37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 203000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 3 | 20231115 | 202900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20231115 | 202800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20231115 | 202700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20231115 | 202600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20231115 | 202500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20231115 | 202400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20231115 | 202300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20231115 | 202200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20231115 | 202100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20231115 | 202000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20231115 | 201900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20231115 | 201800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20231115 | 201700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20231115 | 201600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20231115 | 201500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20231115 | 201400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20231115 | 201300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20231115 | 201200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20231115 | 201100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20231115 | 201000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20231115 | 200900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20231115 | 200800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20231115 | 200700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20231115 | 200600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20231115 | 200500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20231115 | 200400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20231115 | 200300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20231115 | 200200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20231115 | 200100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20231115 | 200000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 33 | 20231115 | 195900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20231115 | 195800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20231115 | 195700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20231115 | 195600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20231115 | 195500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20231115 | 195400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20231115 | 195300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20231115 | 195200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20231115 | 195100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20231115 | 195000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20231115 | 194900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20231115 | 194800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20231115 | 194700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20231115 | 194600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20231115 | 194500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20231115 | 194400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20231115 | 194300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20231115 | 194200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20231115 | 194100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20231115 | 194000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20231115 | 193900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20231115 | 193800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20231115 | 193700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20231115 | 193600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20231115 | 193500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20231115 | 193400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20231115 | 193300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20231115 | 193200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20231115 | 193100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20231115 | 193000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 63 | 20231115 | 192900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20231115 | 192800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20231115 | 192700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20231115 | 192600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20231115 | 192500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20231115 | 192400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20231115 | 192300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20231115 | 192200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20231115 | 192100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20231115 | 192000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20231115 | 191900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20231115 | 191800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20231115 | 191700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20231115 | 191600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20231115 | 191500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20231115 | 191400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20231115 | 191300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20231115 | 191200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20231115 | 191100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20231115 | 191000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20231115 | 190900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20231115 | 190800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20231115 | 190700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20231115 | 190600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20231115 | 190500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20231115 | 190400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20231115 | 190300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20231115 | 190200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20231115 | 190100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20231115 | 190000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 93 | 20231115 | 185900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20231115 | 185800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20231115 | 