552 |
| 433 | 20231115 | 124300 | 11109534150 | 46550 | 46650 | 46650 | 46550 | 569 |
| 434 | 20231115 | 124200 | 11083015250 | 46650 | 46550 | 46650 | 46500 | 1721 |
| 435 | 20231115 | 124100 | 11002837200 | 46550 | 46550 | 46600 | 46550 | 1034 |
| 436 | 20231115 | 124000 | 10954692050 | 46550 | 46550 | 46600 | 46550 | 211 |
| 437 | 20231115 | 123900 | 10944860200 | 46550 | 46550 | 46600 | 46550 | 754 |
| 438 | 20231115 | 123800 | 10909751150 | 46550 | 46550 | 46700 | 46550 | 3439 |
| 439 | 20231115 | 123700 | 10749451550 | 46550 | 46500 | 46600 | 46450 | 2058 |
| 440 | 20231115 | 123600 | 10653737150 | 46500 | 46450 | 46500 | 46450 | 739 |
| 441 | 20231115 | 123500 | 10619380250 | 46500 | 46450 | 46500 | 46400 | 1386 |
| 442 | 20231115 | 123400 | 10554977900 | 46450 | 46350 | 46450 | 46300 | 1579 |
| 443 | 20231115 | 123300 | 10481716550 | 46300 | 46250 | 46350 | 46250 | 975 |
| 444 | 20231115 | 123200 | 10436528800 | 46250 | 46300 | 46350 | 46250 | 369 |
| 445 | 20231115 | 123100 | 10419428000 | 46350 | 46300 | 46350 | 46250 | 546 |
| 446 | 20231115 | 123000 | 10394140750 | 46350 | 46400 | 46400 | 46350 | 627 |
| 447 | 20231115 | 122900 | 10365056950 | 46350 | 46350 | 46400 | 46300 | 766 |
| 448 | 20231115 | 122800 | 10329547250 | 46300 | 46350 | 46350 | 46300 | 273 |
| 449 | 20231115 | 122700 | 10316894450 | 46300 | 46300 | 46350 | 46300 | 259 |
| 450 | 20231115 | 122600 | 10304892250 | 46350 | 46350 | 46350 | 46300 | 293 |
| 451 | 20231115 | 122500 | 10291313650 | 46350 | 46300 | 46350 | 46300 | 425 |
| 452 | 20231115 | 122400 | 10271627750 | 46300 | 46300 | 46350 | 46300 | 794 |
| 453 | 20231115 | 122300 | 10234864050 | 46300 | 46300 | 46300 | 46250 | 1709 |
| 454 | 20231115 | 122200 | 10155739950 | 46300 | 46250 | 46300 | 46250 | 313 |
| 455 | 20231115 | 122100 | 10141251700 | 46250 | 46250 | 46300 | 46250 | 349 |
| 456 | 20231115 | 122000 | 10125101900 | 46250 | 46200 | 46250 | 46150 | 864 |
| 457 | 20231115 | 121900 | 10085177850 | 46250 | 46150 | 46250 | 46150 | 1068 |
| 458 | 20231115 | 121800 | 10035807150 | 46150 | 46150 | 46150 | 46150 | 76 |
| 459 | 20231115 | 121700 | 10032299750 | 46150 | 46150 | 46200 | 46150 | 343 |
| 460 | 20231115 | 121600 | 10016455400 | 46150 | 46150 | 46200 | 46150 | 336 |
| 461 | 20231115 | 121500 | 10000937350 | 46150 | 46200 | 46200 | 46150 | 483 |
| 462 | 20231115 | 121400 | 9978639500 | 46200 | 46250 | 46250 | 46200 | 271 |
| 463 | 20231115 | 121300 | 9966108900 | 46250 | 46200 | 46250 | 46200 | 202 |
| 464 | 20231115 | 121200 | 9956770950 | 46250 | 46200 | 46250 | 46200 | 336 |
