37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 202400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 3 | 20231115 | 202300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20231115 | 202200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20231115 | 202100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20231115 | 202000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20231115 | 201900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20231115 | 201800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20231115 | 201700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20231115 | 201600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20231115 | 201500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20231115 | 201400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20231115 | 201300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20231115 | 201200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20231115 | 201100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20231115 | 201000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20231115 | 200900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20231115 | 200800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20231115 | 200700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20231115 | 200600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20231115 | 200500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20231115 | 200400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20231115 | 200300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20231115 | 200200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20231115 | 200100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20231115 | 200000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20231115 | 195900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20231115 | 195800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20231115 | 195700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20231115 | 195600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20231115 | 195500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20231115 | 195400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 33 | 20231115 | 195300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20231115 | 195200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20231115 | 195100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20231115 | 195000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20231115 | 194900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20231115 | 194800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20231115 | 194700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20231115 | 194600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20231115 | 194500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20231115 | 194400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20231115 | 194300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20231115 | 194200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20231115 | 194100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20231115 | 194000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20231115 | 193900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20231115 | 193800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20231115 | 193700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20231115 | 193600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20231115 | 193500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20231115 | 193400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20231115 | 193300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20231115 | 193200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20231115 | 193100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20231115 | 193000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20231115 | 192900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20231115 | 192800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20231115 | 192700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20231115 | 192600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20231115 | 192500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20231115 | 192400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 63 | 20231115 | 192300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20231115 | 192200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20231115 | 192100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20231115 | 192000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20231115 | 191900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20231115 | 191800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20231115 | 191700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20231115 | 191600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20231115 | 191500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20231115 | 191400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20231115 | 191300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20231115 | 191200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20231115 | 191100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20231115 | 191000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20231115 | 190900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20231115 | 190800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20231115 | 190700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20231115 | 190600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20231115 | 190500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20231115 | 190400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20231115 | 190300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20231115 | 190200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20231115 | 190100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20231115 | 190000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20231115 | 185900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20231115 | 185800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20231115 | 185700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20231115 | 185600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20231115 | 185500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20231115 | 185400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 93 | 20231115 | 