185700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20231115 | 185600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20231115 | 185500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20231115 | 185400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20231115 | 185300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20231115 | 185200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20231115 | 185100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20231115 | 185000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20231115 | 184900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20231115 | 184800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20231115 | 184700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20231115 | 184600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20231115 | 184500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20231115 | 184400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20231115 | 184300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20231115 | 184200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20231115 | 184100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20231115 | 184000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20231115 | 183900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20231115 | 183800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20231115 | 183700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20231115 | 183600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20231115 | 183500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20231115 | 183400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20231115 | 183300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20231115 | 183200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20231115 | 183100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20231115 | 183000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 123 | 20231115 | 182900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20231115 | 182800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20231115 | 182700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20231115 | 182600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20231115 | 182500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20231115 | 182400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20231115 | 182300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20231115 | 182200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20231115 | 182100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20231115 | 182000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20231115 | 181900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20231115 | 181800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20231115 | 181700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20231115 | 181600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20231115 | 181500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20231115 | 181400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20231115 | 181300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20231115 | 181200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20231115 | 181100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20231115 | 181000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20231115 | 180900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20231115 | 180800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20231115 | 180700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20231115 | 180600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20231115 | 180500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20231115 | 180400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20231115 | 180300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20231115 | 180200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20231115 | 180100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20231115 | 180000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 153 | 20231115 | 175900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20231115 | 175800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20231115 | 175700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20231115 | 175600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20231115 | 175500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20231115 | 175400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20231115 | 175300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20231115 | 175200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20231115 | 175100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20231115 | 175000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20231115 | 174900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20231115 | 174800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20231115 | 174700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20231115 | 174600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20231115 | 174500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20231115 | 174400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20231115 | 174300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20231115 | 174200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20231115 | 174100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20231115 | 174000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20231115 | 173900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20231115 | 173800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20231115 | 173700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20231115 | 173600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20231115 | 173500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20231115 | 173400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20231115 | 173300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20231115 | 173200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20231115 | 173100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20231115 | 173000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 183 | 20231115 | 172900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20231115 | 172800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20231115 | 172700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20231115 | 172600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20231115 | 172500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20231115 | 172400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20231115 | 