| 465 | 20231115 | 121100 | 9941238100 | 46150 | 46200 | 46250 | 46150 | 267 |
| 466 | 20231115 | 121000 | 9928901450 | 46200 | 46150 | 46200 | 46150 | 1156 |
| 467 | 20231115 | 120900 | 9875513100 | 46150 | 46150 | 46200 | 46150 | 262 |
| 468 | 20231115 | 120800 | 9863417700 | 46100 | 46100 | 46100 | 46050 | 179 |
| 469 | 20231115 | 120700 | 9855166300 | 46100 | 46150 | 46150 | 46100 | 100 |
| 470 | 20231115 | 120600 | 9850552350 | 46150 | 46150 | 46150 | 46100 | 277 |
| 471 | 20231115 | 120500 | 9837772300 | 46100 | 46100 | 46150 | 46100 | 295 |
| 472 | 20231115 | 120400 | 9824167950 | 46050 | 46100 | 46100 | 46050 | 85 |
| 473 | 20231115 | 120300 | 9820249500 | 46100 | 46100 | 46150 | 46100 | 244 |
| 474 | 20231115 | 120200 | 9808989700 | 46150 | 46100 | 46150 | 46100 | 1248 |
| 475 | 20231115 | 120100 | 9751450700 | 46100 | 46050 | 46100 | 46050 | 225 |
| 476 | 20231115 | 120000 | 9741079400 | 46100 | 46100 | 46100 | 46050 | 369 |
| 477 | 20231115 | 115900 | 9724072650 | 46100 | 46100 | 46100 | 46000 | 488 |
| 478 | 20231115 | 115800 | 9701597100 | 46050 | 46050 | 46100 | 46050 | 183 |
| 479 | 20231115 | 115700 | 9693163350 | 46050 | 46050 | 46100 | 46050 | 368 |
| 480 | 20231115 | 115600 | 9676199750 | 46100 | 46050 | 46100 | 46050 | 175 |
| 481 | 20231115 | 115500 | 9668133800 | 46100 | 46050 | 46100 | 46050 | 105 |
| 482 | 20231115 | 115400 | 9663294550 | 46050 | 46050 | 46100 | 46000 | 397 |
| 483 | 20231115 | 115300 | 9645008300 | 46000 | 46000 | 46050 | 46000 | 207 |
| 484 | 20231115 | 115200 | 9635478400 | 46000 | 46000 | 46050 | 45950 | 575 |
| 485 | 20231115 | 115100 | 9609019400 | 46000 | 46050 | 46100 | 46000 | 212 |
| 486 | 20231115 | 115000 | 9599249800 | 46100 | 46100 | 46100 | 46050 | 284 |
| 487 | 20231115 | 114900 | 9586157550 | 46050 | 46050 | 46100 | 46000 | 169 |
| 488 | 20231115 | 114800 | 9578374050 | 46050 | 46050 | 46050 | 46000 | 552 |
| 489 | 20231115 | 114700 | 9552955800 | 46050 | 46050 | 46050 | 46000 | 172 |
| 490 | 20231115 | 114600 | 9545039750 | 46050 | 46050 | 46100 | 46000 | 661 |
| 491 | 20231115 | 114500 | 9514604300 | 46000 | 45950 | 46000 | 45950 | 1100 |
| 492 | 20231115 | 114400 | 9464016000 | 45950 | 45900 | 45950 | 45900 | 265 |
| 493 | 20231115 | 114300 | 9451843050 | 45950 | 45850 | 45950 | 45850 | 120 |
| 494 | 20231115 | 114200 | 9446331850 | 45850 | 45850 | 45900 | 45850 | 395 |
| 495 | 20231115 | 114100 | 9428208450 | 45800 | 45900 | 45900 | 45800 | 113 |
| 496 | 20231115 | 114000 | 9423026500 | 45850 | 45950 | 45950 | 45850 | 365 |
