37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 201700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 3 | 20231115 | 201600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20231115 | 201500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20231115 | 201400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20231115 | 201300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20231115 | 201200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20231115 | 201100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20231115 | 201000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20231115 | 200900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20231115 | 200800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20231115 | 200700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20231115 | 200600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20231115 | 200500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20231115 | 200400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20231115 | 200300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20231115 | 200200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20231115 | 200100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20231115 | 200000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20231115 | 195900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20231115 | 195800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20231115 | 195700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20231115 | 195600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20231115 | 195500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20231115 | 195400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20231115 | 195300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20231115 | 195200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20231115 | 195100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20231115 | 195000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20231115 | 194900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20231115 | 194800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20231115 | 194700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 33 | 20231115 | 194600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20231115 | 194500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20231115 | 194400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20231115 | 194300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20231115 | 194200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20231115 | 194100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20231115 | 194000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20231115 | 193900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20231115 | 193800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20231115 | 193700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20231115 | 193600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20231115 | 193500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20231115 | 193400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20231115 | 193300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20231115 | 193200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20231115 | 193100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20231115 | 193000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20231115 | 192900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20231115 | 192800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20231115 | 192700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20231115 | 192600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20231115 | 192500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20231115 | 192400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20231115 | 192300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20231115 | 192200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20231115 | 192100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20231115 | 192000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20231115 | 191900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20231115 | 191800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20231115 | 191700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 63 | 20231115 | 191600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20231115 | 191500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20231115 | 191400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20231115 | 191300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20231115 | 191200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20231115 | 191100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20231115 | 191000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20231115 | 190900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20231115 | 190800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20231115 | 190700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20231115 | 190600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20231115 | 190500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20231115 | 190400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20231115 | 190300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20231115 | 190200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20231115 | 190100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20231115 | 190000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20231115 | 185900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20231115 | 185800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20231115 | 185700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20231115 | 185600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20231115 | 185500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20231115 | 185400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20231115 | 185300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20231115 | 185200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20231115 | 185100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20231115 | 185000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20231115 | 184900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20231115 | 184800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20231115 | 184700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 