172300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20231115 | 172200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20231115 | 172100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20231115 | 172000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20231115 | 171900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20231115 | 171800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20231115 | 171700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20231115 | 171600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20231115 | 171500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20231115 | 171400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20231115 | 171300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20231115 | 171200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20231115 | 171100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20231115 | 171000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20231115 | 170900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20231115 | 170800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20231115 | 170700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20231115 | 170600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20231115 | 170500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20231115 | 170400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20231115 | 170300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20231115 | 170200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20231115 | 170100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 212 | 20231115 | 170000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 213 | 20231115 | 165900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20231115 | 165800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20231115 | 165700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20231115 | 165600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 217 | 20231115 | 165500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 218 | 20231115 | 165400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 219 | 20231115 | 165300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 220 | 20231115 | 165200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 221 | 20231115 | 165100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 222 | 20231115 | 165000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 223 | 20231115 | 164900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 224 | 20231115 | 164800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 225 | 20231115 | 164700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 226 | 20231115 | 164600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 227 | 20231115 | 164500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 228 | 20231115 | 164400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 229 | 20231115 | 164300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 230 | 20231115 | 164200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 231 | 20231115 | 164100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 232 | 20231115 | 164000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 233 | 20231115 | 163900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 234 | 20231115 | 163800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 235 | 20231115 | 163700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 236 | 20231115 | 163600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 237 | 20231115 | 163500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20231115 | 163400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 239 | 20231115 | 163300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 240 | 20231115 | 163200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 241 | 20231115 | 163100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 242 | 20231115 | 163000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 243 | 20231115 | 162900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 244 | 20231115 | 162800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 245 | 20231115 | 162700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 246 | 20231115 | 162600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 247 | 20231115 | 162500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 248 | 20231115 | 162400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 249 | 20231115 | 162300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 250 | 20231115 | 162200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 251 | 20231115 | 162100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 252 | 20231115 | 162000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 253 | 20231115 | 161900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 254 | 20231115 | 161800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 255 | 20231115 | 161700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 256 | 20231115 | 161600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 257 | 20231115 | 161500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 258 | 20231115 | 161400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 259 | 20231115 | 161300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 260 | 20231115 | 161200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 261 | 20231115 | 161100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 262 | 20231115 | 161000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 263 | 20231115 | 160900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 264 | 20231115 | 160800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 265 | 20231115 | 160700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 266 | 20231115 | 160600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 267 | 20231115 | 160500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 268 | 20231115 | 160400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 269 | 20231115 | 160300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 270 | 20231115 | 160200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 271 | 20231115 | 160100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 272 | 20231115 | 160000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 5766 |