| 497 | 20231115 | 113900 | 9406262750 | 45950 | 45850 | 45950 | 45850 | 220 |
| 498 | 20231115 | 113800 | 9396165100 | 45900 | 45900 | 45900 | 45850 | 266 |
| 499 | 20231115 | 113700 | 9383956700 | 45850 | 45900 | 45900 | 45850 | 177 |
| 500 | 20231115 | 113600 | 9375834950 | 45900 | 45850 | 45900 | 45850 | 166 |
| 501 | 20231115 | 113500 | 9368215950 | 45850 | 45900 | 45900 | 45800 | 330 |
| 502 | 20231115 | 113400 | 9353087850 | 45900 | 45850 | 45900 | 45800 | 712 |
| 503 | 20231115 | 113300 | 9320432000 | 45800 | 45800 | 45850 | 45800 | 297 |
| 504 | 20231115 | 113200 | 9306817200 | 45800 | 45800 | 45850 | 45800 | 64 |
| 505 | 20231115 | 113100 | 9303883750 | 45850 | 45850 | 45850 | 45750 | 360 |
| 506 | 20231115 | 113000 | 9287381750 | 45850 | 45750 | 45850 | 45700 | 215 |
| 507 | 20231115 | 112900 | 9277540550 | 45750 | 45750 | 45750 | 45700 | 189 |
| 508 | 20231115 | 112800 | 9268894500 | 45750 | 45800 | 45850 | 45750 | 82 |
| 509 | 20231115 | 112700 | 9265138750 | 45850 | 45750 | 45850 | 45750 | 461 |
| 510 | 20231115 | 112600 | 9244014950 | 45750 | 45800 | 45800 | 45750 | 224 |
| 511 | 20231115 | 112500 | 9233758800 | 45800 | 45800 | 45800 | 45750 | 327 |
| 512 | 20231115 | 112400 | 9218782700 | 45750 | 45700 | 45800 | 45700 | 176 |
| 513 | 20231115 | 112300 | 9210731400 | 45700 | 45700 | 45700 | 45650 | 203 |
| 514 | 20231115 | 112200 | 9201454950 | 45750 | 45750 | 45750 | 45700 | 239 |
| 515 | 20231115 | 112100 | 9190529600 | 45700 | 45700 | 45750 | 45700 | 323 |
| 516 | 20231115 | 112000 | 9175753150 | 45750 | 45700 | 45750 | 45700 | 80 |
| 517 | 20231115 | 111900 | 9172095200 | 45750 | 45850 | 45850 | 45700 | 488 |
| 518 | 20231115 | 111800 | 9149763100 | 45800 | 45800 | 45850 | 45750 | 250 |
| 519 | 20231115 | 111700 | 9138312550 | 45800 | 45800 | 45850 | 45750 | 144 |
| 520 | 20231115 | 111600 | 9131716800 | 45800 | 45800 | 45800 | 45750 | 350 |
| 521 | 20231115 | 111500 | 9115694150 | 45750 | 45750 | 45800 | 45750 | 298 |
| 522 | 20231115 | 111400 | 9102048550 | 45800 | 45800 | 45800 | 45750 | 291 |
| 523 | 20231115 | 111300 | 9088725550 | 45850 | 45850 | 45850 | 45800 | 175 |
| 524 | 20231115 | 111200 | 9080703250 | 45900 | 45750 | 45900 | 45750 | 766 |
| 525 | 20231115 | 111100 | 9045586950 | 45750 | 45750 | 45750 | 45750 | 116 |
| 526 | 20231115 | 111000 | 9040279950 | 45750 | 45750 | 45800 | 45700 | 173 |
| 527 | 20231115 | 110900 | 9032359800 | 45750 | 45750 | 45750 | 45700 | 203 |
| 528 | 20231115 | 110800 | 9023073650 | 45750 | 45700 | 45750 | 45700 | 413 |