93 | 20231115 | 184600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20231115 | 184500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20231115 | 184400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20231115 | 184300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20231115 | 184200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20231115 | 184100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20231115 | 184000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20231115 | 183900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20231115 | 183800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20231115 | 183700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20231115 | 183600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20231115 | 183500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20231115 | 183400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20231115 | 183300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20231115 | 183200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20231115 | 183100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20231115 | 183000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20231115 | 182900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20231115 | 182800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20231115 | 182700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20231115 | 182600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20231115 | 182500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20231115 | 182400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20231115 | 182300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20231115 | 182200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20231115 | 182100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20231115 | 182000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20231115 | 181900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20231115 | 181800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20231115 | 181700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 123 | 20231115 | 181600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20231115 | 181500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20231115 | 181400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20231115 | 181300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20231115 | 181200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20231115 | 181100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20231115 | 181000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20231115 | 180900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20231115 | 180800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20231115 | 180700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20231115 | 180600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20231115 | 180500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20231115 | 180400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20231115 | 180300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20231115 | 180200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20231115 | 180100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20231115 | 180000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20231115 | 175900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20231115 | 175800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20231115 | 175700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20231115 | 175600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20231115 | 175500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20231115 | 175400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20231115 | 175300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20231115 | 175200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20231115 | 175100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20231115 | 175000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20231115 | 174900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20231115 | 174800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20231115 | 174700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 153 | 20231115 | 174600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20231115 | 174500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20231115 | 174400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20231115 | 174300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20231115 | 174200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20231115 | 174100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20231115 | 174000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20231115 | 173900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20231115 | 173800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20231115 | 173700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20231115 | 173600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20231115 | 173500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20231115 | 173400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20231115 | 173300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20231115 | 173200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20231115 | 173100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20231115 | 173000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20231115 | 172900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20231115 | 172800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20231115 | 172700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20231115 | 172600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20231115 | 172500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20231115 | 172400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20231115 | 172300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20231115 | 172200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20231115 | 172100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20231115 | 172000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20231115 | 171900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20231115 | 171800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20231115 | 171700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 183 | 20231115 | 171600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20231115 | 171500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20231115 | 171400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20231115 | 171300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20231115 | 171200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20231115 | 171100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20231115 | 171000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20231115 | 170900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20231115 | 170800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20231115 | 170700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20231115 | 170600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20231115 | 170500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20231115 | 170400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20231115 | 170300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20231115 | 170200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20231115 | 170100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20231115 | 170000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20231115 | 165900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20231115 | 165800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20231115 | 165700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20231115 | 165600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20231115 | 165500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20231115 | 165400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20231115 | 165300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20231115 | 165200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20231115 | 165100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20231115 | 165000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20231115 | 164900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20231115 | 164800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20231115 | 164700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 213 | 20231115 | 164600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20231115 | 164500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20231115 | 164400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20231115 | 164300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20231115 | 164200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20231115 | 164100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20231115 | 164000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231115 | 163900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231115 | 163800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231115 | 163700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231115 | 163600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231115 | 163500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231115 | 163400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231115 | 163300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231115 | 163200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231115 | 163100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231115 | 163000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20231115 | 162900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20231115 | 162800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20231115 | 162700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20231115 | 162600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20231115 | 162500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20231115 | 162400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20231115 | 162300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20231115 | 162200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20231115 | 162100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20231115 | 162000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20231115 | 161900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20231115 | 161800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20231115 | 161700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 243 | 20231115 | 161600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20231115 | 161500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20231115 | 161400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20231115 | 161300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20231115 | 161200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20231115 | 161100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20231115 | 161000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20231115 | 160900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20231115 | 160800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20231115 | 160700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20231115 | 160600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20231115 | 160500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20231115 | 160400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20231115 | 160300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20231115 | 160200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20231115 | 160100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20231115 | 160000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20231115 | 155900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20231115 | 155800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20231115 | 155700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20231115 | 155600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20231115 | 155500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20231115 | 155400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20231115 | 155300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20231115 | 155200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20231115 | 155100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20231115 | 155000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20231115 | 154900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20231115 | 154800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20231115 | 154700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 273 | 20231115 | 154600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20231115 | 154500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20231115 | 