| 273 | 20231115 | 155900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 274 | 20231115 | 155800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 275 | 20231115 | 155700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 276 | 20231115 | 155600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 277 | 20231115 | 155500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 278 | 20231115 | 155400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 279 | 20231115 | 155300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 280 | 20231115 | 155200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 281 | 20231115 | 155100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 282 | 20231115 | 155000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 283 | 20231115 | 154900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 284 | 20231115 | 154800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 285 | 20231115 | 154700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 286 | 20231115 | 154600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 287 | 20231115 | 154500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 288 | 20231115 | 154400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 289 | 20231115 | 154300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 290 | 20231115 | 154200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 291 | 20231115 | 154100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 292 | 20231115 | 154000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 293 | 20231115 | 153900 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 294 | 20231115 | 153800 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 295 | 20231115 | 153700 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 296 | 20231115 | 153600 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 297 | 20231115 | 153500 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 298 | 20231115 | 153400 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 299 | 20231115 | 153300 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 300 | 20231115 | 153200 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 301 | 20231115 | 153100 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 302 | 20231115 | 153000 | 16937599600 | 42050 | 42050 | 42050 | 42050 | 11532 |
| 303 | 20231115 | 152900 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 304 | 20231115 | 152800 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 305 | 20231115 | 152700 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 306 | 20231115 | 152600 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 307 | 20231115 | 152500 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 308 | 20231115 | 152400 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 309 | 20231115 | 152300 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 310 | 20231115 | 152200 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 311 | 20231115 | 152100 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 312 | 20231115 | 152000 | 16695139300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 313 | 20231115 | 151900 | 16695139300 | 42100 | 42100 | 42150 | 42050 | 528 |
| 314 | 20231115 | 151800 | 16672910600 | 42100 | 42050 | 42100 | 42050 | 1225 |
| 315 | 20231115 | 151700 | 16621384650 | 42050 | 42050 | 42100 | 42000 | 1369 |
| 316 | 20231115 | 151600 | 16563816150 | 42100 | 42100 | 42100 | 42050 | 379 |
| 317 | 20231115 | 151500 | 16547868200 | 42100 | 42050 | 42100 | 42050 | 2128 |
| 318 | 20231115 | 151400 | 16458305900 | 42050 | 42050 | 42100 | 42050 | 668 |
| 319 | 20231115 | 151300 | 16430188000 | 42100 | 42050 | 42100 | 42050 | 466 |
| 320 | 20231115 | 151200 | 16410575700 | 42100 | 42050 | 42100 | 42050 | 744 |
| 321 | 20231115 | 151100 | 16379253800 | 42050 | 42050 | 42100 | 42050 | 908 |
| 322 | 20231115 | 151000 | 16341068400 | 42100 | 42050 | 42100 | 42000 | 697 |
| 323 | 20231115 | 150900 | 16311754350 | 42100 | 42000 | 42100 | 42000 | 616 |
| 324 | 20231115 | 150800 | 16285851150 | 42050 | 42050 | 42100 | 42000 | 3517 |
| 325 | 20231115 | 150700 | 16137949100 | 42100 | 42050 | 42100 | 42000 | 1350 |
| 326 | 20231115 | 150600 | 16081203600 | 42050 | 42100 | 42100 | 42050 | 2311 |
| 327 | 20231115 | 150500 | 15984017250 | 42100 | 42100 | 42100 | 42050 | 146 |
| 328 | 20231115 | 150400 | 15977875900 | 42050 | 42050 | 42050 | 42000 | 1319 |
| 329 | 20231115 | 150300 | 15922417800 | 42100 | 42000 | 42100 | 42000 | 1524 |
| 330 | 20231115 | 150200 | 15858341150 | 42050 | 42050 | 42100 | 42000 | 1170 |
| 331 | 20231115 | 150100 | 15809136350 | 42100 | 42000 | 42100 | 42000 | 1926 |
| 332 | 20231115 | 150000 | 15728153450 | 42000 | 42000 | 42050 | 42000 | 1100 |
| 333 | 20231115 | 145900 | 15681952550 | 42000 | 42050 | 42100 | 42000 | 583 |
| 334 | 20231115 | 145800 | 15657438800 | 42050 | 42000 | 42050 | 42000 | 1409 |
| 335 | 20231115 | 145700 | 15598194100 | 42050 | 42050 | 42100 | 42000 | 1028 |
| 336 | 20231115 | 145600 | 15554969850 | 42050 | 42050 | 42100 | 42050 | 538 |
| 337 | 20231115 | 145500 | 15532332350 | 42050 | 42050 | 42100 | 42050 | 288 |
| 338 | 20231115 | 145400 | 15520211750 | 42050 | 42050 | 42100 | 42000 | 1076 |
| 339 | 20231115 | 145300 | 15474972950 | 42100 | 42050 | 42100 | 42000 | 2030 |
| 340 | 20231115 | 145200 | 15389614700 | 42050 | 42050 | 42050 | 42000 | 573 |
| 341 | 20231115 | 145100 | 15365525650 | 42050 | 42000 | 42050 | 42000 | 490 |
| 342 | 20231115 | 145000 | 15344933800 | 42000 | 42000 | 42050 | 42000 | 1128 |
| 343 | 20231115 | 144900 | 15297506850 | 42050 | 42000 | 42050 | 42000 | 218 |
| 344 | 20231115 | 144800 | 15288345050 | 42050 | 42000 | 42050 | 42000 | 389 |
| 345 | 20231115 | 144700 | 15271996400 | 42000 | 42000 | 42050 | 42000 | 454 |
| 346 | 20231115 | 144600 | 15252910850 | 42000 | 42000 | 42050 | 42000 | 398 |
| 347 | 20231115 | 144500 | 15236184250 | 42050 | 42000 | 42050 | 42000 | 331 |
| 348 | 20231115 | 144400 | 15222268600 | 42000 | 42000 | 42050 | 42000 | 677 |
| 349 | 20231115 | 144300 | 15193824900 | 42000 | 42000 | 42050 | 42000 | 1510 |
| 350 | 20231115 | 144200 | 15130361050 | 42050 | 42000 | 42050 | 41950 | 551 |
| 351 | 20231115 | 144100 | 15107197850 | 42000 | 42050 | 42050 | 42000 | 706 |
| 352 | 20231115 | 144000 | 15077533350 | 42050 | 42000 | 42050 | 42000 | 330 |
| 353 | 20231115 | 143900 | 15063660250 | 42000 | 42000 | 42050 | 42000 | 344 |
| 354 | 20231115 | 143800 | 15049201700 | 42000 | 42000 | 42050 | 42000 | 430 |
| 355 | 20231115 | 143700 | 15031135300 | 42000 | 42000 | 42050 | 42000 | 313 |
| 356 | 20231115 | 143600 | 15017978650 | 42050 | 42000 | 42050 | 41950 | 697 |
| 357 | 20231115 | 143500 | 14988695100 | 42050 | 42000 | 42050 | 41950 | 347 |
| 358 | 20231115 | 143400 | 14974118650 | 41950 | 41950 | 42050 | 41950 | 5671 |
| 359 | 20231115 | 143300 | 14736195500 | 41950 | 42050 | 42050 | 41950 | 9809 |
| 360 | 20231115 | 143200 | 14324217500 | 42000 | 42000 | 42050 | 42000 | 766 |