| 529 | 20231115 | 110700 | 9004185600 | 45750 | 45900 | 45900 | 45750 | 711 |
| 530 | 20231115 | 110600 | 8971589700 | 45950 | 45750 | 45950 | 45750 | 423 |
| 531 | 20231115 | 110500 | 8952186050 | 45800 | 45750 | 45800 | 45750 | 110 |
| 532 | 20231115 | 110400 | 8947149600 | 45750 | 45700 | 45850 | 45700 | 491 |
| 533 | 20231115 | 110300 | 8924677650 | 45750 | 45900 | 45900 | 45700 | 842 |
| 534 | 20231115 | 110200 | 8886111750 | 45900 | 46050 | 46050 | 45850 | 525 |
| 535 | 20231115 | 110100 | 8862009050 | 46000 | 46000 | 46050 | 45950 | 194 |
| 536 | 20231115 | 110000 | 8853086200 | 46050 | 45950 | 46050 | 45950 | 762 |
| 537 | 20231115 | 105900 | 8818028600 | 46000 | 46100 | 46100 | 45900 | 3459 |
| 538 | 20231115 | 105800 | 8659010600 | 46100 | 46050 | 46100 | 46000 | 1303 |
| 539 | 20231115 | 105700 | 8599000050 | 46050 | 45950 | 46050 | 45900 | 957 |
| 540 | 20231115 | 105600 | 8554974600 | 45950 | 45950 | 46000 | 45900 | 313 |
| 541 | 20231115 | 105500 | 8540591650 | 45900 | 45950 | 46000 | 45900 | 510 |
| 542 | 20231115 | 105400 | 8517150250 | 45950 | 46000 | 46000 | 45950 | 318 |
| 543 | 20231115 | 105300 | 8502524850 | 46000 | 46000 | 46050 | 45950 | 519 |
| 544 | 20231115 | 105200 | 8478649600 | 46000 | 46100 | 46100 | 45950 | 2472 |
| 545 | 20231115 | 105100 | 8364845650 | 46100 | 46050 | 46100 | 46050 | 291 |
| 546 | 20231115 | 105000 | 8351435400 | 46100 | 46050 | 46100 | 46050 | 203 |
| 547 | 20231115 | 104900 | 8342081700 | 46050 | 46050 | 46050 | 46000 | 431 |
| 548 | 20231115 | 104800 | 8322234300 | 46050 | 46050 | 46050 | 46000 | 285 |
| 549 | 20231115 | 104700 | 8309117800 | 46050 | 46050 | 46100 | 46000 | 267 |
| 550 | 20231115 | 104600 | 8296822350 | 46000 | 45950 | 46000 | 45950 | 267 |
| 551 | 20231115 | 104500 | 8284540700 | 45950 | 45950 | 46000 | 45950 | 487 |
| 552 | 20231115 | 104400 | 8262142550 | 45950 | 45950 | 46000 | 45950 | 554 |
| 553 | 20231115 | 104300 | 8236659100 | 46000 | 46000 | 46100 | 45950 | 960 |
| 554 | 20231115 | 104200 | 8192487000 | 46000 | 46000 | 46050 | 46000 | 1210 |
| 555 | 20231115 | 104100 | 8136821450 | 46000 | 45900 | 46000 | 45900 | 671 |
| 556 | 20231115 | 104000 | 8105976100 | 45900 | 45900 | 45900 | 45850 | 449 |
| 557 | 20231115 | 103900 | 8085368650 | 45850 | 45850 | 45900 | 45850 | 205 |
| 558 | 20231115 | 103800 | 8075960600 | 45850 | 45900 | 45950 | 45850 | 217 |
| 559 | 20231115 | 103700 | 8065992000 | 45850 | 45900 | 45900 | 45800 | 352 |
| 560 | 20231115 | 103600 | 8049840300 | 45900 | 45900 | 45950 | 45850 | 613 |