154400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20231115 | 154300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20231115 | 154200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20231115 | 154100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20231115 | 154000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20231115 | 153900 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20231115 | 153800 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20231115 | 153700 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20231115 | 153600 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20231115 | 153500 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20231115 | 153400 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20231115 | 153300 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20231115 | 153200 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20231115 | 153100 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20231115 | 153000 | 16042870550 | 44850 | 44850 | 44850 | 44850 | 3990 |
| 290 | 20231115 | 152900 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20231115 | 152800 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20231115 | 152700 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20231115 | 152600 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20231115 | 152500 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20231115 | 152400 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20231115 | 152300 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20231115 | 152200 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20231115 | 152100 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20231115 | 152000 | 15863919050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20231115 | 151900 | 15863919050 | 44850 | 44900 | 44900 | 44850 | 98 |
| 301 | 20231115 | 151800 | 15859521300 | 44900 | 44900 | 44900 | 44850 | 338 |
| 302 | 20231115 | 151700 | 15844346300 | 44900 | 44900 | 44900 | 44850 | 96 |
| 303 | 20231115 | 151600 | 15840037000 | 44850 | 44900 | 44950 | 44850 | 376 |
| 304 | 20231115 | 151500 | 15823162100 | 44900 | 44900 | 44900 | 44850 | 345 |
| 305 | 20231115 | 151400 | 15807687200 | 44900 | 44900 | 44900 | 44850 | 203 |
| 306 | 20231115 | 151300 | 15798572600 | 44900 | 44900 | 44900 | 44850 | 52 |
| 307 | 20231115 | 151200 | 15796237850 | 44900 | 44950 | 44950 | 44900 | 531 |
| 308 | 20231115 | 151100 | 15772371600 | 44950 | 44900 | 44950 | 44900 | 355 |
| 309 | 20231115 | 151000 | 15756415050 | 44950 | 44800 | 45000 | 44750 | 2287 |
| 310 | 20231115 | 150900 | 15653774500 | 44800 | 44850 | 44850 | 44750 | 234 |
| 311 | 20231115 | 150800 | 15643291600 | 44850 | 44850 | 44850 | 44850 | 43 |
| 312 | 20231115 | 150700 | 15641363050 | 44750 | 44850 | 44850 | 44750 | 20 |
| 313 | 20231115 | 150600 | 15640466150 | 44850 | 44850 | 44850 | 44800 | 163 |
| 314 | 20231115 | 150500 | 15633162300 | 44900 | 44850 | 44900 | 44750 | 150 |
| 315 | 20231115 | 150400 | 15626438000 | 44750 | 44850 | 44900 | 44750 | 987 |
| 316 | 20231115 | 150300 | 15582206850 | 44850 | 44900 | 44900 | 44850 | 79 |
| 317 | 20231115 | 150200 | 15578662750 | 44900 | 44900 | 44950 | 44900 | 256 |
| 318 | 20231115 | 150100 | 15567167150 | 44950 | 44850 | 44950 | 44850 | 39 |
| 319 | 20231115 | 150000 | 15565416700 | 44950 | 44900 | 45000 | 44750 | 710 |
| 320 | 20231115 | 145900 | 15533511200 | 44800 | 44650 | 44800 | 44650 | 342 |
| 321 | 20231115 | 145800 | 15518204750 | 44700 | 44650 | 44700 | 44650 | 18 |
| 322 | 20231115 | 145700 | 15517400600 | 44700 | 44700 | 44700 | 44700 | 98 |
| 323 | 20231115 | 145600 | 15513020000 | 44650 | 44750 | 44750 | 44650 | 436 |
| 324 | 20231115 | 145500 | 15493519750 | 44750 | 44800 | 44800 | 44750 | 117 |
| 325 | 20231115 | 145400 | 15488278650 | 44800 | 44800 | 44800 | 44800 | 187 |
| 326 | 20231115 | 145300 | 15479901050 | 44800 | 44850 | 44850 | 44800 | 47 |
| 327 | 20231115 | 145200 | 15477793650 | 44850 | 44800 | 44850 | 44800 | 135 |
| 328 | 20231115 | 145100 | 15471741550 | 44800 | 44900 | 44900 | 44800 | 101 |
| 329 | 20231115 | 145000 | 15467216650 | 44750 | 44850 | 44850 | 44750 | 150 |
| 330 | 20231115 | 144900 | 15460493000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 331 | 20231115 | 144800 | 15460493000 | 44850 | 44800 | 44850 | 44800 | 178 |
| 332 | 20231115 | 144700 | 15452514850 | 44800 | 44850 | 44850 | 44750 | 357 |
| 333 | 20231115 | 144600 | 15436538050 | 44750 | 44800 | 44800 | 44750 | 65 |
| 334 | 20231115 | 144500 | 15433628100 | 44800 | 44800 | 44800 | 44800 | 165 |
| 335 | 20231115 | 144400 | 15426236100 | 44750 | 44800 | 44800 | 44750 | 341 |
| 336 | 20231115 | 144300 | 15410962450 | 44800 | 44800 | 44850 | 44800 | 277 |
| 337 | 20231115 | 144200 | 15398551600 | 44800 | 44950 | 44950 | 44800 | 252 |
| 338 | 20231115 | 144100 | 15387229600 | 44950 | 44950 | 44950 | 44900 | 253 |
| 339 | 20231115 | 144000 | 15375862750 | 44950 | 44950 | 44950 | 44950 | 8 |
| 340 | 20231115 | 143900 | 15375503150 | 44900 | 45000 | 45000 | 44900 | 227 |
| 341 | 20231115 | 143800 | 15365310100 | 45000 | 45000 | 45000 | 45000 | 21 |
| 342 | 20231115 | 143700 | 15364365100 | 45000 | 44950 | 45000 | 44950 | 52 |
| 343 | 20231115 | 143600 | 15362025250 | 44900 | 45000 | 45050 | 44900 | 967 |
| 344 | 20231115 | 143500 | 15318468800 | 45000 | 45200 | 45200 | 44700 | 2078 |
| 345 | 20231115 | 143400 | 15225253350 | 45200 | 45200 | 45450 | 45200 | 3533 |
| 346 | 20231115 | 143300 | 15065174550 | 45150 | 44950 | 45150 | 44900 | 3129 |
| 347 | 20231115 | 143200 | 14924133300 | 45000 | 45000 | 45000 | 45000 | 94 |
| 348 | 20231115 | 143100 | 14919903300 | 45000 | 45050 | 45050 | 45000 | 216 |
| 349 | 20231115 | 143000 | 14910183150 | 45050 | 45100 | 45100 | 45050 | 73 |
| 350 | 20231115 | 142900 | 14906894200 | 45050 | 45050 | 45050 | 45050 | 984 |
| 351 | 20231115 | 142800 | 14862565000 | 45000 | 45000 | 45050 | 45000 | 843 |
| 352 | 20231115 | 142700 | 14824590400 | 45050 | 44900 | 45050 | 44900 | 102 |
| 353 | 20231115 | 142600 | 14820005300 | 44900 | 45000 | 45050 | 44800 | 1237 |
| 354 | 20231115 | 142500 | 14764444100 | 45000 | 44950 | 45000 | 44950 | 179 |
| 355 | 20231115 | 142400 | 14756394100 | 45000 | 45000 | 45000 | 45000 | 150 |
| 356 | 20231115 | 142300 | 14749644100 | 45000 | 44900 | 45000 | 44900 | 415 |
| 357 | 20231115 | 142200 | 14730986400 | 44750 | 44750 | 44800 | 44750 | 68 |