185300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20231115 | 185200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20231115 | 185100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20231115 | 185000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20231115 | 184900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20231115 | 184800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20231115 | 184700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20231115 | 184600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20231115 | 184500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20231115 | 184400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20231115 | 184300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20231115 | 184200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20231115 | 184100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20231115 | 184000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20231115 | 183900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20231115 | 183800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20231115 | 183700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20231115 | 183600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20231115 | 183500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20231115 | 183400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20231115 | 183300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20231115 | 183200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20231115 | 183100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20231115 | 183000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20231115 | 182900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20231115 | 182800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20231115 | 182700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20231115 | 182600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20231115 | 182500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20231115 | 182400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 123 | 20231115 | 182300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20231115 | 182200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20231115 | 182100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20231115 | 182000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20231115 | 181900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20231115 | 181800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20231115 | 181700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20231115 | 181600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20231115 | 181500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20231115 | 181400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20231115 | 181300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20231115 | 181200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20231115 | 181100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20231115 | 181000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20231115 | 180900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20231115 | 180800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20231115 | 180700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20231115 | 180600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20231115 | 180500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20231115 | 180400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20231115 | 180300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20231115 | 180200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20231115 | 180100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20231115 | 180000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20231115 | 175900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20231115 | 175800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20231115 | 175700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20231115 | 175600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20231115 | 175500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20231115 | 175400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 153 | 20231115 | 175300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20231115 | 175200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20231115 | 175100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20231115 | 175000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20231115 | 174900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20231115 | 174800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20231115 | 174700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20231115 | 174600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20231115 | 174500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20231115 | 174400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20231115 | 174300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20231115 | 174200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20231115 | 174100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20231115 | 174000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20231115 | 173900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20231115 | 173800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20231115 | 173700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20231115 | 173600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20231115 | 173500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20231115 | 173400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20231115 | 173300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20231115 | 173200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20231115 | 173100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20231115 | 173000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20231115 | 172900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20231115 | 172800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20231115 | 172700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20231115 | 172600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20231115 | 172500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20231115 | 172400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 183 | 20231115 | 172300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20231115 | 172200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20231115 | 172100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20231115 | 172000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20231115 | 171900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20231115 | 171800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20231115 | 171700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20231115 | 171600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20231115 | 171500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20231115 | 171400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20231115 | 171300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20231115 | 171200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20231115 | 171100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20231115 | 171000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20231115 | 170900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20231115 | 170800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20231115 | 170700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20231115 | 170600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20231115 | 170500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20231115 | 170400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20231115 | 170300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20231115 | 170200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20231115 | 170100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20231115 | 170000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20231115 | 165900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20231115 | 165800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20231115 | 165700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20231115 | 165600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20231115 | 165500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20231115 | 165400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 213 | 20231115 | 165300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20231115 | 165200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20231115 | 165100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20231115 | 165000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20231115 | 164900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20231115 | 164800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20231115 | 164700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231115 | 164600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231115 | 164500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231115 | 164400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231115 | 164300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231115 | 164200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231115 | 164100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231115 | 164000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231115 | 163900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231115 | 163800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231115 | 163700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20231115 | 163600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20231115 | 163500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20231115 | 163400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20231115 | 163300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20231115 | 163200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20231115 | 163100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20231115 | 163000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20231115 | 162900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20231115 | 162800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20231115 | 162700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20231115 | 162600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20231115 | 162500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20231115 | 162400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 243 | 20231115 | 162300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20231115 | 162200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20231115 | 162100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20231115 | 162000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20231115 | 161900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20231115 | 161800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20231115 | 161700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20231115 | 161600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20231115 | 161500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20231115 | 161400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20231115 | 161300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20231115 | 161200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20231115 | 161100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20231115 | 161000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20231115 | 160900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20231115 | 160800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20231115 | 160700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20231115 | 160600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20231115 | 160500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20231115 | 160400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20231115 | 160300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20231115 | 160200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20231115 | 160100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20231115 | 160000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20231115 | 155900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20231115 | 155800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20231115 | 155700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20231115 | 155600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20231115 | 155500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20231115 | 155400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 273 | 20231115 | 155300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20231115 | 155200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20231115 | 155100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20231115 | 155000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20231115 | 154900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20231115 | 