| 561 | 20231115 | 103500 | 8021689200 | 45850 | 45750 | 45850 | 45750 | 193 |
| 562 | 20231115 | 103400 | 8012846600 | 45800 | 45650 | 45800 | 45650 | 471 |
| 563 | 20231115 | 103300 | 7991311150 | 45650 | 45650 | 45800 | 45650 | 433 |
| 564 | 20231115 | 103200 | 7971513800 | 45650 | 45850 | 45900 | 45650 | 1693 |
| 565 | 20231115 | 103100 | 7893964200 | 45900 | 45950 | 45950 | 45850 | 797 |
| 566 | 20231115 | 103000 | 7857358800 | 45900 | 45850 | 45900 | 45800 | 538 |
| 567 | 20231115 | 102900 | 7832673150 | 45850 | 45850 | 45850 | 45800 | 260 |
| 568 | 20231115 | 102800 | 7820753750 | 45850 | 45700 | 45850 | 45700 | 436 |
| 569 | 20231115 | 102700 | 7800791850 | 45750 | 45650 | 45750 | 45650 | 711 |
| 570 | 20231115 | 102600 | 7768299900 | 45650 | 45600 | 45650 | 45550 | 664 |
| 571 | 20231115 | 102500 | 7738009300 | 45550 | 45500 | 45600 | 45450 | 547 |
| 572 | 20231115 | 102400 | 7713119100 | 45500 | 45400 | 45500 | 45400 | 376 |
| 573 | 20231115 | 102300 | 7696030150 | 45450 | 45450 | 45500 | 45400 | 1136 |
| 574 | 20231115 | 102200 | 7644418800 | 45500 | 45500 | 45550 | 45450 | 533 |
| 575 | 20231115 | 102100 | 7620158700 | 45500 | 45500 | 45500 | 45500 | 54 |
| 576 | 20231115 | 102000 | 7617701700 | 45500 | 45550 | 45600 | 45500 | 455 |
| 577 | 20231115 | 101900 | 7596981450 | 45550 | 45550 | 45600 | 45550 | 458 |
| 578 | 20231115 | 101800 | 7576113400 | 45600 | 45600 | 45650 | 45550 | 353 |
| 579 | 20231115 | 101700 | 7560019450 | 45600 | 45600 | 45650 | 45600 | 213 |
| 580 | 20231115 | 101600 | 7550301500 | 45650 | 45600 | 45650 | 45550 | 273 |
| 581 | 20231115 | 101500 | 7537853150 | 45650 | 45550 | 45650 | 45550 | 425 |
| 582 | 20231115 | 101400 | 7518473200 | 45550 | 45550 | 45550 | 45500 | 703 |
| 583 | 20231115 | 101300 | 7486453850 | 45600 | 45500 | 45650 | 45450 | 673 |
| 584 | 20231115 | 101200 | 7455788500 | 45550 | 45350 | 45550 | 45350 | 514 |
| 585 | 20231115 | 101100 | 7432456550 | 45350 | 45450 | 45550 | 45300 | 1614 |
| 586 | 20231115 | 101000 | 7359178000 | 45500 | 45550 | 45650 | 45500 | 2623 |
| 587 | 20231115 | 100900 | 7239729050 | 45500 | 45600 | 45750 | 45500 | 1673 |
| 588 | 20231115 | 100800 | 7163426000 | 45600 | 45600 | 45600 | 45500 | 196 |
| 589 | 20231115 | 100700 | 7154493250 | 45550 | 45800 | 45800 | 45300 | 3993 |
| 590 | 20231115 | 100600 | 6972772850 | 45800 | 45950 | 45950 | 45800 | 2109 |
| 591 | 20231115 | 100500 | 6875962250 | 45900 | 46000 | 46000 | 45900 | 923 |
| 592 | 20231115 | 100400 | 6833534450 | 46000 | 45950 | 46100 | 45950 | 718 |