| 358 | 20231115 | 142100 | 14727942600 | 44800 | 44650 | 44800 | 44600 | 887 |
| 359 | 20231115 | 142000 | 14688309700 | 44650 | 44700 | 44700 | 44650 | 739 |
| 360 | 20231115 | 141900 | 14655277350 | 44700 | 44700 | 44750 | 44700 | 210 |
| 361 | 20231115 | 141800 | 14645890300 | 44750 | 44800 | 44800 | 44700 | 425 |
| 362 | 20231115 | 141700 | 14626858150 | 44800 | 44850 | 44850 | 44800 | 60 |
| 363 | 20231115 | 141600 | 14624169050 | 44850 | 44850 | 44850 | 44850 | 65 |
| 364 | 20231115 | 141500 | 14621253800 | 44850 | 44850 | 44850 | 44850 | 79 |
| 365 | 20231115 | 141400 | 14617710650 | 44800 | 44850 | 44900 | 44800 | 65 |
| 366 | 20231115 | 141300 | 14614798200 | 44850 | 44850 | 44900 | 44850 | 49 |
| 367 | 20231115 | 141200 | 14612599900 | 44850 | 44900 | 44900 | 44850 | 98 |
| 368 | 20231115 | 141100 | 14608201650 | 44900 | 44900 | 44900 | 44900 | 64 |
| 369 | 20231115 | 141000 | 14605328050 | 44900 | 44900 | 44900 | 44900 | 57 |
| 370 | 20231115 | 140900 | 14602768750 | 44900 | 44850 | 44950 | 44850 | 71 |
| 371 | 20231115 | 140800 | 14599582000 | 44850 | 44850 | 44850 | 44850 | 49 |
| 372 | 20231115 | 140700 | 14597384350 | 44850 | 44900 | 44900 | 44850 | 105 |
| 373 | 20231115 | 140600 | 14592673250 | 44900 | 44900 | 44950 | 44850 | 227 |
| 374 | 20231115 | 140500 | 14582485200 | 44900 | 44900 | 44950 | 44900 | 65 |
| 375 | 20231115 | 140400 | 14579566200 | 44950 | 45000 | 45000 | 44950 | 104 |
| 376 | 20231115 | 140300 | 14574888400 | 44950 | 44900 | 45000 | 44800 | 267 |
| 377 | 20231115 | 140200 | 14562889550 | 44800 | 44800 | 44900 | 44800 | 55 |
| 378 | 20231115 | 140100 | 14560425250 | 44900 | 44900 | 44900 | 44750 | 614 |
| 379 | 20231115 | 140000 | 14532930450 | 44900 | 44800 | 44900 | 44800 | 262 |
| 380 | 20231115 | 135900 | 14521190750 | 44800 | 44900 | 44900 | 44800 | 248 |
| 381 | 20231115 | 135800 | 14510070350 | 44850 | 44900 | 44950 | 44800 | 1415 |
| 382 | 20231115 | 135700 | 14446603100 | 44900 | 44800 | 45000 | 44800 | 490 |
| 383 | 20231115 | 135600 | 14424623150 | 44800 | 44900 | 44950 | 44800 | 650 |
| 384 | 20231115 | 135500 | 14395460850 | 44900 | 44950 | 44950 | 44900 | 114 |
| 385 | 20231115 | 135400 | 14390337650 | 44950 | 45100 | 45100 | 44950 | 89 |
| 386 | 20231115 | 135300 | 14386330950 | 45100 | 45150 | 45150 | 45100 | 44 |
| 387 | 20231115 | 135200 | 14384345600 | 45150 | 45250 | 45250 | 45100 | 527 |
| 388 | 20231115 | 135100 | 14360546250 | 45250 | 45200 | 45250 | 45200 | 13 |
| 389 | 20231115 | 135000 | 14359958550 | 45200 | 45300 | 45300 | 45200 | 154 |
| 390 | 20231115 | 134900 | 14352989250 | 45300 | 45300 | 45300 | 45300 | 280 |
| 391 | 20231115 | 134800 | 14340305250 | 45300 | 45300 | 45350 | 45300 | 22 |
| 392 | 20231115 | 134700 | 14339308150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 393 | 20231115 | 134600 | 14339308150 | 45300 | 45350 | 45350 | 45300 | 11 |
| 394 | 20231115 | 134500 | 14338809350 | 45300 | 45300 | 45300 | 45300 | 6 |
| 395 | 20231115 | 134400 | 14338537550 | 45300 | 45350 | 45350 | 45300 | 78 |
| 396 | 20231115 | 134300 | 14335000350 | 45300 | 45350 | 45350 | 45300 | 74 |
| 397 | 20231115 | 134200 | 14331647800 | 45350 | 45350 | 45350 | 45350 | 13 |
| 398 | 20231115 | 134100 | 14331058250 | 45350 | 45300 | 45350 | 45300 | 220 |
| 399 | 20231115 | 134000 | 14321085350 | 45300 | 45300 | 45300 | 45300 | 31 |
| 400 | 20231115 | 133900 | 14319681050 | 45300 | 45350 | 45350 | 45300 | 11 |
| 401 | 20231115 | 133800 | 14319182300 | 45350 | 45250 | 45350 | 45250 | 526 |
| 402 | 20231115 | 133700 | 14295330750 | 45250 | 45250 | 45250 | 45250 | 65 |
| 403 | 20231115 | 133600 | 14292389500 | 45300 | 45300 | 45350 | 45300 | 33 |
| 404 | 20231115 | 133500 | 14290894450 | 45300 | 45300 | 45300 | 45200 | 560 |
| 405 | 20231115 | 133400 | 14265527900 | 45250 | 45200 | 45250 | 45200 | 79 |
| 406 | 20231115 | 133300 | 14261956850 | 45150 | 45150 | 45200 | 45150 | 225 |
| 407 | 20231115 | 133200 | 14251794150 | 45150 | 45200 | 45200 | 45150 | 60 |
| 408 | 20231115 | 133100 | 14249084700 | 45200 | 45300 | 45300 | 45200 | 730 |
| 409 | 20231115 | 133000 | 14216081600 | 45300 | 45300 | 45300 | 45300 | 2 |
| 410 | 20231115 | 132900 | 14215991000 | 45300 | 45300 | 45300 | 45250 | 37 |
| 411 | 20231115 | 132800 | 14214316550 | 45300 | 45300 | 45300 | 45300 | 33 |
| 412 | 20231115 | 132700 | 14212821650 | 45300 | 45250 | 45300 | 45250 | 42 |
| 413 | 20231115 | 132600 | 14210919900 | 45300 | 45250 | 45300 | 45250 | 13 |
| 414 | 20231115 | 132500 | 14210331250 | 45300 | 45150 | 45300 | 45150 | 607 |
| 415 | 20231115 | 132400 | 14182866100 | 45150 | 45200 | 45200 | 45150 | 32 |
| 416 | 20231115 | 132300 | 14181420750 | 45200 | 45100 | 45200 | 45100 | 72 |
| 417 | 20231115 | 132200 | 14178172800 | 45100 | 45100 | 45100 | 45100 | 108 |
| 418 | 20231115 | 132100 | 14173302000 | 45100 | 45100 | 45100 | 45000 | 155 |
| 419 | 20231115 | 132000 | 14166314100 | 45150 | 45150 | 45150 | 45150 | 2 |
| 420 | 20231115 | 131900 | 14166223800 | 45150 | 45050 | 45200 | 45050 | 37 |
| 421 | 20231115 | 131800 | 14164554400 | 45000 | 45200 | 45200 | 45000 | 109 |
| 422 | 20231115 | 131700 | 14159648200 | 45100 | 45050 | 45100 | 45000 | 217 |
| 423 | 20231115 | 131600 | 14149867650 | 45000 | 45050 | 45050 | 45000 | 87 |
| 424 | 20231115 | 131500 | 14145950100 | 45000 | 45000 | 45100 | 45000 | 289 |
| 425 | 20231115 | 131400 | 14132945000 | 45100 | 45100 | 45100 | 45000 | 1389 |
| 426 | 20231115 | 131300 | 14070423700 | 45100 | 45150 | 45150 | 45100 | 26 |
| 427 | 20231115 | 131200 | 14069250850 | 45150 | 45250 | 45250 | 45150 | 209 |
| 428 | 20231115 | 131100 | 14059814400 | 45200 | 45200 | 45200 | 45150 | 26 |
| 429 | 20231115 | 131000 | 14058640400 | 45150 | 45150 | 45150 | 45150 | 125 |
| 430 | 20231115 | 130900 | 14052996650 | 45150 | 45250 | 45250 | 45150 | 187 |
| 431 | 20231115 | 130800 | 14044541950 | 45250 | 45250 | 45250 | 45250 | 89 |
| 432 | 20231115 | 130700 | 14040514700 | 45300 | 45300 | 45300 | 45300 | 2 |
| 433 | 20231115 | 130600 | 14040424100 | 45300 | 45300 | 45300 | 45300 | 6 |
| 434 | 20231115 | 130500 | 14040152300 | 45300 | 45250 | 45300 | 45250 | 215 |
| 435 | 20231115 | 130400 | 14030420700 | 45250 | 45150 | 45250 | 45150 | 166 |
| 436 | 20231115 | 130300 | 14022921400 | 45200 | 45250 | 45250 | 45150 | 1212 |
| 437 | 20231115 | 130200 | 13968192250 | 45250 | 45350 | 45350 | 45250 | 92 |
| 438 | 20231115 | 130100 | 13964028900 | 45350 | 45350 | 45400 | 45350 | 7 |