154800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20231115 | 154700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20231115 | 154600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20231115 | 154500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20231115 | 154400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20231115 | 154300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20231115 | 154200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20231115 | 154100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20231115 | 154000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20231115 | 153900 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20231115 | 153800 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20231115 | 153700 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20231115 | 153600 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20231115 | 153500 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20231115 | 153400 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20231115 | 153300 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20231115 | 153200 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20231115 | 153100 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20231115 | 153000 | 17795655000 | 44850 | 44850 | 44850 | 44850 | 30170 |
| 297 | 20231115 | 152900 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20231115 | 152800 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20231115 | 152700 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20231115 | 152600 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20231115 | 152500 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20231115 | 152400 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 303 | 20231115 | 152300 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20231115 | 152200 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20231115 | 152100 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20231115 | 152000 | 16442530500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20231115 | 151900 | 16442530500 | 44850 | 44850 | 45000 | 44800 | 953 |
| 308 | 20231115 | 151800 | 16399787550 | 44900 | 44900 | 44950 | 44850 | 2157 |
| 309 | 20231115 | 151700 | 16302965450 | 44900 | 44850 | 44950 | 44850 | 1219 |
| 310 | 20231115 | 151600 | 16248261050 | 44850 | 44900 | 44950 | 44850 | 1666 |
| 311 | 20231115 | 151500 | 16173467650 | 44900 | 44900 | 44950 | 44900 | 299 |
| 312 | 20231115 | 151400 | 16160041000 | 44950 | 45000 | 45000 | 44900 | 465 |
| 313 | 20231115 | 151300 | 16139139200 | 45000 | 44900 | 45050 | 44850 | 1493 |
| 314 | 20231115 | 151200 | 16072016250 | 44900 | 44950 | 45000 | 44900 | 493 |
| 315 | 20231115 | 151100 | 16049854600 | 44950 | 45000 | 45000 | 44950 | 345 |
| 316 | 20231115 | 151000 | 16034345050 | 44950 | 45000 | 45000 | 44950 | 383 |
| 317 | 20231115 | 150900 | 16017120150 | 44950 | 45000 | 45100 | 44900 | 1268 |
| 318 | 20231115 | 150800 | 15960082800 | 45000 | 45100 | 45100 | 45000 | 995 |
| 319 | 20231115 | 150700 | 15915264300 | 45050 | 44900 | 45100 | 44850 | 570 |
| 320 | 20231115 | 150600 | 15889611200 | 44900 | 44900 | 45050 | 44900 | 877 |
| 321 | 20231115 | 150500 | 15850209500 | 44900 | 44900 | 45050 | 44900 | 1663 |
| 322 | 20231115 | 150400 | 15775400800 | 44900 | 44900 | 45000 | 44900 | 475 |
| 323 | 20231115 | 150300 | 15754059350 | 44900 | 44850 | 44950 | 44800 | 642 |
| 324 | 20231115 | 150200 | 15725265450 | 44850 | 44900 | 44950 | 44850 | 1047 |
| 325 | 20231115 | 150100 | 15678242250 | 44950 | 44900 | 45000 | 44900 | 665 |
| 326 | 20231115 | 150000 | 15648361350 | 44900 | 44950 | 45000 | 44900 | 389 |
| 327 | 20231115 | 145900 | 15630873700 | 44950 | 44950 | 45050 | 44950 | 2024 |
| 328 | 20231115 | 145800 | 15539813750 | 44950 | 44950 | 45000 | 44950 | 365 |
| 329 | 20231115 | 145700 | 15523397950 | 44950 | 44900 | 45000 | 44900 | 872 |
| 330 | 20231115 | 145600 | 15484214950 | 44900 | 44900 | 44950 | 44850 | 984 |
| 331 | 20231115 | 145500 | 15440052950 | 44850 | 44850 | 44900 | 44850 | 355 |
| 332 | 20231115 | 145400 | 15424123450 | 44850 | 44800 | 45000 | 44800 | 1543 |
| 333 | 20231115 | 145300 | 15354882900 | 44850 | 44900 | 44950 | 44850 | 2634 |
| 334 | 20231115 | 145200 | 15236732650 | 44850 | 44900 | 44950 | 44850 | 923 |
| 335 | 20231115 | 145100 | 15195288000 | 44950 | 45000 | 45050 | 44900 | 799 |
| 336 | 20231115 | 145000 | 15159343000 | 45050 | 45050 | 45050 | 45000 | 639 |
| 337 | 20231115 | 144900 | 15130570050 | 45050 | 45000 | 45050 | 45000 | 933 |
| 338 | 20231115 | 144800 | 15088573350 | 45000 | 44900 | 45050 | 44900 | 729 |
| 339 | 20231115 | 144700 | 15055791600 | 44900 | 44950 | 45000 | 44850 | 1875 |
| 340 | 20231115 | 144600 | 14971557900 | 44950 | 44950 | 45000 | 44950 | 324 |
| 341 | 20231115 | 144500 | 14956992850 | 44950 | 44950 | 45000 | 44950 | 1016 |
| 342 | 20231115 | 144400 | 14911312850 | 44950 | 44850 | 45000 | 44850 | 852 |
| 343 | 20231115 | 144300 | 14873047550 | 44850 | 44850 | 44900 | 44850 | 428 |
| 344 | 20231115 | 144200 | 14853843200 | 44850 | 44850 | 44900 | 44800 | 1608 |
| 345 | 20231115 | 144100 | 14781726500 | 44900 | 44900 | 44900 | 44850 | 813 |
| 346 | 20231115 | 144000 | 14745254750 | 44850 | 44800 | 44900 | 44800 | 1368 |
| 347 | 20231115 | 143900 | 14683909900 | 44800 | 44800 | 44850 | 44800 | 1023 |
| 348 | 20231115 | 143800 | 14638063900 | 44800 | 44900 | 44900 | 44800 | 710 |
| 349 | 20231115 | 143700 | 14606214250 | 44850 | 44900 | 44900 | 44850 | 299 |
| 350 | 20231115 | 143600 | 14592797100 | 44900 | 44800 | 44950 | 44800 | 796 |
| 351 | 20231115 | 143500 | 14557077300 | 44800 | 44850 | 44900 | 44800 | 1187 |
| 352 | 20231115 | 143400 | 14503837750 | 44850 | 44850 | 44950 | 44850 | 448 |
| 353 | 20231115 | 143300 | 14483723600 | 44850 | 44850 | 44950 | 44800 | 1044 |
| 354 | 20231115 | 143200 | 14436867050 | 44800 | 44900 | 44900 | 44800 | 798 |
| 355 | 20231115 | 143100 | 14401077000 | 44900 | 44800 | 44900 | 44800 | 633 |
| 356 | 20231115 | 143000 | 14372682000 | 44800 | 44950 | 45000 | 44800 | 799 |
| 357 | 20231115 | 142900 | 14336781450 | 44950 | 44900 | 44950 | 44900 | 825 |
| 358 | 20231115 | 142800 | 14299708200 | 44900 | 44950 | 44950 | 44800 | 714 |
| 359 | 20231115 | 142700 | 14267687450 | 44950 | 44750 | 44950 | 44750 | 1623 |
| 360 | 20231115 | 142600 | 14194899700 | 44800 | 44750 | 44800 | 44750 | 383 |
| 361 | 20231115 | 142500 | 14177750400 | 44750 | 44850 | 44850 | 44750 | 1011 |