| 593 | 20231115 | 100300 | 6800500950 | 45950 | 45950 | 45950 | 45900 | 674 |
| 594 | 20231115 | 100200 | 6769540150 | 45950 | 46100 | 46100 | 45900 | 3353 |
| 595 | 20231115 | 100100 | 6615247300 | 46100 | 46200 | 46250 | 46100 | 885 |
| 596 | 20231115 | 100000 | 6574357300 | 46200 | 46200 | 46200 | 46100 | 593 |
| 597 | 20231115 | 095900 | 6546979800 | 46150 | 46200 | 46200 | 46100 | 862 |
| 598 | 20231115 | 095800 | 6507193200 | 46150 | 46150 | 46200 | 46050 | 545 |
| 599 | 20231115 | 095700 | 6482043900 | 46150 | 46150 | 46200 | 46050 | 742 |
| 600 | 20231115 | 095600 | 6447807100 | 46150 | 46400 | 46400 | 46150 | 1354 |
| 601 | 20231115 | 095500 | 6385120300 | 46350 | 46400 | 46450 | 46300 | 1240 |
| 602 | 20231115 | 095400 | 6327605650 | 46450 | 46450 | 46450 | 46400 | 744 |
| 603 | 20231115 | 095300 | 6293064350 | 46450 | 46450 | 46450 | 46400 | 1182 |
| 604 | 20231115 | 095200 | 6238172000 | 46450 | 46400 | 46450 | 46350 | 1884 |
| 605 | 20231115 | 095100 | 6150677500 | 46350 | 46350 | 46400 | 46350 | 973 |
| 606 | 20231115 | 095000 | 6105540300 | 46400 | 46450 | 46500 | 46350 | 2877 |
| 607 | 20231115 | 094900 | 5971934350 | 46450 | 46350 | 46500 | 46300 | 4703 |
| 608 | 20231115 | 094800 | 5753767400 | 46350 | 46350 | 46350 | 46250 | 3396 |
| 609 | 20231115 | 094700 | 5596419400 | 46350 | 46300 | 46400 | 46250 | 6060 |
| 610 | 20231115 | 094600 | 5315778600 | 46300 | 46250 | 46300 | 46200 | 1487 |
| 611 | 20231115 | 094500 | 5246999700 | 46250 | 46200 | 46300 | 46200 | 1453 |
| 612 | 20231115 | 094400 | 5179795950 | 46250 | 46300 | 46300 | 46200 | 751 |
| 613 | 20231115 | 094300 | 5145075300 | 46250 | 46250 | 46300 | 46150 | 2048 |
| 614 | 20231115 | 094200 | 5050301200 | 46250 | 46300 | 46300 | 46200 | 3154 |
| 615 | 20231115 | 094100 | 4904297900 | 46300 | 46200 | 46400 | 46200 | 4091 |
| 616 | 20231115 | 094000 | 4714904350 | 46200 | 46000 | 46250 | 46000 | 5447 |
| 617 | 20231115 | 093900 | 4463683000 | 45950 | 46100 | 46100 | 45900 | 1555 |
| 618 | 20231115 | 093800 | 4392147900 | 46050 | 46050 | 46100 | 46000 | 822 |
| 619 | 20231115 | 093700 | 4354290100 | 46000 | 46050 | 46150 | 46000 | 2971 |
| 620 | 20231115 | 093600 | 4217359800 | 46100 | 46050 | 46150 | 46000 | 2647 |
| 621 | 20231115 | 093500 | 4095441400 | 46050 | 45900 | 46050 | 45900 | 3206 |
| 622 | 20231115 | 093400 | 3948016000 | 45900 | 45800 | 45900 | 45800 | 1126 |
| 623 | 20231115 | 093300 | 3896354000 | 45750 | 45900 | 46000 | 45700 | 1905 |
| 624 | 20231115 | 093200 | 3809004600 | 45950 | 45700 | 46000 | 45700 | 2141 |