| 439 | 20231115 | 130000 | 13963711400 | 45400 | 45350 | 45400 | 45250 | 516 |
| 440 | 20231115 | 125900 | 13940298850 | 45350 | 45350 | 45350 | 45350 | 122 |
| 441 | 20231115 | 125800 | 13934766150 | 45300 | 45300 | 45300 | 45300 | 13 |
| 442 | 20231115 | 125700 | 13934177250 | 45300 | 45300 | 45300 | 45300 | 7 |
| 443 | 20231115 | 125600 | 13933860150 | 45350 | 45350 | 45350 | 45200 | 122 |
| 444 | 20231115 | 125500 | 13928332650 | 45350 | 45300 | 45350 | 45300 | 30 |
| 445 | 20231115 | 125400 | 13926972600 | 45350 | 45350 | 45350 | 45350 | 2 |
| 446 | 20231115 | 125300 | 13926881900 | 45350 | 45200 | 45350 | 45150 | 656 |
| 447 | 20231115 | 125200 | 13897253200 | 45350 | 45250 | 45350 | 45200 | 44 |
| 448 | 20231115 | 125100 | 13895259250 | 45200 | 45250 | 45300 | 45200 | 423 |
| 449 | 20231115 | 125000 | 13876123600 | 45250 | 45300 | 45350 | 45250 | 75 |
| 450 | 20231115 | 124900 | 13872724000 | 45300 | 45400 | 45400 | 45300 | 149 |
| 451 | 20231115 | 124800 | 13865973900 | 45300 | 45350 | 45350 | 45300 | 108 |
| 452 | 20231115 | 124700 | 13861076700 | 45350 | 45450 | 45450 | 45350 | 21 |
| 453 | 20231115 | 124600 | 13860124200 | 45500 | 45400 | 45500 | 45400 | 525 |
| 454 | 20231115 | 124500 | 13836286300 | 45500 | 45450 | 45500 | 45450 | 264 |
| 455 | 20231115 | 124400 | 13824284850 | 45400 | 45400 | 45450 | 45400 | 73 |
| 456 | 20231115 | 124300 | 13820970000 | 45400 | 45450 | 45450 | 45400 | 11 |
| 457 | 20231115 | 124200 | 13820470550 | 45500 | 45350 | 45500 | 45350 | 940 |
| 458 | 20231115 | 124100 | 13777751800 | 45350 | 45400 | 45400 | 45350 | 49 |
| 459 | 20231115 | 124000 | 13775528700 | 45400 | 45350 | 45400 | 45350 | 238 |
| 460 | 20231115 | 123900 | 13764729750 | 45350 | 45300 | 45450 | 45300 | 1074 |
| 461 | 20231115 | 123800 | 13715989300 | 45300 | 45250 | 45300 | 45250 | 102 |
| 462 | 20231115 | 123700 | 13711369900 | 45250 | 45300 | 45300 | 45250 | 222 |
| 463 | 20231115 | 123600 | 13701324350 | 45350 | 45300 | 45350 | 45300 | 147 |
| 464 | 20231115 | 123500 | 13694664750 | 45300 | 45250 | 45300 | 45250 | 286 |
| 465 | 20231115 | 123400 | 13681709000 | 45250 | 45250 | 45250 | 45250 | 109 |
| 466 | 20231115 | 123300 | 13676776750 | 45200 | 45200 | 45250 | 45200 | 220 |
| 467 | 20231115 | 123200 | 13666827050 | 45200 | 45200 | 45200 | 45150 | 117 |
| 468 | 20231115 | 123100 | 13661539450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 469 | 20231115 | 123000 | 13661539450 | 45250 | 45150 | 45250 | 45150 | 379 |
| 470 | 20231115 | 122900 | 13644402550 | 45150 | 45100 | 45200 | 45100 | 106 |
| 471 | 20231115 | 122800 | 13639618100 | 45100 | 45100 | 45150 | 45050 | 132 |
| 472 | 20231115 | 122700 | 13633666400 | 45100 | 45100 | 45100 | 45050 | 419 |
| 473 | 20231115 | 122600 | 13614769800 | 45150 | 45150 | 45200 | 45050 | 1513 |
| 474 | 20231115 | 122500 | 13546592400 | 45200 | 45200 | 45200 | 45200 | 71 |
| 475 | 20231115 | 122400 | 13543383200 | 45150 | 45000 | 45150 | 44950 | 440 |
| 476 | 20231115 | 122300 | 13523576200 | 45000 | 45150 | 45150 | 45000 | 1304 |
| 477 | 20231115 | 122200 | 13464752300 | 45200 | 45150 | 45200 | 45150 | 29 |
| 478 | 20231115 | 122100 | 13463442450 | 45200 | 45200 | 45200 | 45150 | 487 |
| 479 | 20231115 | 122000 | 13441430100 | 45200 | 45150 | 45200 | 45150 | 16 |
| 480 | 20231115 | 121900 | 13440707200 | 45200 | 45200 | 45200 | 45200 | 1 |
| 481 | 20231115 | 121800 | 13440662000 | 45200 | 45150 | 45200 | 45150 | 11 |
| 482 | 20231115 | 121700 | 13440165200 | 45200 | 45200 | 45200 | 45150 | 66 |
| 483 | 20231115 | 121600 | 13437182300 | 45200 | 45200 | 45200 | 45150 | 214 |
| 484 | 20231115 | 121500 | 13427512350 | 45200 | 45150 | 45200 | 45150 | 173 |
| 485 | 20231115 | 121400 | 13419700500 | 45200 | 45200 | 45200 | 45150 | 347 |
| 486 | 20231115 | 121300 | 13404024700 | 45150 | 45200 | 45200 | 45150 | 95 |
| 487 | 20231115 | 121200 | 13399734100 | 45150 | 45150 | 45200 | 45150 | 179 |
| 488 | 20231115 | 121100 | 13391644900 | 45200 | 45150 | 45200 | 45150 | 50 |
| 489 | 20231115 | 121000 | 13389386900 | 45200 | 45200 | 45200 | 45200 | 18 |
| 490 | 20231115 | 120900 | 13388573300 | 45150 | 45150 | 45200 | 45100 | 73 |
| 491 | 20231115 | 120800 | 13385276600 | 45200 | 45150 | 45200 | 45150 | 46 |
| 492 | 20231115 | 120700 | 13383199600 | 45100 | 45100 | 45150 | 45100 | 44 |
| 493 | 20231115 | 120600 | 13381215150 | 45100 | 45150 | 45150 | 45100 | 59 |
| 494 | 20231115 | 120500 | 13378554000 | 45150 | 45150 | 45150 | 45150 | 16 |
| 495 | 20231115 | 120400 | 13377831600 | 45200 | 45150 | 45200 | 45150 | 37 |
| 496 | 20231115 | 120300 | 13376160950 | 45200 | 45150 | 45200 | 45150 | 13 |
| 497 | 20231115 | 120200 | 13375573950 | 45100 | 45100 | 45100 | 45100 | 10 |
| 498 | 20231115 | 120100 | 13375122950 | 45100 | 45150 | 45250 | 45100 | 141 |
| 499 | 20231115 | 120000 | 13368762550 | 45150 | 45150 | 45150 | 45150 | 20 |
| 500 | 20231115 | 115900 | 13367859550 | 45150 | 45200 | 45250 | 45150 | 163 |
| 501 | 20231115 | 115800 | 13360498250 | 45250 | 45250 | 45250 | 45250 | 43 |
| 502 | 20231115 | 115700 | 13358552500 | 45250 | 45300 | 45300 | 45250 | 37 |
| 503 | 20231115 | 115600 | 13356877750 | 45300 | 45350 | 45350 | 45300 | 105 |
| 504 | 20231115 | 115500 | 13352116250 | 45300 | 45250 | 45350 | 45250 | 50 |
| 505 | 20231115 | 115400 | 13349852300 | 45250 | 45200 | 45250 | 45150 | 42 |
| 506 | 20231115 | 115300 | 13347953900 | 45150 | 45200 | 45200 | 45150 | 2 |
| 507 | 20231115 | 115200 | 13347863550 | 45150 | 45150 | 45150 | 45100 | 246 |
| 508 | 20231115 | 115100 | 13336760550 | 45100 | 45200 | 45200 | 45100 | 178 |
| 509 | 20231115 | 115000 | 13328724250 | 45150 | 45150 | 45150 | 45150 | 25 |
| 510 | 20231115 | 114900 | 13327595500 | 45150 | 45200 | 45200 | 45100 | 307 |
| 511 | 20231115 | 114800 | 13313747400 | 45200 | 45300 | 45300 | 45200 | 1346 |
| 512 | 20231115 | 114700 | 13252805550 | 45350 | 45350 | 45350 | 45300 | 477 |
| 513 | 20231115 | 114600 | 13231179300 | 45400 | 45350 | 45400 | 45350 | 39 |
| 514 | 20231115 | 114500 | 13229409950 | 45400 | 45400 | 45400 | 45400 | 0 |
| 515 | 20231115 | 114400 | 13229409950 | 45400 | 45400 | 45400 | 45350 | 41 |
| 516 | 20231115 | 114300 | 13227549150 | 45350 | 45350 | 45350 | 45350 | 9 |
| 517 | 20231115 | 114200 | 13227141000 | 45400 | 45400 | 45400 | 45400 | 148 |
| 518 | 20231115 | 114100 | 13220421800 | 45450 | 45450 | 45500 | 45400 | 101 |