| 361 | 20231115 | 143100 | 14292038050 | 42000 | 42050 | 42100 | 42000 | 1427 |
| 362 | 20231115 | 143000 | 14232036150 | 42050 | 42000 | 42100 | 42000 | 343 |
| 363 | 20231115 | 142900 | 14217606200 | 42050 | 42100 | 42100 | 42000 | 1470 |
| 364 | 20231115 | 142800 | 14155796250 | 42050 | 42050 | 42100 | 42050 | 1311 |
| 365 | 20231115 | 142700 | 14100657750 | 42050 | 42000 | 42100 | 42000 | 2975 |
| 366 | 20231115 | 142600 | 13975562750 | 42050 | 42050 | 42050 | 42000 | 2195 |
| 367 | 20231115 | 142500 | 13883354650 | 42000 | 42000 | 42050 | 42000 | 782 |
| 368 | 20231115 | 142400 | 13850496500 | 42000 | 42000 | 42050 | 42000 | 730 |
| 369 | 20231115 | 142300 | 13819815300 | 42000 | 42050 | 42050 | 42000 | 2264 |
| 370 | 20231115 | 142200 | 13724713850 | 42050 | 42050 | 42100 | 42000 | 2592 |
| 371 | 20231115 | 142100 | 13615792600 | 42100 | 42050 | 42100 | 42050 | 2502 |
| 372 | 20231115 | 142000 | 13510578400 | 42100 | 42050 | 42100 | 42050 | 436 |
| 373 | 20231115 | 141900 | 13492230700 | 42050 | 42050 | 42100 | 42050 | 885 |
| 374 | 20231115 | 141800 | 13454994950 | 42100 | 42050 | 42100 | 42050 | 1415 |
| 375 | 20231115 | 141700 | 13395434600 | 42050 | 42100 | 42100 | 42050 | 564 |
| 376 | 20231115 | 141600 | 13371701800 | 42050 | 42100 | 42150 | 42050 | 767 |
| 377 | 20231115 | 141500 | 13339423550 | 42150 | 42100 | 42150 | 42100 | 1785 |
| 378 | 20231115 | 141400 | 13264240950 | 42150 | 42100 | 42150 | 42100 | 404 |
| 379 | 20231115 | 141300 | 13247216450 | 42150 | 42150 | 42200 | 42150 | 838 |
| 380 | 20231115 | 141200 | 13211875100 | 42200 | 42100 | 42200 | 42100 | 1482 |
| 381 | 20231115 | 141100 | 13149350050 | 42150 | 42250 | 42250 | 42150 | 505 |
| 382 | 20231115 | 141000 | 13128046300 | 42250 | 42150 | 42250 | 42100 | 1197 |
| 383 | 20231115 | 140900 | 13077548750 | 42150 | 42250 | 42300 | 42150 | 505 |
| 384 | 20231115 | 140800 | 13056230300 | 42250 | 42150 | 42300 | 42050 | 210 |
| 385 | 20231115 | 140700 | 13047378900 | 42100 | 42200 | 42350 | 42050 | 3269 |
| 386 | 20231115 | 140600 | 12909748000 | 42150 | 42300 | 42400 | 42150 | 1108 |
| 387 | 20231115 | 140500 | 12862935900 | 42200 | 42350 | 42350 | 42200 | 1389 |
| 388 | 20231115 | 140400 | 12804255350 | 42300 | 42350 | 42400 | 42250 | 636 |
| 389 | 20231115 | 140300 | 12777343100 | 42350 | 42350 | 42400 | 42300 | 374 |
| 390 | 20231115 | 140200 | 12761505600 | 42300 | 42300 | 42450 | 42300 | 490 |
| 391 | 20231115 | 140100 | 12740743600 | 42350 | 42150 | 42350 | 42100 | 283 |
| 392 | 20231115 | 140000 | 12728783450 | 42100 | 42350 | 42350 | 42100 | 2123 |
| 393 | 20231115 | 135900 | 12639216150 | 42350 | 42250 | 42350 | 42200 | 2327 |
| 394 | 20231115 | 135800 | 12540868600 | 42250 | 42350 | 42350 | 42200 | 1272 |
| 395 | 20231115 | 135700 | 12487106800 | 42350 | 42350 | 42450 | 42250 | 1621 |
| 396 | 20231115 | 135600 | 12418515900 | 42350 | 42450 | 42450 | 42350 | 4391 |
| 397 | 20231115 | 135500 | 12232449600 | 42450 | 42500 | 42500 | 42400 | 1547 |
| 398 | 20231115 | 135400 | 12166764950 | 42500 | 42550 | 42600 | 42450 | 1484 |
| 399 | 20231115 | 135300 | 12103710500 | 42550 | 42600 | 42600 | 42550 | 459 |
| 400 | 20231115 | 135200 | 12084166800 | 42600 | 42650 | 42700 | 42600 | 884 |
| 401 | 20231115 | 135100 | 12046482500 | 42650 | 42700 | 42700 | 42600 | 546 |
| 402 | 20231115 | 135000 | 12023182550 | 42700 | 42800 | 42850 | 42700 | 700 |
| 403 | 20231115 | 134900 | 11993221150 | 42800 | 42800 | 42800 | 42650 | 413 |
| 404 | 20231115 | 134800 | 11975565750 | 42800 | 42700 | 42800 | 42650 | 279 |
| 405 | 20231115 | 134700 | 11963642000 | 42750 | 42700 | 42850 | 42700 | 396 |
| 406 | 20231115 | 134600 | 11946703950 | 42700 | 42850 | 42850 | 42700 | 2081 |
| 407 | 20231115 | 134500 | 11857740650 | 42800 | 42900 | 42900 | 42800 | 653 |
| 408 | 20231115 | 134400 | 11829747850 | 42900 | 42850 | 42900 | 42800 | 780 |
| 409 | 20231115 | 134300 | 11796323100 | 42900 | 42850 | 42900 | 42850 | 429 |
| 410 | 20231115 | 134200 | 11777932450 | 42850 | 42950 | 42950 | 42850 | 502 |
| 411 | 20231115 | 134100 | 11756404500 | 42950 | 42950 | 42950 | 42800 | 629 |
| 412 | 20231115 | 134000 | 11729421150 | 42900 | 42950 | 42950 | 42900 | 812 |
| 413 | 20231115 | 133900 | 11694568200 | 42950 | 42900 | 42950 | 42800 | 722 |
| 414 | 20231115 | 133800 | 11663587650 | 42950 | 42900 | 42950 | 42850 | 1049 |
| 415 | 20231115 | 133700 | 11618588050 | 42900 | 42900 | 42950 | 42800 | 868 |
| 416 | 20231115 | 133600 | 11581358500 | 42950 | 42750 | 42950 | 42750 | 4081 |
| 417 | 20231115 | 133500 | 11406620000 | 42800 | 42800 | 42800 | 42750 | 1897 |
| 418 | 20231115 | 133400 | 11325442300 | 42800 | 42750 | 42800 | 42750 | 1117 |
| 419 | 20231115 | 133300 | 11277650300 | 42750 | 42750 | 42800 | 42700 | 863 |
| 420 | 20231115 | 133200 | 11240766800 | 42750 | 42700 | 42750 | 42650 | 1199 |
| 421 | 20231115 | 133100 | 11189531650 | 42750 | 42650 | 42750 | 42650 | 574 |
| 422 | 20231115 | 133000 | 11165009750 | 42650 | 42650 | 42700 | 42500 | 372 |
| 423 | 20231115 | 132900 | 11149157650 | 42650 | 42550 | 42650 | 42500 | 411 |
| 424 | 20231115 | 132800 | 11131657500 | 42500 | 42500 | 42600 | 42450 | 637 |
| 425 | 20231115 | 132700 | 11104560300 | 42550 | 42500 | 42600 | 42450 | 7644 |
| 426 | 20231115 | 132600 | 10779584700 | 42450 | 42500 | 42500 | 42450 | 456 |
| 427 | 20231115 | 132500 | 10760214900 | 42500 | 42450 | 42500 | 42450 | 593 |
| 428 | 20231115 | 132400 | 10735028250 | 42450 | 42450 | 42500 | 42400 | 658 |
| 429 | 20231115 | 132300 | 10707087600 | 42450 | 42450 | 42450 | 42350 | 613 |
| 430 | 20231115 | 132200 | 10681087750 | 42400 | 42400 | 42450 | 42350 | 1950 |
| 431 | 20231115 | 132100 | 10598407950 | 42400 | 42350 | 42400 | 42350 | 341 |
| 432 | 20231115 | 132000 | 10583958800 | 42400 | 42350 | 42400 | 42300 | 768 |
| 433 | 20231115 | 131900 | 10551419750 | 42400 | 42300 | 42400 | 42300 | 402 |
| 434 | 20231115 | 131800 | 10534390900 | 42350 | 42300 | 42350 | 42300 | 459 |
| 435 | 20231115 | 131700 | 10514958300 | 42350 | 42300 | 42350 | 42250 | 383 |
| 436 | 20231115 | 131600 | 10498762650 | 42300 | 42350 | 42350 | 42300 | 509 |
| 437 | 20231115 | 131500 | 10477216100 | 42350 | 42350 | 42350 | 42250 | 237 |
| 438 | 20231115 | 131400 | 10467187800 | 42350 | 42250 | 42350 | 42250 | 408 |
| 439 | 20231115 | 131300 | 10449924750 | 42300 | 42300 | 42350 | 42250 | 587 |
| 440 | 20231115 | 131200 | 10425091150 | 42300 | 42350 | 42350 | 42300 | 468 |
| 441 | 20231115 | 131100 | 10405281050 | 42350 | 42300 | 42350 | 42300 | 264 |
| 442 | 20231115 | 131000 | 10394103450 | 42300 | 42350 | 42350 | 42200 | 349 |