| 625 | 20231115 | 093100 | 3710744200 | 45600 | 45650 | 45800 | 45600 | 733 |
| 626 | 20231115 | 093000 | 3677220650 | 45600 | 45350 | 45650 | 45300 | 985 |
| 627 | 20231115 | 092900 | 3632411750 | 45350 | 45350 | 45550 | 45350 | 976 |
| 628 | 20231115 | 092800 | 3588113300 | 45350 | 45550 | 45550 | 45350 | 1688 |
| 629 | 20231115 | 092700 | 3511381100 | 45550 | 45650 | 45700 | 45500 | 1701 |
| 630 | 20231115 | 092600 | 3433713600 | 45650 | 45600 | 45750 | 45500 | 1064 |
| 631 | 20231115 | 092500 | 3385204350 | 45550 | 45900 | 45900 | 45500 | 2129 |
| 632 | 20231115 | 092400 | 3287816200 | 45850 | 45850 | 45950 | 45800 | 2300 |
| 633 | 20231115 | 092300 | 3182313400 | 45850 | 45900 | 45950 | 45850 | 4398 |
| 634 | 20231115 | 092200 | 2980445650 | 45850 | 45750 | 45900 | 45650 | 2939 |
| 635 | 20231115 | 092100 | 2845736500 | 45800 | 45400 | 45800 | 45400 | 2412 |
| 636 | 20231115 | 092000 | 2735719400 | 45400 | 45400 | 45450 | 45350 | 565 |
| 637 | 20231115 | 091900 | 2710067300 | 45400 | 45400 | 45400 | 45300 | 604 |
| 638 | 20231115 | 091800 | 2682670900 | 45350 | 45450 | 45450 | 45300 | 853 |
| 639 | 20231115 | 091700 | 2643938750 | 45450 | 45700 | 45700 | 45450 | 1330 |
| 640 | 20231115 | 091600 | 2583324750 | 45700 | 45850 | 45850 | 45600 | 883 |
| 641 | 20231115 | 091500 | 2542945250 | 45800 | 45750 | 45800 | 45600 | 1339 |
| 642 | 20231115 | 091400 | 2481685450 | 45750 | 45700 | 45800 | 45600 | 1025 |
| 643 | 20231115 | 091300 | 2434819800 | 45700 | 45900 | 45900 | 45600 | 2160 |
| 644 | 20231115 | 091200 | 2336018600 | 45900 | 45600 | 45950 | 45550 | 3690 |
| 645 | 20231115 | 091100 | 2166875200 | 45600 | 45900 | 45950 | 45600 | 3272 |
| 646 | 20231115 | 091000 | 2017163050 | 45850 | 46000 | 46050 | 45750 | 2896 |
| 647 | 20231115 | 090900 | 1884096150 | 46000 | 45700 | 46000 | 45650 | 6147 |
| 648 | 20231115 | 090800 | 1602869800 | 45700 | 45650 | 45700 | 45600 | 1466 |
| 649 | 20231115 | 090700 | 1535927650 | 45650 | 45300 | 45700 | 45250 | 13257 |
| 650 | 20231115 | 090600 | 931670950 | 45300 | 45250 | 45300 | 45250 | 840 |
| 651 | 20231115 | 090500 | 893654650 | 45250 | 45250 | 45300 | 45100 | 2415 |
| 652 | 20231115 | 090400 | 784476250 | 45250 | 45150 | 45250 | 45000 | 2287 |
| 653 | 20231115 | 090300 | 681202350 | 45150 | 45000 | 45150 | 44900 | 2537 |
| 654 | 20231115 | 090200 | 566947450 | 45000 | 44850 | 45100 | 44800 | 3019 |
| 655 | 20231115 | 090100 | 431196050 | 45050 | 44900 | 45050 | 44650 | 4429 |
| 656 | 20231115 | 090000 | 232605800 | 44900 | 44800 | 45150 | 44800 | 5183 |