| 519 | 20231115 | 114000 | 13215832200 | 45450 | 45450 | 45450 | 45450 | 30 |
| 520 | 20231115 | 113900 | 13214468700 | 45450 | 45500 | 45500 | 45450 | 16 |
| 521 | 20231115 | 113800 | 13213741350 | 45500 | 45500 | 45500 | 45500 | 26 |
| 522 | 20231115 | 113700 | 13212558350 | 45500 | 45400 | 45500 | 45350 | 404 |
| 523 | 20231115 | 113600 | 13194205150 | 45350 | 45400 | 45400 | 45350 | 45 |
| 524 | 20231115 | 113500 | 13192162950 | 45350 | 45400 | 45400 | 45350 | 123 |
| 525 | 20231115 | 113400 | 13186584850 | 45400 | 45450 | 45450 | 45350 | 92 |
| 526 | 20231115 | 113300 | 13182407000 | 45450 | 45350 | 45450 | 45350 | 71 |
| 527 | 20231115 | 113200 | 13179183550 | 45350 | 45200 | 45450 | 45200 | 797 |
| 528 | 20231115 | 113100 | 13143036050 | 45250 | 45200 | 45250 | 45200 | 365 |
| 529 | 20231115 | 113000 | 13126533000 | 45200 | 45100 | 45200 | 45100 | 258 |
| 530 | 20231115 | 112900 | 13114888100 | 45100 | 45150 | 45150 | 45100 | 472 |
| 531 | 20231115 | 112800 | 13093586050 | 45200 | 45150 | 45200 | 45150 | 132 |
| 532 | 20231115 | 112700 | 13087626150 | 45150 | 45150 | 45150 | 45150 | 47 |
| 533 | 20231115 | 112600 | 13085504100 | 45150 | 45150 | 45150 | 45150 | 57 |
| 534 | 20231115 | 112500 | 13082930550 | 45150 | 45150 | 45150 | 45150 | 4 |
| 535 | 20231115 | 112400 | 13082749950 | 45100 | 45200 | 45200 | 45100 | 41 |
| 536 | 20231115 | 112300 | 13080900750 | 45200 | 45150 | 45200 | 45100 | 460 |
| 537 | 20231115 | 112200 | 13060110900 | 45150 | 45150 | 45150 | 45150 | 46 |
| 538 | 20231115 | 112100 | 13058034000 | 45150 | 45050 | 45200 | 45050 | 54 |
| 539 | 20231115 | 112000 | 13055593600 | 45050 | 45150 | 45150 | 45050 | 37 |
| 540 | 20231115 | 111900 | 13053923750 | 45150 | 45150 | 45150 | 45100 | 869 |
| 541 | 20231115 | 111800 | 13014709050 | 45100 | 45100 | 45150 | 45100 | 37 |
| 542 | 20231115 | 111700 | 13013040300 | 45150 | 45150 | 45150 | 45150 | 63 |
| 543 | 20231115 | 111600 | 13010195850 | 45100 | 45100 | 45100 | 45100 | 41 |
| 544 | 20231115 | 111500 | 13008346750 | 45100 | 45150 | 45150 | 45100 | 322 |
| 545 | 20231115 | 111400 | 12993808950 | 45150 | 45100 | 45150 | 45100 | 278 |
| 546 | 20231115 | 111300 | 12981268300 | 45050 | 45000 | 45100 | 45000 | 293 |
| 547 | 20231115 | 111200 | 12968064150 | 45000 | 45000 | 45000 | 44950 | 466 |
| 548 | 20231115 | 111100 | 12947097500 | 44950 | 44850 | 44950 | 44850 | 49 |
| 549 | 20231115 | 111000 | 12944898950 | 44850 | 44850 | 44850 | 44800 | 34 |
| 550 | 20231115 | 110900 | 12943374100 | 44850 | 44850 | 44850 | 44850 | 81 |
| 551 | 20231115 | 110800 | 12939741250 | 44900 | 44950 | 45000 | 44800 | 1694 |
| 552 | 20231115 | 110700 | 12863709900 | 44950 | 45000 | 45000 | 44900 | 152 |
| 553 | 20231115 | 110600 | 12856878750 | 45000 | 45000 | 45000 | 45000 | 86 |
| 554 | 20231115 | 110500 | 12853008750 | 45000 | 45000 | 45000 | 45000 | 69 |
| 555 | 20231115 | 110400 | 12849903750 | 45050 | 45050 | 45050 | 45000 | 77 |
| 556 | 20231115 | 110300 | 12846436500 | 45050 | 44900 | 45050 | 44900 | 552 |
| 557 | 20231115 | 110200 | 12821619500 | 44900 | 44850 | 44900 | 44800 | 122 |
| 558 | 20231115 | 110100 | 12816150350 | 44850 | 44800 | 44850 | 44750 | 264 |
| 559 | 20231115 | 110000 | 12804313950 | 44800 | 44750 | 44800 | 44650 | 526 |
| 560 | 20231115 | 105900 | 12780799450 | 44750 | 44800 | 44800 | 44750 | 128 |
| 561 | 20231115 | 105800 | 12775070150 | 44800 | 44850 | 44850 | 44800 | 73 |
| 562 | 20231115 | 105700 | 12771799150 | 44850 | 44650 | 44850 | 44650 | 412 |
| 563 | 20231115 | 105600 | 12753387900 | 44500 | 44500 | 44650 | 44500 | 287 |
| 564 | 20231115 | 105500 | 12740592500 | 44500 | 44600 | 44600 | 44450 | 506 |
| 565 | 20231115 | 105400 | 12718079750 | 44600 | 44700 | 44750 | 44600 | 1303 |
| 566 | 20231115 | 105300 | 12659887500 | 44750 | 44750 | 44750 | 44750 | 78 |
| 567 | 20231115 | 105200 | 12656397000 | 44750 | 44800 | 44850 | 44750 | 107 |
| 568 | 20231115 | 105100 | 12651607450 | 44750 | 44650 | 44750 | 44550 | 187 |
| 569 | 20231115 | 105000 | 12643255300 | 44650 | 44650 | 44700 | 44500 | 725 |
| 570 | 20231115 | 104900 | 12610935100 | 44700 | 44950 | 44950 | 44650 | 1689 |
| 571 | 20231115 | 104800 | 12535271650 | 44950 | 44950 | 45000 | 44900 | 326 |
| 572 | 20231115 | 104700 | 12520610400 | 44950 | 45000 | 45000 | 44950 | 620 |
| 573 | 20231115 | 104600 | 12492740050 | 44950 | 45000 | 45050 | 44950 | 342 |
| 574 | 20231115 | 104500 | 12477364250 | 45050 | 45050 | 45050 | 45000 | 146 |
| 575 | 20231115 | 104400 | 12470787000 | 45000 | 45000 | 45000 | 44950 | 71 |
| 576 | 20231115 | 104300 | 12467592450 | 44950 | 45000 | 45050 | 44950 | 840 |
| 577 | 20231115 | 104200 | 12429771100 | 45000 | 45050 | 45050 | 45000 | 177 |
| 578 | 20231115 | 104100 | 12421798600 | 45100 | 45000 | 45100 | 44950 | 398 |
| 579 | 20231115 | 104000 | 12403894000 | 44950 | 45100 | 45150 | 44950 | 980 |
| 580 | 20231115 | 103900 | 12359737800 | 45100 | 45150 | 45150 | 45100 | 292 |
| 581 | 20231115 | 103800 | 12346566400 | 45150 | 45100 | 45150 | 45100 | 81 |
| 582 | 20231115 | 103700 | 12342912250 | 45100 | 45100 | 45200 | 45100 | 401 |
| 583 | 20231115 | 103600 | 12324813150 | 45100 | 45150 | 45250 | 45050 | 426 |
| 584 | 20231115 | 103500 | 12305586550 | 45050 | 45050 | 45100 | 45000 | 542 |
| 585 | 20231115 | 103400 | 12281164000 | 45100 | 45150 | 45150 | 45050 | 214 |
| 586 | 20231115 | 103300 | 12271512350 | 45100 | 45150 | 45150 | 45100 | 235 |
| 587 | 20231115 | 103200 | 12260904900 | 45100 | 45400 | 45400 | 45100 | 1528 |
| 588 | 20231115 | 103100 | 12191656050 | 45400 | 45450 | 45450 | 45350 | 682 |
| 589 | 20231115 | 103000 | 12160704900 | 45450 | 45500 | 45500 | 45450 | 141 |
| 590 | 20231115 | 102900 | 12154296300 | 45500 | 45500 | 45500 | 45450 | 231 |
| 591 | 20231115 | 102800 | 12143793450 | 45500 | 45500 | 45500 | 45450 | 68 |
| 592 | 20231115 | 102700 | 12140700100 | 45450 | 45450 | 45600 | 45450 | 690 |
| 593 | 20231115 | 102600 | 12109312450 | 45500 | 45500 | 45550 | 45450 | 178 |
| 594 | 20231115 | 102500 | 12101207350 | 45500 | 45350 | 45500 | 45300 | 620 |
| 595 | 20231115 | 102400 | 12073047600 | 45250 | 45200 | 45350 | 45100 | 1048 |
| 596 | 20231115 | 102300 | 12025674850 | 45200 | 45400 | 45500 | 45100 | 2327 |
| 597 | 20231115 | 102200 | 11920144500 | 45400 | 45450 | 45550 | 45400 | 1091 |
| 598 | 20231115 | 102100 | 11870544000 | 45450 | 45200 | 45500 | 45200 | 843 |
| 599 | 20231115 | 102000 | 11832302750 | 45250 | 45000 | 45250 | 44900 | 1163 |