| 362 | 20231115 | 142400 | 14132449800 | 44800 | 44850 | 44900 | 44800 | 794 |
| 363 | 20231115 | 142300 | 14096833850 | 44850 | 44900 | 44950 | 44850 | 551 |
| 364 | 20231115 | 142200 | 14072105350 | 44950 | 44850 | 44950 | 44800 | 806 |
| 365 | 20231115 | 142100 | 14035955750 | 44800 | 44850 | 44900 | 44750 | 739 |
| 366 | 20231115 | 142000 | 14002805650 | 44850 | 44850 | 44900 | 44750 | 1087 |
| 367 | 20231115 | 141900 | 13954079350 | 44850 | 44750 | 44900 | 44750 | 1094 |
| 368 | 20231115 | 141800 | 13905042050 | 44750 | 44900 | 44900 | 44750 | 569 |
| 369 | 20231115 | 141700 | 13879540600 | 44900 | 44900 | 44950 | 44900 | 433 |
| 370 | 20231115 | 141600 | 13860091500 | 44900 | 44900 | 44900 | 44850 | 885 |
| 371 | 20231115 | 141500 | 13820359850 | 44850 | 44850 | 44900 | 44800 | 764 |
| 372 | 20231115 | 141400 | 13786089850 | 44850 | 44800 | 44900 | 44800 | 539 |
| 373 | 20231115 | 141300 | 13761922850 | 44800 | 44800 | 44900 | 44750 | 1495 |
| 374 | 20231115 | 141200 | 13694943850 | 44800 | 44850 | 44900 | 44800 | 673 |
| 375 | 20231115 | 141100 | 13664750400 | 44850 | 44850 | 44900 | 44750 | 1569 |
| 376 | 20231115 | 141000 | 13594418950 | 44850 | 44750 | 44900 | 44750 | 2081 |
| 377 | 20231115 | 140900 | 13501115950 | 44750 | 44750 | 44800 | 44750 | 202 |
| 378 | 20231115 | 140800 | 13492076400 | 44750 | 44800 | 44800 | 44750 | 833 |
| 379 | 20231115 | 140700 | 13454790200 | 44750 | 44750 | 44800 | 44750 | 715 |
| 380 | 20231115 | 140600 | 13422783950 | 44750 | 44750 | 44800 | 44750 | 338 |
| 381 | 20231115 | 140500 | 13407650350 | 44750 | 44750 | 44800 | 44750 | 790 |
| 382 | 20231115 | 140400 | 13372290650 | 44750 | 44850 | 44900 | 44750 | 525 |
| 383 | 20231115 | 140300 | 13348759350 | 44850 | 44850 | 44950 | 44800 | 841 |
| 384 | 20231115 | 140200 | 13310992300 | 44850 | 44800 | 44850 | 44750 | 968 |
| 385 | 20231115 | 140100 | 13267628800 | 44800 | 44850 | 44900 | 44800 | 482 |
| 386 | 20231115 | 140000 | 13246008000 | 44850 | 44900 | 44900 | 44850 | 377 |
| 387 | 20231115 | 135900 | 13229095500 | 44900 | 44800 | 44950 | 44750 | 1853 |
| 388 | 20231115 | 135800 | 13146003450 | 44750 | 44800 | 44850 | 44750 | 756 |
| 389 | 20231115 | 135700 | 13112137050 | 44800 | 44800 | 44850 | 44800 | 460 |
| 390 | 20231115 | 135600 | 13091522050 | 44850 | 44800 | 44850 | 44800 | 513 |
| 391 | 20231115 | 135500 | 13068514600 | 44800 | 44850 | 44850 | 44800 | 246 |
| 392 | 20231115 | 135400 | 13057490150 | 44800 | 44800 | 44850 | 44800 | 768 |
| 393 | 20231115 | 135300 | 13023067950 | 44800 | 44850 | 44900 | 44800 | 755 |
| 394 | 20231115 | 135200 | 12989207200 | 44850 | 44850 | 44900 | 44850 | 486 |
| 395 | 20231115 | 135100 | 12967402500 | 44850 | 44950 | 44950 | 44850 | 720 |
| 396 | 20231115 | 135000 | 12935066500 | 44900 | 44900 | 44950 | 44900 | 335 |
| 397 | 20231115 | 134900 | 12920024900 | 44950 | 44850 | 44950 | 44850 | 624 |
| 398 | 20231115 | 134800 | 12892011250 | 44850 | 44850 | 44900 | 44800 | 885 |
| 399 | 20231115 | 134700 | 12852311550 | 44850 | 44900 | 44900 | 44850 | 603 |
| 400 | 20231115 | 134600 | 12825255800 | 44900 | 44900 | 44950 | 44900 | 324 |
| 401 | 20231115 | 134500 | 12810707250 | 44950 | 44850 | 44950 | 44850 | 475 |
| 402 | 20231115 | 134400 | 12789374800 | 44900 | 44950 | 45000 | 44850 | 1207 |
| 403 | 20231115 | 134300 | 12735182250 | 44950 | 44900 | 45000 | 44850 | 1119 |
| 404 | 20231115 | 134200 | 12684927450 | 44900 | 44900 | 44950 | 44900 | 276 |
| 405 | 20231115 | 134100 | 12672527350 | 44900 | 44950 | 44950 | 44900 | 276 |
| 406 | 20231115 | 134000 | 12660131400 | 44950 | 45000 | 45000 | 44950 | 839 |
| 407 | 20231115 | 133900 | 12622409700 | 44950 | 44950 | 45000 | 44950 | 222 |
| 408 | 20231115 | 133800 | 12612423700 | 44950 | 44850 | 45000 | 44850 | 901 |
| 409 | 20231115 | 133700 | 12571951750 | 44850 | 44850 | 44900 | 44850 | 757 |
| 410 | 20231115 | 133600 | 12537991200 | 44850 | 44950 | 44950 | 44850 | 1128 |
| 411 | 20231115 | 133500 | 12487310800 | 44950 | 44850 | 45000 | 44850 | 883 |
| 412 | 20231115 | 133400 | 12447652250 | 44850 | 44850 | 44900 | 44850 | 501 |
| 413 | 20231115 | 133300 | 12425165750 | 44850 | 44850 | 44900 | 44800 | 417 |
| 414 | 20231115 | 133200 | 12406462450 | 44850 | 44850 | 44850 | 44850 | 249 |
| 415 | 20231115 | 133100 | 12395294800 | 44850 | 44850 | 44900 | 44800 | 1052 |
| 416 | 20231115 | 133000 | 12348109350 | 44850 | 44850 | 44900 | 44850 | 476 |
| 417 | 20231115 | 132900 | 12326753050 | 44850 | 44900 | 44900 | 44850 | 787 |
| 418 | 20231115 | 132800 | 12291435100 | 44900 | 44850 | 45000 | 44850 | 902 |
| 419 | 20231115 | 132700 | 12250931400 | 44850 | 44900 | 44950 | 44850 | 474 |
| 420 | 20231115 | 132600 | 12229650050 | 44900 | 44900 | 44950 | 44900 | 496 |
| 421 | 20231115 | 132500 | 12207372900 | 44950 | 44950 | 44950 | 44900 | 699 |
| 422 | 20231115 | 132400 | 12175959900 | 44950 | 44900 | 45000 | 44850 | 1194 |
| 423 | 20231115 | 132300 | 12122314800 | 44900 | 44900 | 44950 | 44900 | 291 |
| 424 | 20231115 | 132200 | 12109241350 | 44900 | 44950 | 45000 | 44900 | 534 |
| 425 | 20231115 | 132100 | 12085249800 | 45000 | 44900 | 45000 | 44850 | 953 |
| 426 | 20231115 | 132000 | 12042416850 | 44900 | 44850 | 45000 | 44850 | 2054 |
| 427 | 20231115 | 131900 | 11950167750 | 44850 | 44900 | 44900 | 44850 | 723 |
| 428 | 20231115 | 131800 | 11917715400 | 44850 | 44850 | 44900 | 44850 | 190 |
| 429 | 20231115 | 131700 | 11909192600 | 44850 | 44850 | 44900 | 44800 | 989 |
| 430 | 20231115 | 131600 | 11864829900 | 44850 | 44850 | 44850 | 44800 | 751 |
| 431 | 20231115 | 131500 | 11831151250 | 44850 | 44850 | 44900 | 44850 | 457 |
| 432 | 20231115 | 131400 | 11810644800 | 44850 | 44900 | 44900 | 44850 | 417 |
| 433 | 20231115 | 131300 | 11791934850 | 44850 | 44850 | 44850 | 44850 | 531 |
| 434 | 20231115 | 131200 | 11768119500 | 44900 | 44850 | 44900 | 44850 | 452 |
| 435 | 20231115 | 131100 | 11747836350 | 44850 | 44850 | 44900 | 44850 | 341 |
| 436 | 20231115 | 131000 | 11732535100 | 44850 | 44900 | 44900 | 44850 | 401 |
| 437 | 20231115 | 130900 | 11714535900 | 44900 | 44850 | 44900 | 44850 | 836 |
| 438 | 20231115 | 130800 | 11677012050 | 44850 | 44850 | 44850 | 44850 | 156 |
| 439 | 20231115 | 130700 | 11670015450 | 44850 | 44850 | 44850 | 44800 | 1304 |
| 440 | 20231115 | 130600 | 11611538950 | 44850 | 44850 | 44900 | 44850 | 89 |
| 441 | 20231115 | 130500 | 11607546050 | 44850 | 44850 | 44900 | 44850 | 385 |
| 442 | 20231115 | 130400 | 11590278750 | 44850 | 44850 | 44900 | 44850 | 658 |