| 443 | 20231115 | 130900 | 10379342250 | 42350 | 42250 | 42350 | 42200 | 267 |
| 444 | 20231115 | 130800 | 10368052300 | 42300 | 42350 | 42350 | 42200 | 255 |
| 445 | 20231115 | 130700 | 10357259200 | 42250 | 42250 | 42350 | 42150 | 595 |
| 446 | 20231115 | 130600 | 10332107250 | 42250 | 42300 | 42300 | 42250 | 559 |
| 447 | 20231115 | 130500 | 10308465150 | 42300 | 42300 | 42300 | 42250 | 764 |
| 448 | 20231115 | 130400 | 10276156800 | 42300 | 42250 | 42300 | 42100 | 345 |
| 449 | 20231115 | 130300 | 10261602050 | 42150 | 42250 | 42300 | 42100 | 3112 |
| 450 | 20231115 | 130200 | 10130138950 | 42200 | 42150 | 42250 | 42150 | 258 |
| 451 | 20231115 | 130100 | 10119253400 | 42150 | 42250 | 42250 | 42150 | 339 |
| 452 | 20231115 | 130000 | 10104945750 | 42200 | 42150 | 42250 | 42150 | 753 |
| 453 | 20231115 | 125900 | 10073176700 | 42150 | 42200 | 42250 | 42150 | 386 |
| 454 | 20231115 | 125800 | 10056895750 | 42200 | 42250 | 42250 | 42100 | 383 |
| 455 | 20231115 | 125700 | 10040741650 | 42200 | 42100 | 42250 | 42100 | 514 |
| 456 | 20231115 | 125600 | 10019072050 | 42100 | 42250 | 42250 | 42100 | 420 |
| 457 | 20231115 | 125500 | 10001350450 | 42200 | 42150 | 42250 | 42100 | 512 |
| 458 | 20231115 | 125400 | 9979773050 | 42100 | 42150 | 42200 | 42100 | 453 |
| 459 | 20231115 | 125300 | 9960673700 | 42150 | 42200 | 42250 | 42150 | 221 |
| 460 | 20231115 | 125200 | 9951355900 | 42150 | 42100 | 42200 | 42100 | 431 |
| 461 | 20231115 | 125100 | 9933202750 | 42150 | 42100 | 42200 | 42100 | 838 |
| 462 | 20231115 | 125000 | 9897876550 | 42100 | 42150 | 42200 | 42050 | 523 |
| 463 | 20231115 | 124900 | 9875839600 | 42150 | 42100 | 42200 | 42100 | 259 |
| 464 | 20231115 | 124800 | 9864921200 | 42050 | 42150 | 42200 | 42050 | 438 |
| 465 | 20231115 | 124700 | 9846488150 | 42150 | 42100 | 42200 | 42050 | 513 |
| 466 | 20231115 | 124600 | 9824874900 | 42100 | 42100 | 42200 | 42050 | 939 |
| 467 | 20231115 | 124500 | 9785322950 | 42100 | 42100 | 42200 | 42100 | 624 |
| 468 | 20231115 | 124400 | 9759028900 | 42100 | 42150 | 42200 | 42100 | 333 |
| 469 | 20231115 | 124300 | 9744986850 | 42100 | 42100 | 42150 | 42100 | 338 |
| 470 | 20231115 | 124200 | 9730748700 | 42100 | 42150 | 42150 | 42100 | 363 |
| 471 | 20231115 | 124100 | 9715461700 | 42150 | 42150 | 42150 | 42100 | 341 |
| 472 | 20231115 | 124000 | 9701095950 | 42100 | 42100 | 42200 | 42100 | 399 |
| 473 | 20231115 | 123900 | 9684289950 | 42150 | 42150 | 42200 | 42100 | 453 |
| 474 | 20231115 | 123800 | 9665194000 | 42100 | 42100 | 42200 | 42100 | 372 |
| 475 | 20231115 | 123700 | 9649514100 | 42100 | 42200 | 42200 | 42100 | 445 |
| 476 | 20231115 | 123600 | 9630762950 | 42200 | 42150 | 42200 | 42100 | 467 |
| 477 | 20231115 | 123500 | 9611085300 | 42150 | 42150 | 42200 | 42100 | 311 |
| 478 | 20231115 | 123400 | 9597983350 | 42150 | 42100 | 42200 | 42100 | 589 |
| 479 | 20231115 | 123300 | 9573169750 | 42100 | 42100 | 42150 | 42100 | 295 |
| 480 | 20231115 | 123200 | 9560741100 | 42100 | 42150 | 42200 | 42100 | 315 |
| 481 | 20231115 | 123100 | 9547466100 | 42150 | 42200 | 42200 | 42100 | 439 |
| 482 | 20231115 | 123000 | 9528962050 | 42200 | 42200 | 42250 | 42100 | 638 |
| 483 | 20231115 | 122900 | 9502061650 | 42200 | 42200 | 42250 | 42200 | 388 |
| 484 | 20231115 | 122800 | 9485680500 | 42200 | 42150 | 42250 | 42150 | 413 |
| 485 | 20231115 | 122700 | 9468257850 | 42200 | 42200 | 42250 | 42150 | 551 |
| 486 | 20231115 | 122600 | 9445002550 | 42200 | 42200 | 42250 | 42200 | 210 |
| 487 | 20231115 | 122500 | 9436138150 | 42200 | 42200 | 42200 | 42150 | 415 |
| 488 | 20231115 | 122400 | 9418638650 | 42200 | 42250 | 42250 | 42150 | 324 |
| 489 | 20231115 | 122300 | 9404965200 | 42200 | 42300 | 42300 | 42200 | 608 |
| 490 | 20231115 | 122200 | 9379282700 | 42250 | 42250 | 42300 | 42200 | 503 |
| 491 | 20231115 | 122100 | 9358032700 | 42200 | 42100 | 42250 | 42100 | 515 |
| 492 | 20231115 | 122000 | 9336300250 | 42150 | 42200 | 42250 | 42100 | 376 |
| 493 | 20231115 | 121900 | 9320449850 | 42200 | 42150 | 42250 | 42100 | 312 |
| 494 | 20231115 | 121800 | 9307297150 | 42150 | 42200 | 42250 | 42100 | 493 |
| 495 | 20231115 | 121700 | 9286499300 | 42200 | 42150 | 42200 | 42150 | 565 |
| 496 | 20231115 | 121600 | 9262672950 | 42150 | 42200 | 42200 | 42100 | 284 |
| 497 | 20231115 | 121500 | 9250705250 | 42200 | 42150 | 42200 | 42100 | 318 |
| 498 | 20231115 | 121400 | 9237305050 | 42200 | 42100 | 42200 | 42050 | 606 |
| 499 | 20231115 | 121300 | 9211782150 | 42100 | 42150 | 42200 | 42100 | 559 |
| 500 | 20231115 | 121200 | 9188218900 | 42200 | 42100 | 42200 | 42100 | 229 |
| 501 | 20231115 | 121100 | 9178566900 | 42100 | 42100 | 42200 | 42100 | 653 |
| 502 | 20231115 | 121000 | 9151047850 | 42200 | 42100 | 42200 | 42100 | 480 |
| 503 | 20231115 | 120900 | 9130821000 | 42100 | 42200 | 42200 | 42100 | 311 |
| 504 | 20231115 | 120800 | 9117716950 | 42250 | 42250 | 42250 | 42150 | 486 |
| 505 | 20231115 | 120700 | 9097220600 | 42250 | 42200 | 42250 | 42150 | 249 |
| 506 | 20231115 | 120600 | 9086714800 | 42150 | 42150 | 42250 | 42100 | 369 |
| 507 | 20231115 | 120500 | 9071156700 | 42150 | 42150 | 42250 | 42150 | 693 |
| 508 | 20231115 | 120400 | 9041917550 | 42150 | 42200 | 42250 | 42150 | 609 |
| 509 | 20231115 | 120300 | 9016210350 | 42250 | 42200 | 42250 | 42150 | 434 |
| 510 | 20231115 | 120200 | 8997889000 | 42200 | 42200 | 42200 | 42100 | 489 |
| 511 | 20231115 | 120100 | 8977274000 | 42250 | 42200 | 42250 | 42200 | 655 |
| 512 | 20231115 | 120000 | 8949624000 | 42200 | 42200 | 42250 | 42200 | 420 |
| 513 | 20231115 | 115900 | 8931890100 | 42200 | 42200 | 42250 | 42200 | 244 |
| 514 | 20231115 | 115800 | 8921590550 | 42100 | 42200 | 42250 | 42100 | 411 |
| 515 | 20231115 | 115700 | 8904271150 | 42200 | 42200 | 42250 | 42100 | 449 |
| 516 | 20231115 | 115600 | 8885326500 | 42250 | 42150 | 42250 | 42150 | 238 |
| 517 | 20231115 | 115500 | 8875287200 | 42200 | 42250 | 42300 | 42150 | 443 |
| 518 | 20231115 | 115400 | 8856589100 | 42250 | 42100 | 42250 | 42100 | 1126 |
| 519 | 20231115 | 115300 | 8809061700 | 42200 | 42200 | 42250 | 42050 | 255 |
| 520 | 20231115 | 115200 | 8798316850 | 42200 | 42100 | 42250 | 42100 | 400 |
| 521 | 20231115 | 115100 | 8781445100 | 42100 | 42150 | 42250 | 42050 | 880 |
| 522 | 20231115 | 115000 | 8744344250 | 42100 | 42100 | 42200 | 42050 | 467 |
| 523 | 20231115 | 114900 | 8724666750 | 42100 | 42100 | 42200 | 42100 | 391 |
| 524 | 20231115 | 114800 | 8708188850 | 42100 | 42200 | 42200 | 42100 | 778 |
| 525 | 20231115 | 114700 | 8675402750 | 42150 | 42050 | 42150 | 42000 | 485 |