| 600 | 20231115 | 101900 | 11779782650 | 45050 | 45150 | 45150 | 44800 | 3931 |
| 601 | 20231115 | 101800 | 11602913500 | 45150 | 45150 | 45250 | 45150 | 728 |
| 602 | 20231115 | 101700 | 11570007450 | 45150 | 45200 | 45250 | 45150 | 1449 |
| 603 | 20231115 | 101600 | 11504479550 | 45200 | 45500 | 45550 | 45150 | 1864 |
| 604 | 20231115 | 101500 | 11419980650 | 45500 | 45950 | 46000 | 45500 | 4357 |
| 605 | 20231115 | 101400 | 11220974900 | 45950 | 46100 | 46100 | 45950 | 677 |
| 606 | 20231115 | 101300 | 11189820450 | 46100 | 45900 | 46150 | 45850 | 2004 |
| 607 | 20231115 | 101200 | 11097650000 | 45850 | 45850 | 45950 | 45850 | 345 |
| 608 | 20231115 | 101100 | 11081814950 | 45850 | 45950 | 45950 | 45800 | 843 |
| 609 | 20231115 | 101000 | 11043136350 | 45850 | 45850 | 45950 | 45850 | 577 |
| 610 | 20231115 | 100900 | 11016657450 | 45850 | 46000 | 46000 | 45800 | 265 |
| 611 | 20231115 | 100800 | 11004501900 | 46000 | 45700 | 46000 | 45700 | 1296 |
| 612 | 20231115 | 100700 | 10945051950 | 45700 | 46000 | 46050 | 45700 | 2219 |
| 613 | 20231115 | 100600 | 10843138350 | 46000 | 46300 | 46300 | 46000 | 882 |
| 614 | 20231115 | 100500 | 10802493350 | 46300 | 46650 | 46700 | 46300 | 2895 |
| 615 | 20231115 | 100400 | 10667718150 | 46600 | 46400 | 46650 | 46250 | 2358 |
| 616 | 20231115 | 100300 | 10558038700 | 46350 | 46200 | 46350 | 46100 | 1497 |
| 617 | 20231115 | 100200 | 10488869950 | 46200 | 46150 | 46300 | 46150 | 92 |
| 618 | 20231115 | 100100 | 10484613950 | 46150 | 46300 | 46350 | 46150 | 1109 |
| 619 | 20231115 | 100000 | 10433292500 | 46350 | 46200 | 46350 | 46050 | 3582 |
| 620 | 20231115 | 095900 | 10267757300 | 46200 | 46200 | 46350 | 46150 | 2043 |
| 621 | 20231115 | 095800 | 10173333800 | 46200 | 46450 | 46500 | 46150 | 2049 |
| 622 | 20231115 | 095700 | 10078415400 | 46500 | 46200 | 46500 | 46050 | 2587 |
| 623 | 20231115 | 095600 | 9958864000 | 46200 | 46700 | 47000 | 46200 | 9522 |
| 624 | 20231115 | 095500 | 9514646100 | 46750 | 46300 | 46850 | 46300 | 6213 |
| 625 | 20231115 | 095400 | 9225292750 | 46300 | 46050 | 46350 | 46050 | 4089 |
| 626 | 20231115 | 095300 | 9036306250 | 46050 | 45900 | 46050 | 45800 | 6328 |
| 627 | 20231115 | 095200 | 8745262600 | 45700 | 45650 | 46000 | 45600 | 5148 |
| 628 | 20231115 | 095100 | 8509270300 | 45600 | 45700 | 45700 | 45600 | 1231 |
| 629 | 20231115 | 095000 | 8453041000 | 45700 | 45700 | 45700 | 45600 | 1335 |
| 630 | 20231115 | 094900 | 8392054550 | 45650 | 45600 | 45700 | 45550 | 3412 |
| 631 | 20231115 | 094800 | 8236342450 | 45600 | 45500 | 45650 | 45500 | 1271 |
| 632 | 20231115 | 094700 | 8178408850 | 45500 | 45450 | 45650 | 45450 | 3320 |
| 633 | 20231115 | 094600 | 8027331900 | 45450 | 45450 | 45500 | 45300 | 1501 |
| 634 | 20231115 | 094500 | 7959198650 | 45450 | 45450 | 45550 | 45450 | 1360 |
| 635 | 20231115 | 094400 | 7897295250 | 45450 | 45200 | 45700 | 45100 | 6098 |
| 636 | 20231115 | 094300 | 7620119700 | 45250 | 45200 | 45400 | 45050 | 4332 |
| 637 | 20231115 | 094200 | 7424071500 | 45150 | 45050 | 45200 | 45000 | 1734 |
| 638 | 20231115 | 094100 | 7345846900 | 45050 | 44800 | 45250 | 44750 | 10214 |
| 639 | 20231115 | 094000 | 6886208800 | 44800 | 44650 | 44800 | 44550 | 1820 |
| 640 | 20231115 | 093900 | 6804850200 | 44550 | 44350 | 44600 | 44300 | 2363 |
| 641 | 20231115 | 093800 | 6699736100 | 44350 | 44300 | 44450 | 44300 | 693 |
| 642 | 20231115 | 093700 | 6668986350 | 44250 | 44300 | 44300 | 44200 | 478 |
| 643 | 20231115 | 093600 | 6647838350 | 44300 | 44300 | 44350 | 44200 | 401 |
| 644 | 20231115 | 093500 | 6630074750 | 44300 | 44250 | 44350 | 44200 | 357 |
| 645 | 20231115 | 093400 | 6614271250 | 44350 | 44500 | 44550 | 44300 | 854 |
| 646 | 20231115 | 093300 | 6576323150 | 44400 | 44500 | 44550 | 44400 | 866 |
| 647 | 20231115 | 093200 | 6537804150 | 44500 | 44550 | 44550 | 44450 | 203 |
| 648 | 20231115 | 093100 | 6528772150 | 44550 | 44300 | 44600 | 44200 | 4103 |
| 649 | 20231115 | 093000 | 6346441200 | 44350 | 44250 | 44400 | 44200 | 404 |
| 650 | 20231115 | 092900 | 6328549000 | 44300 | 44300 | 44450 | 44250 | 821 |
| 651 | 20231115 | 092800 | 6292113900 | 44300 | 44350 | 44450 | 44300 | 453 |
| 652 | 20231115 | 092700 | 6272013550 | 44450 | 44150 | 44450 | 44150 | 1934 |
| 653 | 20231115 | 092600 | 6186226900 | 44150 | 44350 | 44350 | 44000 | 739 |
| 654 | 20231115 | 092500 | 6153606150 | 44350 | 44300 | 44400 | 44150 | 1588 |
| 655 | 20231115 | 092400 | 6083185000 | 44300 | 44300 | 44350 | 44100 | 1332 |
| 656 | 20231115 | 092300 | 6024218000 | 44200 | 44350 | 44400 | 44200 | 311 |
| 657 | 20231115 | 092200 | 6010433050 | 44400 | 44150 | 44450 | 43950 | 3759 |
| 658 | 20231115 | 092100 | 5844048800 | 44000 | 44000 | 44150 | 43950 | 1091 |
| 659 | 20231115 | 092000 | 5796010950 | 44100 | 44200 | 44200 | 44000 | 288 |
| 660 | 20231115 | 091900 | 5783307250 | 44150 | 44100 | 44250 | 44100 | 1360 |
| 661 | 20231115 | 091800 | 5723197950 | 44100 | 43900 | 44200 | 43850 | 2730 |
| 662 | 20231115 | 091700 | 5602960700 | 43850 | 44100 | 44150 | 43850 | 1778 |
| 663 | 20231115 | 091600 | 5524697050 | 44100 | 44050 | 44150 | 43950 | 2507 |
| 664 | 20231115 | 091500 | 5414299200 | 44150 | 44250 | 44250 | 44000 | 3645 |
| 665 | 20231115 | 091400 | 5253691500 | 44250 | 44300 | 44400 | 44150 | 4161 |
| 666 | 20231115 | 091300 | 5069647850 | 44350 | 44500 | 44550 | 44300 | 1242 |
| 667 | 20231115 | 091200 | 5014521300 | 44600 | 44400 | 44600 | 44200 | 3367 |
| 668 | 20231115 | 091100 | 4865092000 | 44450 | 44800 | 45050 | 44400 | 9149 |
| 669 | 20231115 | 091000 | 4454283800 | 44800 | 44400 | 44900 | 44300 | 12373 |
| 670 | 20231115 | 090900 | 3902409650 | 44400 | 44250 | 44400 | 43800 | 3906 |
| 671 | 20231115 | 090800 | 3730011050 | 43900 | 44150 | 44250 | 43750 | 5239 |
| 672 | 20231115 | 090700 | 3499290750 | 44150 | 44400 | 44400 | 44000 | 4249 |
| 673 | 20231115 | 090600 | 3311887800 | 44400 | 43600 | 44450 | 43600 | 9380 |
| 674 | 20231115 | 090500 | 2897874700 | 43600 | 43850 | 44150 | 43550 | 4381 |
| 675 | 20231115 | 090400 | 2705854250 | 43850 | 43850 | 44200 | 43850 | 11395 |
| 676 | 20231115 | 090300 | 2204660750 | 43700 | 43900 | 44050 | 43600 | 10008 |
| 677 | 20231115 | 090200 | 1765294900 | 43900 | 43250 | 43900 | 43100 | 9732 |
| 678 | 20231115 | 090100 | 1342918100 | 43250 | 43400 | 43450 | 43000 | 12618 |
| 679 | 20231115 | 090000 | 797139750 | 43350 | 43150 | 43700 | 43150 | 18413 |