| 443 | 20231115 | 130300 | 11560752950 | 44850 | 44850 | 44900 | 44850 | 505 |
| 444 | 20231115 | 130200 | 11538103500 | 44850 | 44850 | 44850 | 44800 | 534 |
| 445 | 20231115 | 130100 | 11514153850 | 44850 | 44800 | 44900 | 44800 | 1127 |
| 446 | 20231115 | 130000 | 11463624150 | 44800 | 44800 | 44850 | 44750 | 1011 |
| 447 | 20231115 | 125900 | 11418331050 | 44800 | 44800 | 44850 | 44800 | 806 |
| 448 | 20231115 | 125800 | 11382217750 | 44800 | 44750 | 44800 | 44750 | 1060 |
| 449 | 20231115 | 125700 | 11334760600 | 44750 | 44700 | 44750 | 44700 | 452 |
| 450 | 20231115 | 125600 | 11314538650 | 44700 | 44700 | 44750 | 44700 | 605 |
| 451 | 20231115 | 125500 | 11287494150 | 44700 | 44650 | 44750 | 44650 | 741 |
| 452 | 20231115 | 125400 | 11254374400 | 44650 | 44700 | 44700 | 44650 | 637 |
| 453 | 20231115 | 125300 | 11225902850 | 44650 | 44700 | 44750 | 44650 | 724 |
| 454 | 20231115 | 125200 | 11193545600 | 44700 | 44700 | 44700 | 44700 | 183 |
| 455 | 20231115 | 125100 | 11185365500 | 44750 | 44800 | 44850 | 44750 | 1666 |
| 456 | 20231115 | 125000 | 11110758550 | 44800 | 44800 | 44800 | 44800 | 562 |
| 457 | 20231115 | 124900 | 11085580950 | 44800 | 44650 | 44850 | 44650 | 993 |
| 458 | 20231115 | 124800 | 11041166250 | 44650 | 44700 | 44700 | 44650 | 123 |
| 459 | 20231115 | 124700 | 11035673050 | 44750 | 44750 | 44750 | 44750 | 425 |
| 460 | 20231115 | 124600 | 11016654300 | 44750 | 44650 | 44850 | 44650 | 859 |
| 461 | 20231115 | 124500 | 10978235150 | 44700 | 44650 | 44700 | 44650 | 347 |
| 462 | 20231115 | 124400 | 10962736050 | 44650 | 44650 | 44700 | 44650 | 443 |
| 463 | 20231115 | 124300 | 10942944600 | 44650 | 44700 | 44700 | 44550 | 2064 |
| 464 | 20231115 | 124200 | 10850836800 | 44650 | 44650 | 44700 | 44650 | 421 |
| 465 | 20231115 | 124100 | 10832035850 | 44650 | 44650 | 44700 | 44650 | 269 |
| 466 | 20231115 | 124000 | 10820023450 | 44650 | 44650 | 44700 | 44650 | 267 |
| 467 | 20231115 | 123900 | 10808101300 | 44650 | 44750 | 44750 | 44650 | 236 |
| 468 | 20231115 | 123800 | 10797549050 | 44750 | 44700 | 44750 | 44650 | 357 |
| 469 | 20231115 | 123700 | 10781586400 | 44700 | 44650 | 44700 | 44650 | 1032 |
| 470 | 20231115 | 123600 | 10735462550 | 44650 | 44700 | 44700 | 44650 | 280 |
| 471 | 20231115 | 123500 | 10722948150 | 44800 | 44750 | 44800 | 44650 | 1887 |
| 472 | 20231115 | 123400 | 10638577300 | 44750 | 44750 | 44800 | 44750 | 385 |
| 473 | 20231115 | 123300 | 10621346850 | 44750 | 44750 | 44750 | 44700 | 586 |
| 474 | 20231115 | 123200 | 10595128550 | 44750 | 44750 | 44800 | 44750 | 228 |
| 475 | 20231115 | 123100 | 10584921150 | 44750 | 44750 | 44800 | 44750 | 189 |
| 476 | 20231115 | 123000 | 10576462450 | 44750 | 44750 | 44800 | 44750 | 843 |
| 477 | 20231115 | 122900 | 10538736600 | 44750 | 44800 | 44850 | 44750 | 660 |
| 478 | 20231115 | 122800 | 10509167600 | 44800 | 44800 | 44850 | 44800 | 452 |
| 479 | 20231115 | 122700 | 10488911400 | 44800 | 44850 | 44900 | 44800 | 1015 |
| 480 | 20231115 | 122600 | 10443390950 | 44850 | 44800 | 44850 | 44800 | 415 |
| 481 | 20231115 | 122500 | 10424798400 | 44850 | 44750 | 44850 | 44750 | 532 |
| 482 | 20231115 | 122400 | 10400972250 | 44750 | 44750 | 44850 | 44750 | 1045 |
| 483 | 20231115 | 122300 | 10354184550 | 44750 | 44750 | 44800 | 44750 | 672 |
| 484 | 20231115 | 122200 | 10324091550 | 44750 | 44850 | 44850 | 44750 | 782 |
| 485 | 20231115 | 122100 | 10289076400 | 44800 | 44800 | 44850 | 44800 | 333 |
| 486 | 20231115 | 122000 | 10274157300 | 44800 | 44750 | 44850 | 44750 | 743 |
| 487 | 20231115 | 121900 | 10240870650 | 44800 | 44800 | 44800 | 44750 | 693 |
| 488 | 20231115 | 121800 | 10209830500 | 44850 | 44850 | 44850 | 44800 | 288 |
| 489 | 20231115 | 121700 | 10196925500 | 44800 | 44800 | 44850 | 44800 | 319 |
| 490 | 20231115 | 121600 | 10182632150 | 44800 | 44800 | 44900 | 44750 | 741 |
| 491 | 20231115 | 121500 | 10149420250 | 44850 | 44750 | 44900 | 44750 | 785 |
| 492 | 20231115 | 121400 | 10114214100 | 44750 | 44800 | 44850 | 44750 | 420 |
| 493 | 20231115 | 121300 | 10095397900 | 44800 | 44800 | 44850 | 44750 | 1180 |
| 494 | 20231115 | 121200 | 10042535650 | 44800 | 44850 | 44900 | 44800 | 471 |
| 495 | 20231115 | 121100 | 10021418400 | 44850 | 44850 | 44900 | 44850 | 257 |
| 496 | 20231115 | 121000 | 10009891150 | 44900 | 44850 | 44900 | 44850 | 418 |
| 497 | 20231115 | 120900 | 9991142250 | 44850 | 44900 | 44950 | 44850 | 824 |
| 498 | 20231115 | 120800 | 9954165050 | 44900 | 44900 | 44950 | 44900 | 98 |
| 499 | 20231115 | 120700 | 9949763900 | 44900 | 44900 | 44950 | 44900 | 197 |
| 500 | 20231115 | 120600 | 9940918550 | 44900 | 45000 | 45000 | 44850 | 2321 |
| 501 | 20231115 | 120500 | 9836629300 | 45000 | 45000 | 45050 | 45000 | 487 |
| 502 | 20231115 | 120400 | 9814712550 | 45000 | 45050 | 45050 | 45000 | 280 |
| 503 | 20231115 | 120300 | 9802107900 | 45000 | 44900 | 45050 | 44900 | 1155 |
| 504 | 20231115 | 120200 | 9750188800 | 44900 | 44950 | 45000 | 44900 | 284 |
| 505 | 20231115 | 120100 | 9737426400 | 44950 | 44950 | 45050 | 44900 | 755 |
| 506 | 20231115 | 120000 | 9703468000 | 44950 | 44950 | 45000 | 44900 | 402 |
| 507 | 20231115 | 115900 | 9685399700 | 44900 | 44950 | 45000 | 44900 | 670 |
| 508 | 20231115 | 115800 | 9655285950 | 44950 | 45000 | 45000 | 44950 | 440 |
| 509 | 20231115 | 115700 | 9635506250 | 44950 | 44900 | 45000 | 44900 | 591 |
| 510 | 20231115 | 115600 | 9608928800 | 44900 | 44950 | 45000 | 44900 | 203 |
| 511 | 20231115 | 115500 | 9599808150 | 45000 | 44900 | 45000 | 44900 | 758 |
| 512 | 20231115 | 115400 | 9565735600 | 44950 | 44950 | 44950 | 44900 | 195 |
| 513 | 20231115 | 115300 | 9556971950 | 45000 | 44950 | 45000 | 44950 | 119 |
| 514 | 20231115 | 115200 | 9551620550 | 45000 | 45050 | 45050 | 44950 | 1000 |
| 515 | 20231115 | 115100 | 9506631050 | 45050 | 45000 | 45050 | 45000 | 434 |
| 516 | 20231115 | 115000 | 9487097450 | 45000 | 44950 | 45050 | 44950 | 190 |
| 517 | 20231115 | 114900 | 9478544700 | 45000 | 44900 | 45000 | 44900 | 509 |
| 518 | 20231115 | 114800 | 9455649700 | 44900 | 45000 | 45050 | 44900 | 819 |
| 519 | 20231115 | 114700 | 9418827150 | 45050 | 45000 | 45050 | 45000 | 160 |
| 520 | 20231115 | 114600 | 9411623350 | 45050 | 44950 | 45100 | 44900 | 692 |
| 521 | 20231115 | 114500 | 9380471500 | 44950 | 45050 | 45100 | 44950 | 949 |
| 522 | 20231115 | 114400 | 9337742700 | 45050 | 45050 | 45050 | 45000 | 261 |
| 523 | 20231115 | 114300 | 9325989250 | 45050 | 45000 | 45050 | 45000 | 623 |