| 526 | 20231115 | 114600 | 8654992850 | 42050 | 42150 | 42150 | 42000 | 552 |
| 527 | 20231115 | 114500 | 8631773000 | 42100 | 42150 | 42150 | 42100 | 804 |
| 528 | 20231115 | 114400 | 8597895850 | 42150 | 42100 | 42150 | 42000 | 724 |
| 529 | 20231115 | 114300 | 8567409500 | 42100 | 42150 | 42200 | 42100 | 586 |
| 530 | 20231115 | 114200 | 8542725100 | 42150 | 42150 | 42200 | 42150 | 539 |
| 531 | 20231115 | 114100 | 8520004000 | 42150 | 42150 | 42200 | 42100 | 592 |
| 532 | 20231115 | 114000 | 8495042750 | 42200 | 42050 | 42200 | 42000 | 1672 |
| 533 | 20231115 | 113900 | 8424651200 | 42050 | 41950 | 42100 | 41950 | 440 |
| 534 | 20231115 | 113800 | 8406165550 | 42000 | 42000 | 42100 | 41950 | 569 |
| 535 | 20231115 | 113700 | 8382244350 | 42000 | 42000 | 42100 | 41950 | 419 |
| 536 | 20231115 | 113600 | 8364636200 | 42050 | 42100 | 42100 | 41950 | 394 |
| 537 | 20231115 | 113500 | 8348086300 | 42050 | 42050 | 42100 | 41950 | 457 |
| 538 | 20231115 | 113400 | 8328880900 | 42100 | 42000 | 42100 | 41950 | 472 |
| 539 | 20231115 | 113300 | 8309053050 | 42000 | 41950 | 42050 | 41950 | 448 |
| 540 | 20231115 | 113200 | 8290225900 | 41900 | 41950 | 42000 | 41900 | 848 |
| 541 | 20231115 | 113100 | 8254628350 | 41950 | 41950 | 42000 | 41900 | 587 |
| 542 | 20231115 | 113000 | 8230007550 | 41950 | 41950 | 41950 | 41850 | 612 |
| 543 | 20231115 | 112900 | 8204356650 | 41950 | 41900 | 42000 | 41850 | 527 |
| 544 | 20231115 | 112800 | 8182276050 | 41900 | 41900 | 41950 | 41850 | 361 |
| 545 | 20231115 | 112700 | 8167144100 | 41900 | 41900 | 42000 | 41850 | 519 |
| 546 | 20231115 | 112600 | 8145391000 | 41900 | 41850 | 41950 | 41850 | 503 |
| 547 | 20231115 | 112500 | 8124322650 | 41900 | 41950 | 41950 | 41850 | 483 |
| 548 | 20231115 | 112400 | 8104097500 | 41950 | 41900 | 41950 | 41800 | 640 |
| 549 | 20231115 | 112300 | 8077299400 | 41900 | 41850 | 41950 | 41850 | 286 |
| 550 | 20231115 | 112200 | 8065323750 | 41850 | 41850 | 41950 | 41850 | 395 |
| 551 | 20231115 | 112100 | 8048784100 | 41850 | 41900 | 41900 | 41850 | 688 |
| 552 | 20231115 | 112000 | 8019982850 | 41900 | 41950 | 41950 | 41850 | 334 |
| 553 | 20231115 | 111900 | 8005991900 | 41950 | 41900 | 41950 | 41850 | 517 |
| 554 | 20231115 | 111800 | 7984331800 | 41900 | 41900 | 41950 | 41900 | 437 |
| 555 | 20231115 | 111700 | 7966012900 | 41900 | 41900 | 41950 | 41900 | 588 |
| 556 | 20231115 | 111600 | 7941368850 | 41900 | 41850 | 42000 | 41850 | 602 |
| 557 | 20231115 | 111500 | 7916134350 | 41850 | 41850 | 41950 | 41850 | 664 |
| 558 | 20231115 | 111400 | 7888311100 | 41850 | 41900 | 41950 | 41850 | 662 |
| 559 | 20231115 | 111300 | 7860587550 | 41900 | 41850 | 41900 | 41850 | 844 |
| 560 | 20231115 | 111200 | 7825255000 | 41850 | 41950 | 42000 | 41850 | 5427 |
| 561 | 20231115 | 111100 | 7597737400 | 41950 | 41950 | 42000 | 41950 | 598 |
| 562 | 20231115 | 111000 | 7572644300 | 41950 | 42000 | 42050 | 41950 | 3145 |
| 563 | 20231115 | 110900 | 7440566500 | 42000 | 42000 | 42050 | 42000 | 445 |
| 564 | 20231115 | 110800 | 7421874650 | 42000 | 42000 | 42100 | 42000 | 750 |
| 565 | 20231115 | 110700 | 7390368000 | 42050 | 42000 | 42100 | 42000 | 611 |
| 566 | 20231115 | 110600 | 7364693950 | 42000 | 42050 | 42100 | 42000 | 460 |
| 567 | 20231115 | 110500 | 7345359850 | 42050 | 42000 | 42050 | 42000 | 465 |
| 568 | 20231115 | 110400 | 7325820050 | 42000 | 42000 | 42100 | 42000 | 713 |
| 569 | 20231115 | 110300 | 7295841100 | 42000 | 41950 | 42050 | 41950 | 922 |
| 570 | 20231115 | 110200 | 7257097650 | 42000 | 41950 | 42000 | 41950 | 735 |
| 571 | 20231115 | 110100 | 7226245350 | 41950 | 42000 | 42050 | 41950 | 2517 |
| 572 | 20231115 | 110000 | 7120534250 | 42000 | 42000 | 42050 | 42000 | 751 |
| 573 | 20231115 | 105900 | 7088982150 | 42000 | 42000 | 42050 | 42000 | 449 |
| 574 | 20231115 | 105800 | 7070124050 | 42050 | 42000 | 42050 | 42000 | 435 |
| 575 | 20231115 | 105700 | 7051846250 | 42000 | 42000 | 42100 | 42000 | 683 |
| 576 | 20231115 | 105600 | 7023152850 | 42000 | 42000 | 42050 | 42000 | 342 |
| 577 | 20231115 | 105500 | 7008780100 | 42000 | 42000 | 42100 | 42000 | 481 |
| 578 | 20231115 | 105400 | 6988568750 | 42000 | 41950 | 42050 | 41950 | 909 |
| 579 | 20231115 | 105300 | 6950405300 | 41950 | 41950 | 42000 | 41950 | 300 |
| 580 | 20231115 | 105200 | 6937820250 | 41950 | 42050 | 42050 | 41950 | 5019 |
| 581 | 20231115 | 105100 | 6726999050 | 42050 | 42100 | 42150 | 42050 | 441 |
| 582 | 20231115 | 105000 | 6708442000 | 42150 | 42150 | 42200 | 42100 | 469 |
| 583 | 20231115 | 104900 | 6688684450 | 42150 | 42150 | 42200 | 42050 | 705 |
| 584 | 20231115 | 104800 | 6659005250 | 42050 | 42200 | 42200 | 42050 | 790 |
| 585 | 20231115 | 104700 | 6625742200 | 42150 | 42150 | 42200 | 42050 | 508 |
| 586 | 20231115 | 104600 | 6604340450 | 42200 | 42100 | 42200 | 42100 | 388 |
| 587 | 20231115 | 104500 | 6587987500 | 42200 | 42050 | 42250 | 42050 | 2214 |
| 588 | 20231115 | 104400 | 6494727250 | 42100 | 42050 | 42100 | 41950 | 7383 |
| 589 | 20231115 | 104300 | 6184676450 | 42100 | 42050 | 42100 | 42050 | 625 |
| 590 | 20231115 | 104200 | 6158381750 | 42100 | 42050 | 42100 | 42000 | 1990 |
| 591 | 20231115 | 104100 | 6074696900 | 42050 | 42000 | 42050 | 42000 | 887 |
| 592 | 20231115 | 104000 | 6037429800 | 42050 | 42000 | 42050 | 42000 | 664 |
| 593 | 20231115 | 103900 | 6009532500 | 42050 | 42050 | 42100 | 42050 | 1273 |
| 594 | 20231115 | 103800 | 5955996350 | 42100 | 42050 | 42100 | 42000 | 985 |
| 595 | 20231115 | 103700 | 5914570350 | 42100 | 42050 | 42100 | 42000 | 718 |
| 596 | 20231115 | 103600 | 5884385900 | 42050 | 42000 | 42100 | 42000 | 813 |
| 597 | 20231115 | 103500 | 5850206900 | 42050 | 42050 | 42050 | 42000 | 345 |
| 598 | 20231115 | 103400 | 5835704400 | 42000 | 42000 | 42050 | 42000 | 703 |
| 599 | 20231115 | 103300 | 5806165200 | 42050 | 42050 | 42050 | 42000 | 359 |
| 600 | 20231115 | 103200 | 5791078300 | 42050 | 42000 | 42050 | 42000 | 426 |
| 601 | 20231115 | 103100 | 5773176650 | 42050 | 42000 | 42050 | 42000 | 607 |
| 602 | 20231115 | 103000 | 5747670750 | 42050 | 41950 | 42050 | 41950 | 459 |
| 603 | 20231115 | 102900 | 5728393200 | 41950 | 42000 | 42050 | 41950 | 383 |
| 604 | 20231115 | 102800 | 5712314850 | 42000 | 42000 | 42050 | 42000 | 1865 |
| 605 | 20231115 | 102700 | 5633984200 | 42050 | 41900 | 42050 | 41900 | 3321 |
| 606 | 20231115 | 102600 | 5494511500 | 41900 | 41900 | 41950 | 41900 | 529 |
| 607 | 20231115 | 102500 | 5472334150 | 41950 | 41850 | 41950 | 41850 | 425 |
| 608 | 20231115 | 102400 | 5454518950 | 41850 | 41900 | 41950 | 41850 | 6489 |
| 609 | 20231115 | 102300 | 5182609700 | 41900 | 42000 | 42050 | 41900 | 6462 |
| 610 | 20231115 | 102200 | 4911375300 | 42000 | 42050 | 42100 | 42000 | 465 |
| 611 | 20231115 | 102100 | 4891825400 | 42000 | 42000 | 42050 | 42000 | 396 |
| 612 | 20231115 | 102000 | 4875192850 | 42000 | 41900 | 42050 | 41850 | 1431 |
| 613 | 20231115 | 101900 | 4815182200 | 41900 | 41900 | 41950 | 41900 | 175 |
| 614 | 20231115 | 101800 | 4807849400 | 41900 | 42000 | 42050 | 41900 | 3683 |
| 615 | 20231115 | 101700 | 4653248100 | 41950 | 41900 | 42000 | 41900 | 4927 |
| 616 | 20231115 | 101600 | 4446356550 | 41950 | 41900 | 41950 | 41900 | 435 |
| 617 | 20231115 | 101500 | 4428129800 | 41900 | 41900 | 41950 | 41900 | 658 |
| 618 | 20231115 | 101400 | 4400551400 | 41900 | 41950 | 41950 | 41900 | 439 |
| 619 | 20231115 | 101300 | 4382148850 | 41950 | 41900 | 42000 | 41900 | 2590 |
| 620 | 20231115 | 101200 | 4273519550 | 41950 | 41750 | 41950 | 41750 | 815 |
| 621 | 20231115 | 101100 | 4239431700 | 41750 | 41700 | 41850 | 41700 | 446 |
| 622 | 20231115 | 101000 | 4220818150 | 41700 | 41750 | 41850 | 41700 | 688 |
| 623 | 20231115 | 100900 | 4192097750 | 41750 | 41700 | 41850 | 41700 | 876 |
| 624 | 20231115 | 100800 | 4155538650 | 41750 | 41950 | 41950 | 41700 | 7437 |
| 625 | 20231115 | 100700 | 3844544800 | 41900 | 42000 | 42000 | 41900 | 506 |
| 626 | 20231115 | 100600 | 3823333200 | 41900 | 41950 | 42000 | 41900 | 874 |
| 627 | 20231115 | 100500 | 3786682100 | 41950 | 41900 | 42000 | 41900 | 683 |
| 628 | 20231115 | 100400 | 3758033450 | 41850 | 41850 | 41900 | 41800 | 751 |
| 629 | 20231115 | 100300 | 3726605750 | 41800 | 41750 | 41850 | 41750 | 936 |
| 630 | 20231115 | 100200 | 3687511350 | 41750 | 41800 | 41850 | 41750 | 2846 |
| 631 | 20231115 | 100100 | 3568673200 | 41800 | 41750 | 41850 | 41750 | 239 |
| 632 | 20231115 | 100000 | 3558684800 | 41750 | 41800 | 41850 | 41750 | 574 |
| 633 | 20231115 | 095900 | 3534685300 | 41850 | 41750 | 41900 | 41700 | 1940 |
| 634 | 20231115 | 095800 | 3453690850 | 41700 | 41750 | 41800 | 41700 | 2443 |
| 635 | 20231115 | 095700 | 3351719350 | 41800 | 41800 | 41850 | 41750 | 1365 |
| 636 | 20231115 | 095600 | 3294708750 | 41800 | 41750 | 41850 | 41750 | 570 |
| 637 | 20231115 | 095500 | 3270888350 | 41750 | 41750 | 41850 | 41750 | 1706 |
| 638 | 20231115 | 095400 | 3199641450 | 41800 | 41850 | 41900 | 41750 | 3894 |
| 639 | 20231115 | 095300 | 3036816950 | 41850 | 42000 | 42000 | 41850 | 2403 |
| 640 | 20231115 | 095200 | 2936102800 | 41950 | 42050 | 42100 | 41950 | 2717 |
| 641 | 20231115 | 095100 | 2821955950 | 42050 | 42100 | 42150 | 42050 | 1785 |
| 642 | 20231115 | 095000 | 2746808300 | 42100 | 42150 | 42200 | 42100 | 381 |
| 643 | 20231115 | 094900 | 2730751800 | 42200 | 42150 | 42200 | 42150 | 538 |
| 644 | 20231115 | 094800 | 2708061100 | 42200 | 42100 | 42200 | 42100 | 523 |
| 645 | 20231115 | 094700 | 2686023550 | 42100 | 42200 | 42200 | 42100 | 610 |
| 646 | 20231115 | 094600 | 2660314250 | 42100 | 42150 | 42200 | 42100 | 576 |
| 647 | 20231115 | 094500 | 2636037900 | 42150 | 42100 | 42150 | 42100 | 473 |
| 648 | 20231115 | 094400 | 2616112200 | 42100 | 42150 | 42200 | 42050 | 439 |
| 649 | 20231115 | 094300 | 2597637000 | 42150 | 42200 | 42200 | 42050 | 1092 |
| 650 | 20231115 | 094200 | 2551652350 | 42200 | 42150 | 42200 | 42150 | 180 |
| 651 | 20231115 | 094100 | 2544064650 | 42200 | 42100 | 42200 | 42100 | 591 |
| 652 | 20231115 | 094000 | 2519130900 | 42200 | 42050 | 42200 | 42050 | 834 |
| 653 | 20231115 | 093900 | 2484005250 | 42050 | 42100 | 42100 | 42050 | 206 |
| 654 | 20231115 | 093800 | 2475338850 | 42050 | 42100 | 42100 | 42050 | 164 |
| 655 | 20231115 | 093700 | 2468440300 | 42050 | 42150 | 42200 | 42000 | 819 |
| 656 | 20231115 | 093600 | 2433995750 | 42150 | 42050 | 42150 | 42000 | 2636 |
| 657 | 20231115 | 093500 | 2323065500 | 42100 | 42050 | 42100 | 42000 | 793 |
| 658 | 20231115 | 093400 | 2289714000 | 42000 | 42050 | 42100 | 42000 | 475 |
| 659 | 20231115 | 093300 | 2269743750 | 42050 | 42100 | 42100 | 42000 | 844 |
| 660 | 20231115 | 093200 | 2234253800 | 42100 | 41950 | 42100 | 41900 | 4434 |
| 661 | 20231115 | 093100 | 2048002900 | 41950 | 41900 | 42000 | 41900 | 1003 |
| 662 | 20231115 | 093000 | 2005945450 | 41950 | 41950 | 42000 | 41900 | 1329 |
| 663 | 20231115 | 092900 | 1950193650 | 41950 | 42050 | 42050 | 41950 | 1120 |
| 664 | 20231115 | 092800 | 1903159000 | 42000 | 42050 | 42100 | 41950 | 1559 |
| 665 | 20231115 | 092700 | 1837668300 | 42050 | 41950 | 42100 | 41950 | 414 |
| 666 | 20231115 | 092600 | 1820279250 | 41950 | 42100 | 42200 | 41900 | 1683 |
| 667 | 20231115 | 092500 | 1749517450 | 42100 | 42000 | 42100 | 41750 | 7693 |
| 668 | 20231115 | 092400 | 1426095250 | 42000 | 42350 | 42350 | 42000 | 5582 |
| 669 | 20231115 | 092300 | 1191044800 | 42250 | 42250 | 42350 | 42200 | 459 |
| 670 | 20231115 | 092200 | 1171643650 | 42200 | 42250 | 42300 | 42150 | 2255 |
| 671 | 20231115 | 092100 | 1076487900 | 42250 | 42450 | 42600 | 42250 | 2153 |
| 672 | 20231115 | 092000 | 985192350 | 42550 | 42400 | 42600 | 42400 | 503 |
| 673 | 20231115 | 091900 | 963823000 | 42600 | 42650 | 42700 | 42400 | 2184 |
| 674 | 20231115 | 091800 | 870989550 | 42600 | 42700 | 42700 | 42600 | 672 |
| 675 | 20231115 | 091700 | 842341000 | 42700 | 42700 | 42700 | 42650 | 819 |
| 676 | 20231115 | 091600 | 807408350 | 42700 | 42700 | 42700 | 42600 | 181 |
| 677 | 20231115 | 091500 | 799687900 | 42650 | 42600 | 42700 | 42550 | 507 |
| 678 | 20231115 | 091400 | 778082650 | 42650 | 42600 | 42650 | 42600 | 205 |
| 679 | 20231115 | 091300 | 769341950 | 42600 | 42500 | 42600 | 42500 | 493 |
| 680 | 20231115 | 091200 | 748372350 | 42500 | 42650 | 42650 | 42450 | 1373 |
| 681 | 20231115 | 091100 | 689953850 | 42700 | 42700 | 42700 | 42600 | 448 |
| 682 | 20231115 | 091000 | 670856400 | 42700 | 42850 | 42850 | 42600 | 500 |
| 683 | 20231115 | 090900 | 649505750 | 42850 | 42700 | 42850 | 42650 | 656 |
| 684 | 20231115 | 090800 | 621472800 | 42650 | 42650 | 42700 | 42550 | 1927 |
| 685 | 20231115 | 090700 | 539320400 | 42650 | 42650 | 42650 | 42550 | 354 |
| 686 | 20231115 | 090600 | 524241350 | 42650 | 42600 | 42650 | 42500 | 1058 |
| 687 | 20231115 | 090500 | 479233400 | 42650 | 42700 | 42700 | 42500 | 2775 |
| 688 | 20231115 | 090400 | 361229450 | 42650 | 42700 | 42700 | 42550 | 1550 |
| 689 | 20231115 | 090300 | 295155700 | 42700 | 42700 | 42700 | 42650 | 336 |
| 690 | 20231115 | 090200 | 280814150 | 42700 | 42800 | 42850 | 42700 | 650 |
| 691 | 20231115 | 090100 | 253003050 | 42750 | 42800 | 42800 | 42750 | 1735 |
| 692 | 20231115 | 090000 | 178826500 | 43000 | 42550 | 43050 | 42550 | 4187 |