| 524 | 20231115 | 114200 | 9297942500 | 45000 | 44950 | 45000 | 44900 | 1409 |
| 525 | 20231115 | 114100 | 9234601650 | 44950 | 44950 | 45000 | 44950 | 552 |
| 526 | 20231115 | 114000 | 9209787750 | 44950 | 44950 | 45000 | 44950 | 441 |
| 527 | 20231115 | 113900 | 9189961500 | 44950 | 45000 | 45000 | 44950 | 711 |
| 528 | 20231115 | 113800 | 9157992600 | 44950 | 44950 | 45000 | 44950 | 439 |
| 529 | 20231115 | 113700 | 9138255450 | 44950 | 44950 | 45000 | 44950 | 339 |
| 530 | 20231115 | 113600 | 9123015350 | 44950 | 44950 | 45000 | 44950 | 185 |
| 531 | 20231115 | 113500 | 9114698950 | 44950 | 44950 | 45000 | 44950 | 806 |
| 532 | 20231115 | 113400 | 9078466350 | 44950 | 45000 | 45000 | 44950 | 157 |
| 533 | 20231115 | 113300 | 9071408250 | 44950 | 44900 | 45050 | 44900 | 1781 |
| 534 | 20231115 | 113200 | 8991305100 | 44900 | 44900 | 44950 | 44900 | 329 |
| 535 | 20231115 | 113100 | 8976532400 | 44900 | 44900 | 44950 | 44900 | 628 |
| 536 | 20231115 | 113000 | 8948330900 | 44950 | 44900 | 44950 | 44900 | 188 |
| 537 | 20231115 | 112900 | 8939888050 | 44900 | 44900 | 44950 | 44900 | 250 |
| 538 | 20231115 | 112800 | 8928660300 | 44900 | 44900 | 44950 | 44900 | 762 |
| 539 | 20231115 | 112700 | 8894445650 | 44900 | 45050 | 45050 | 44900 | 396 |
| 540 | 20231115 | 112600 | 8876639950 | 45000 | 45000 | 45050 | 45000 | 240 |
| 541 | 20231115 | 112500 | 8865839350 | 45000 | 44900 | 45150 | 44900 | 1580 |
| 542 | 20231115 | 112400 | 8794756800 | 44900 | 44900 | 44950 | 44900 | 644 |
| 543 | 20231115 | 112300 | 8765837050 | 44900 | 44900 | 44900 | 44900 | 195 |
| 544 | 20231115 | 112200 | 8757081550 | 44900 | 44900 | 44950 | 44900 | 269 |
| 545 | 20231115 | 112100 | 8744999550 | 44900 | 44950 | 45100 | 44900 | 1839 |
| 546 | 20231115 | 112000 | 8662219400 | 44950 | 45000 | 45000 | 44950 | 303 |
| 547 | 20231115 | 111900 | 8648592450 | 45000 | 45100 | 45100 | 45000 | 455 |
| 548 | 20231115 | 111800 | 8628083550 | 45100 | 45000 | 45100 | 44950 | 2157 |
| 549 | 20231115 | 111700 | 8531020750 | 45000 | 45000 | 45000 | 45000 | 183 |
| 550 | 20231115 | 111600 | 8522785750 | 45000 | 45000 | 45000 | 45000 | 428 |
| 551 | 20231115 | 111500 | 8503525750 | 45000 | 45000 | 45000 | 45000 | 204 |
| 552 | 20231115 | 111400 | 8494345750 | 45000 | 45050 | 45100 | 45000 | 1244 |
| 553 | 20231115 | 111300 | 8438308850 | 45100 | 45050 | 45100 | 45050 | 247 |
| 554 | 20231115 | 111200 | 8427177450 | 45050 | 45000 | 45200 | 45000 | 1702 |
| 555 | 20231115 | 111100 | 8350423200 | 45000 | 45000 | 45050 | 44950 | 1420 |
| 556 | 20231115 | 111000 | 8286539050 | 45000 | 45000 | 45000 | 45000 | 566 |
| 557 | 20231115 | 110900 | 8261069050 | 45000 | 45000 | 45000 | 45000 | 201 |
| 558 | 20231115 | 110800 | 8252024050 | 45000 | 44950 | 45000 | 44900 | 1437 |
| 559 | 20231115 | 110700 | 8187426650 | 44950 | 45000 | 45000 | 44950 | 434 |
| 560 | 20231115 | 110600 | 8167896950 | 45000 | 45050 | 45050 | 45000 | 377 |
| 561 | 20231115 | 110500 | 8150926150 | 45050 | 45100 | 45150 | 45050 | 748 |
| 562 | 20231115 | 110400 | 8117198750 | 45100 | 45100 | 45150 | 45100 | 667 |
| 563 | 20231115 | 110300 | 8087114700 | 45150 | 45100 | 45150 | 45100 | 165 |
| 564 | 20231115 | 110200 | 8079671800 | 45100 | 45100 | 45150 | 45100 | 291 |
| 565 | 20231115 | 110100 | 8066546850 | 45150 | 45100 | 45150 | 45100 | 649 |
| 566 | 20231115 | 110000 | 8037275950 | 45100 | 45100 | 45150 | 45100 | 698 |
| 567 | 20231115 | 105900 | 8005795350 | 45100 | 45050 | 45150 | 45050 | 332 |
| 568 | 20231115 | 105800 | 7990825800 | 45050 | 44950 | 45250 | 44950 | 2040 |
| 569 | 20231115 | 105700 | 7898846250 | 44950 | 45000 | 45000 | 44950 | 854 |
| 570 | 20231115 | 105600 | 7860457050 | 45000 | 44950 | 45000 | 44950 | 715 |
| 571 | 20231115 | 105500 | 7828317050 | 44950 | 44950 | 45050 | 44900 | 1235 |
| 572 | 20231115 | 105400 | 7772779000 | 44900 | 45000 | 45000 | 44900 | 894 |
| 573 | 20231115 | 105300 | 7732606400 | 44950 | 44850 | 44950 | 44850 | 1894 |
| 574 | 20231115 | 105200 | 7647535300 | 44900 | 44850 | 44900 | 44850 | 1902 |
| 575 | 20231115 | 105100 | 7562155650 | 44850 | 44900 | 44900 | 44850 | 1500 |
| 576 | 20231115 | 105000 | 7494809250 | 44900 | 44900 | 44950 | 44900 | 863 |
| 577 | 20231115 | 104900 | 7456058900 | 44900 | 44950 | 44950 | 44900 | 574 |
| 578 | 20231115 | 104800 | 7430273750 | 44950 | 45000 | 45050 | 44950 | 902 |
| 579 | 20231115 | 104700 | 7389705150 | 45000 | 45050 | 45100 | 45000 | 1083 |
| 580 | 20231115 | 104600 | 7340932350 | 45050 | 45050 | 45100 | 45050 | 185 |
| 581 | 20231115 | 104500 | 7332596850 | 45050 | 45050 | 45100 | 45050 | 1249 |
| 582 | 20231115 | 104400 | 7276299950 | 45050 | 45100 | 45100 | 45050 | 879 |
| 583 | 20231115 | 104300 | 7236664150 | 45100 | 45100 | 45150 | 45100 | 250 |
| 584 | 20231115 | 104200 | 7225388000 | 45150 | 45100 | 45150 | 45100 | 189 |
| 585 | 20231115 | 104100 | 7216863750 | 45100 | 45150 | 45200 | 45100 | 1647 |
| 586 | 20231115 | 104000 | 7142537650 | 45100 | 45250 | 45300 | 45100 | 1232 |
| 587 | 20231115 | 103900 | 7086850000 | 45250 | 45250 | 45300 | 45250 | 260 |
| 588 | 20231115 | 103800 | 7075083050 | 45250 | 45200 | 45350 | 45200 | 1381 |
| 589 | 20231115 | 103700 | 7012592400 | 45250 | 45400 | 45500 | 45200 | 660 |
| 590 | 20231115 | 103600 | 6982685350 | 45400 | 45400 | 45600 | 45400 | 1834 |
| 591 | 20231115 | 103500 | 6899292250 | 45350 | 45350 | 45400 | 45350 | 894 |
| 592 | 20231115 | 103400 | 6858720700 | 45350 | 45400 | 45450 | 45350 | 637 |
| 593 | 20231115 | 103300 | 6829819600 | 45450 | 45450 | 45500 | 45450 | 1037 |
| 594 | 20231115 | 103200 | 6782686700 | 45450 | 45450 | 45500 | 45450 | 267 |
| 595 | 20231115 | 103100 | 6770545550 | 45450 | 45500 | 45550 | 45450 | 471 |
| 596 | 20231115 | 103000 | 6749122400 | 45500 | 45500 | 45550 | 45500 | 867 |
| 597 | 20231115 | 102900 | 6709673650 | 45500 | 45550 | 45600 | 45500 | 1139 |
| 598 | 20231115 | 102800 | 6657795650 | 45550 | 45550 | 45600 | 45550 | 280 |
| 599 | 20231115 | 102700 | 6645040150 | 45550 | 45550 | 45600 | 45550 | 1137 |
| 600 | 20231115 | 102600 | 6593240100 | 45550 | 45550 | 45600 | 45550 | 427 |
| 601 | 20231115 | 102500 | 6573785250 | 45550 | 45500 | 45550 | 45500 | 1083 |
| 602 | 20231115 | 102400 | 6524464700 | 45550 | 45500 | 45550 | 45500 | 216 |
| 603 | 20231115 | 102300 | 6514635200 | 45500 | 45550 | 45600 | 45500 | 986 |
| 604 | 20231115 | 102200 | 6469723050 | 45600 | 45600 | 45650 | 45550 | 967 |
| 605 | 20231115 | 102100 | 6425637300 | 45600 | 45650 | 45700 | 45600 | 854 |
| 606 | 20231115 | 102000 | 6386657450 | 45650 | 45700 | 45700 | 45650 | 628 |
| 607 | 20231115 | 101900 | 6357987150 | 45700 | 45650 | 45700 | 45650 | 229 |
| 608 | 20231115 | 101800 | 6347532350 | 45650 | 45550 | 45700 | 45500 | 1095 |
| 609 | 20231115 | 101700 | 6297642950 | 45550 | 45550 | 45550 | 45500 | 65 |
| 610 | 20231115 | 101600 | 6294682950 | 45500 | 45650 | 45650 | 45500 | 807 |
| 611 | 20231115 | 101500 | 6257934500 | 45650 | 45550 | 45800 | 45550 | 2042 |
| 612 | 20231115 | 101400 | 6164741900 | 45550 | 45550 | 45550 | 45500 | 184 |
| 613 | 20231115 | 101300 | 6156362100 | 45500 | 45500 | 45500 | 45500 | 455 |
| 614 | 20231115 | 101200 | 6135659600 | 45500 | 45500 | 45550 | 45500 | 553 |
| 615 | 20231115 | 101100 | 6110489700 | 45500 | 45500 | 45500 | 45450 | 896 |
| 616 | 20231115 | 101000 | 6069721900 | 45500 | 45500 | 45500 | 45450 | 1335 |
| 617 | 20231115 | 100900 | 6008986050 | 45500 | 45500 | 45550 | 45500 | 252 |
| 618 | 20231115 | 100800 | 5997520000 | 45500 | 45550 | 45550 | 45500 | 667 |
| 619 | 20231115 | 100700 | 5967151850 | 45550 | 45700 | 45700 | 45550 | 438 |
| 620 | 20231115 | 100600 | 5947170300 | 45700 | 45600 | 45700 | 45600 | 3618 |
| 621 | 20231115 | 100500 | 5782052000 | 45600 | 45650 | 45650 | 45600 | 757 |
| 622 | 20231115 | 100400 | 5747532500 | 45650 | 45650 | 45650 | 45600 | 110 |
| 623 | 20231115 | 100300 | 5742514500 | 45650 | 45600 | 45650 | 45600 | 355 |
| 624 | 20231115 | 100200 | 5726324400 | 45600 | 45600 | 45650 | 45600 | 1434 |
| 625 | 20231115 | 100100 | 5660932400 | 45600 | 45600 | 45650 | 45600 | 192 |
| 626 | 20231115 | 100000 | 5652170250 | 45600 | 45650 | 45650 | 45600 | 341 |
| 627 | 20231115 | 095900 | 5636607600 | 45600 | 45600 | 45650 | 45600 | 1685 |
| 628 | 20231115 | 095800 | 5559709450 | 45600 | 45500 | 45600 | 45500 | 2755 |
| 629 | 20231115 | 095700 | 5434156200 | 45550 | 45800 | 45900 | 45550 | 12341 |
| 630 | 20231115 | 095600 | 4869158300 | 45800 | 45800 | 45850 | 45800 | 427 |
| 631 | 20231115 | 095500 | 4849598350 | 45800 | 45850 | 45850 | 45800 | 752 |
| 632 | 20231115 | 095400 | 4815123000 | 45850 | 45850 | 45900 | 45850 | 713 |
| 633 | 20231115 | 095300 | 4782429600 | 45900 | 45850 | 45900 | 45850 | 113 |
| 634 | 20231115 | 095200 | 4777245550 | 45900 | 45900 | 45950 | 45900 | 783 |
| 635 | 20231115 | 095100 | 4741294300 | 45950 | 45950 | 45950 | 45900 | 404 |
| 636 | 20231115 | 095000 | 4722740700 | 45900 | 45900 | 46050 | 45900 | 5856 |
| 637 | 20231115 | 094900 | 4453652350 | 45850 | 45850 | 45900 | 45850 | 621 |
| 638 | 20231115 | 094800 | 4425172450 | 45850 | 45850 | 45900 | 45850 | 314 |
| 639 | 20231115 | 094700 | 4410768650 | 45850 | 45850 | 45900 | 45850 | 93 |
| 640 | 20231115 | 094600 | 4406503350 | 45850 | 45850 | 45900 | 45800 | 1385 |
| 641 | 20231115 | 094500 | 4343004300 | 45900 | 45850 | 45900 | 45800 | 1027 |
| 642 | 20231115 | 094400 | 4295917250 | 45850 | 45850 | 45850 | 45800 | 192 |
| 643 | 20231115 | 094300 | 4287123100 | 45850 | 45850 | 45850 | 45800 | 1511 |
| 644 | 20231115 | 094200 | 4217847550 | 45800 | 45700 | 45850 | 45700 | 10996 |
| 645 | 20231115 | 094100 | 3714279250 | 45700 | 45700 | 45750 | 45700 | 1033 |
| 646 | 20231115 | 094000 | 3667061250 | 45700 | 45650 | 45700 | 45600 | 2897 |
| 647 | 20231115 | 093900 | 3534809500 | 45650 | 45750 | 45750 | 45650 | 2630 |
| 648 | 20231115 | 093800 | 3414623900 | 45700 | 45700 | 45700 | 45700 | 25 |
| 649 | 20231115 | 093700 | 3413481400 | 45700 | 45750 | 45750 | 45700 | 1331 |
| 650 | 20231115 | 093600 | 3352597700 | 45750 | 45750 | 45800 | 45750 | 386 |
| 651 | 20231115 | 093500 | 3334924750 | 45750 | 45700 | 45800 | 45700 | 1964 |
| 652 | 20231115 | 093400 | 3245074300 | 45700 | 45750 | 45750 | 45700 | 369 |
| 653 | 20231115 | 093300 | 3228210600 | 45700 | 45750 | 45750 | 45700 | 220 |
| 654 | 20231115 | 093200 | 3218147400 | 45750 | 45700 | 45750 | 45700 | 556 |
| 655 | 20231115 | 093100 | 3192712300 | 45750 | 45700 | 45750 | 45650 | 906 |
| 656 | 20231115 | 093000 | 3151281750 | 45700 | 45600 | 45700 | 45600 | 978 |
| 657 | 20231115 | 092900 | 3106631250 | 45600 | 45650 | 45650 | 45600 | 663 |
| 658 | 20231115 | 092800 | 3076366150 | 45650 | 45600 | 45750 | 45450 | 1926 |
| 659 | 20231115 | 092700 | 2988646350 | 45550 | 45750 | 45800 | 45550 | 3685 |
| 660 | 20231115 | 092600 | 2820258800 | 45750 | 45800 | 45850 | 45750 | 1700 |
| 661 | 20231115 | 092500 | 2742425400 | 45800 | 45800 | 45850 | 45800 | 353 |
| 662 | 20231115 | 092400 | 2726242200 | 45800 | 45850 | 45900 | 45800 | 1377 |
| 663 | 20231115 | 092300 | 2663086300 | 45850 | 45800 | 45950 | 45750 | 9634 |
| 664 | 20231115 | 092200 | 2221589300 | 45850 | 45850 | 45850 | 45800 | 805 |
| 665 | 20231115 | 092100 | 2184715800 | 45850 | 45850 | 45850 | 45800 | 318 |
| 666 | 20231115 | 092000 | 2170145300 | 45850 | 45750 | 45900 | 45750 | 1456 |
| 667 | 20231115 | 091900 | 2103427550 | 45750 | 45700 | 45750 | 45700 | 467 |
| 668 | 20231115 | 091800 | 2082063750 | 45700 | 45900 | 45900 | 45700 | 1848 |
| 669 | 20231115 | 091700 | 1997470700 | 45900 | 45850 | 45900 | 45850 | 368 |
| 670 | 20231115 | 091600 | 1980583100 | 45850 | 45900 | 45900 | 45800 | 1320 |
| 671 | 20231115 | 091500 | 1920067650 | 45850 | 45800 | 45900 | 45800 | 1355 |
| 672 | 20231115 | 091400 | 1857967050 | 45800 | 45750 | 45800 | 45750 | 131 |
| 673 | 20231115 | 091300 | 1851969100 | 45800 | 45750 | 45800 | 45750 | 195 |
| 674 | 20231115 | 091200 | 1843043700 | 45750 | 45750 | 45800 | 45750 | 1311 |
| 675 | 20231115 | 091100 | 1783051050 | 45750 | 45750 | 45900 | 45750 | 1504 |
| 676 | 20231115 | 091000 | 1714195300 | 45700 | 45950 | 45950 | 45600 | 2074 |
| 677 | 20231115 | 090900 | 1619320050 | 45750 | 45850 | 45950 | 45550 | 3366 |
| 678 | 20231115 | 090800 | 1465464450 | 45800 | 46000 | 46000 | 45800 | 1635 |
| 679 | 20231115 | 090700 | 1390386200 | 46000 | 46000 | 46000 | 45900 | 313 |
| 680 | 20231115 | 090600 | 1376014800 | 46000 | 45850 | 46050 | 45800 | 4188 |
| 681 | 20231115 | 090500 | 1183592150 | 45800 | 46050 | 46050 | 45800 | 1467 |
| 682 | 20231115 | 090400 | 1116224750 | 46000 | 46050 | 46100 | 45800 | 3276 |
| 683 | 20231115 | 090300 | 965673950 | 46000 | 46350 | 46350 | 46000 | 3842 |
| 684 | 20231115 | 090200 | 788433950 | 46200 | 46300 | 46350 | 46100 | 3943 |
| 685 | 20231115 | 090100 | 605977650 | 46300 | 46550 | 46550 | 46100 | 2532 |
| 686 | 20231115 | 090000 | 488600150 | 46550 | 46600 | 46650 | 46100 | 10495 |