37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 202000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 3 | 20231115 | 201900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20231115 | 201800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20231115 | 201700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20231115 | 201600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20231115 | 201500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20231115 | 201400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20231115 | 201300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20231115 | 201200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20231115 | 201100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20231115 | 201000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20231115 | 200900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20231115 | 200800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20231115 | 200700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20231115 | 200600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20231115 | 200500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20231115 | 200400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20231115 | 200300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20231115 | 200200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20231115 | 200100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20231115 | 200000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20231115 | 195900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20231115 | 195800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20231115 | 195700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20231115 | 195600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20231115 | 195500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20231115 | 195400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20231115 | 195300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20231115 | 195200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20231115 | 195100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20231115 | 195000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 33 | 20231115 | 194900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20231115 | 194800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20231115 | 194700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20231115 | 194600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20231115 | 194500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20231115 | 194400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20231115 | 194300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20231115 | 194200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20231115 | 194100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20231115 | 194000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20231115 | 193900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20231115 | 193800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20231115 | 193700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20231115 | 193600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20231115 | 193500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20231115 | 193400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20231115 | 193300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20231115 | 193200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20231115 | 193100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20231115 | 193000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20231115 | 192900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20231115 | 192800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20231115 | 192700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20231115 | 192600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20231115 | 192500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20231115 | 192400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20231115 | 192300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20231115 | 192200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20231115 | 192100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20231115 | 192000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 63 | 20231115 | 191900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20231115 | 191800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20231115 | 191700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20231115 | 191600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20231115 | 191500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20231115 | 191400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20231115 | 191300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20231115 | 191200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20231115 | 191100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20231115 | 191000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20231115 | 190900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20231115 | 190800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20231115 | 190700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20231115 | 190600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20231115 | 190500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20231115 | 190400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20231115 | 190300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20231115 | 190200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20231115 | 190100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20231115 | 190000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20231115 | 185900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20231115 | 185800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20231115 | 185700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20231115 | 185600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20231115 | 185500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20231115 | 185400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20231115 | 185300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20231115 | 185200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20231115 | 185100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20231115 | 185000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 93 | 20231115 | 184900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20231115 | 184800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20231115 | 184700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20231115 | 184600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20231115 | 184500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20231115 | 184400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20231115 | 184300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20231115 | 184200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20231115 | 184100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20231115 | 184000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20231115 | 183900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20231115 | 183800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20231115 | 183700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20231115 | 183600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20231115 | 183500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20231115 | 183400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20231115 | 183300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20231115 | 183200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20231115 | 183100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20231115 | 183000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20231115 | 182900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20231115 | 182800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20231115 | 182700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20231115 | 182600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20231115 | 182500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20231115 | 182400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20231115 | 182300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20231115 | 182200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20231115 | 182100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20231115 | 182000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 123 | 20231115 | 181900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20231115 | 181800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20231115 | 181700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20231115 | 181600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20231115 | 181500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20231115 | 181400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20231115 | 181300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20231115 | 181200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20231115 | 181100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20231115 | 181000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20231115 | 180900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20231115 | 180800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20231115 | 180700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20231115 | 180600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20231115 | 180500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20231115 | 180400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20231115 | 180300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20231115 | 180200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20231115 | 180100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20231115 | 180000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20231115 | 175900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20231115 | 175800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20231115 | 175700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20231115 | 175600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20231115 | 175500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20231115 | 175400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20231115 | 175300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20231115 | 175200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20231115 | 175100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20231115 | 175000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 153 | 20231115 | 174900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20231115 | 174800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20231115 | 174700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20231115 | 174600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20231115 | 174500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20231115 | 174400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20231115 | 174300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20231115 | 174200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20231115 | 174100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20231115 | 174000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20231115 | 173900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20231115 | 173800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20231115 | 173700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20231115 | 173600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20231115 | 173500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20231115 | 173400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20231115 | 173300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20231115 | 173200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20231115 | 173100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20231115 | 173000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20231115 | 172900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20231115 | 172800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20231115 | 172700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20231115 | 172600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20231115 | 172500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20231115 | 172400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20231115 | 172300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20231115 | 172200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20231115 | 172100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20231115 | 172000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 183 | 20231115 | 171900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20231115 | 171800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20231115 | 171700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20231115 | 171600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20231115 | 171500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20231115 | 171400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20231115 | 171300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20231115 | 171200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20231115 | 171100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20231115 | 171000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20231115 | 170900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20231115 | 170800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20231115 | 170700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20231115 | 170600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20231115 | 170500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20231115 | 170400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20231115 | 170300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20231115 | 170200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20231115 | 170100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20231115 | 170000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20231115 | 165900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20231115 | 165800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20231115 | 165700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20231115 | 165600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20231115 | 165500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20231115 | 165400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20231115 | 165300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20231115 | 165200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20231115 | 165100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20231115 | 165000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 213 | 20231115 | 164900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20231115 | 164800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20231115 | 164700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20231115 | 164600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20231115 | 164500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20231115 | 164400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20231115 | 164300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20231115 | 164200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20231115 | 164100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20231115 | 164000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20231115 | 163900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20231115 | 163800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20231115 | 163700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20231115 | 163600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20231115 | 163500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20231115 | 163400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20231115 | 163300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20231115 | 163200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20231115 | 163100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20231115 | 163000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20231115 | 162900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20231115 | 162800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20231115 | 162700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20231115 | 162600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20231115 | 162500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20231115 | 162400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20231115 | 162300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20231115 | 162200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 241 | 20231115 | 162100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 242 | 20231115 | 162000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 243 | 20231115 | 161900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 244 | 20231115 | 161800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 245 | 20231115 | 161700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 246 | 20231115 | 161600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 247 | 20231115 | 161500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 248 | 20231115 | 161400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 249 | 20231115 | 161300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 250 | 20231115 | 161200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 251 | 20231115 | 161100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 252 | 20231115 | 161000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 253 | 20231115 | 160900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 254 | 20231115 | 160800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 255 | 20231115 | 160700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20231115 | 160600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 257 | 20231115 | 160500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 258 | 20231115 | 160400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 259 | 20231115 | 160300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 260 | 20231115 | 160200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 261 | 20231115 | 160100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 262 | 20231115 | 160000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 263 | 20231115 | 155900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 264 | 20231115 | 155800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 265 | 20231115 | 155700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 266 | 20231115 | 155600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 267 | 20231115 | 155500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 268 | 20231115 | 155400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 269 | 20231115 | 155300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 270 | 20231115 | 155200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 271 | 20231115 | 155100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 272 | 20231115 | 155000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 273 | 20231115 | 154900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 274 | 20231115 | 154800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 275 | 20231115 | 154700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 276 | 20231115 | 154600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 277 | 20231115 | 154500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 278 | 20231115 | 154400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 279 | 20231115 | 154300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 280 | 20231115 | 154200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 281 | 20231115 | 154100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 282 | 20231115 | 154000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 283 | 20231115 | 153900 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 284 | 20231115 | 153800 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 285 | 20231115 | 153700 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 286 | 20231115 | 153600 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 287 | 20231115 | 153500 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 288 | 20231115 | 153400 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 289 | 20231115 | 153300 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 290 | 20231115 | 153200 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 291 | 20231115 | 153100 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 292 | 20231115 | 153000 | 22322149750 | 45750 | 45750 | 45750 | 45750 | 6175 |
| 293 | 20231115 | 152900 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20231115 | 152800 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20231115 | 152700 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20231115 | 152600 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20231115 | 152500 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20231115 | 152400 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20231115 | 152300 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20231115 | 152200 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20231115 | 152100 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20231115 | 152000 | 22039643500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 303 | 20231115 | 151900 | 22039643500 | 45650 | 45700 | 45700 | 45600 | 492 |
| 304 | 20231115 | 151800 | 22017178700 | 45700 | 45850 | 45850 | 45700 | 1038 |
| 305 | 20231115 | 151700 | 21969740800 | 45850 | 45950 | 46000 | 45750 | 1717 |
| 306 | 20231115 | 151600 | 21891014000 | 45950 | 46000 | 46000 | 45900 | 2273 |
| 307 | 20231115 | 151500 | 21786608400 | 46000 | 45950 | 46000 | 45900 | 1539 |
| 308 | 20231115 | 151400 | 21715874750 | 45950 | 45950 | 45950 | 45900 | 888 |
| 309 | 20231115 | 151300 | 21675073000 | 45950 | 46000 | 46000 | 45900 | 1183 |
| 310 | 20231115 | 151200 | 21620717500 | 46000 | 46000 | 46000 | 45950 | 1585 |
| 311 | 20231115 | 151100 | 21547813100 | 46000 | 46000 | 46000 | 45950 | 877 |
| 312 | 20231115 | 151000 | 21507477500 | 46000 | 45950 | 46050 | 45950 | 1936 |
| 313 | 20231115 | 150900 | 21418399300 | 45950 | 46050 | 46050 | 45800 | 1691 |
| 314 | 20231115 | 150800 | 21340655200 | 46050 | 46100 | 46100 | 46000 | 850 |
| 315 | 20231115 | 150700 | 21301519800 | 46000 | 46100 | 46100 | 45950 | 2925 |
| 316 | 20231115 | 150600 | 21166846800 | 46100 | 46100 | 46100 | 46050 | 686 |
| 317 | 20231115 | 150500 | 21135223500 | 46100 | 46050 | 46100 | 46050 | 1577 |
| 318 | 20231115 | 150400 | 21062549900 | 46050 | 46050 | 46100 | 46000 | 1018 |
| 319 | 20231115 | 150300 | 21015669650 | 46050 | 45850 | 46050 | 45850 | 2906 |
| 320 | 20231115 | 150200 | 20882043150 | 45850 | 45650 | 46000 | 45600 | 6850 |
| 321 | 20231115 | 150100 | 20568664100 | 45650 | 45750 | 45750 | 45600 | 1339 |
| 322 | 20231115 | 150000 | 20507529450 | 45750 | 45800 | 45800 | 45650 | 2650 |
| 323 | 20231115 | 145900 | 20386325750 | 45800 | 46150 | 46150 | 45800 | 1867 |
| 324 | 20231115 | 145800 | 20300502600 | 46150 | 46150 | 46200 | 46100 | 981 |
| 325 | 20231115 | 145700 | 20255231050 | 46200 | 46200 | 46200 | 46100 | 1325 |
| 326 | 20231115 | 145600 | 20194066350 | 46150 | 46150 | 46200 | 46050 | 1395 |
| 327 | 20231115 | 145500 | 20129705300 | 46150 | 46200 | 46300 | 46100 | 4919 |
| 328 | 20231115 | 145400 | 19902337750 | 46250 | 46050 | 46250 | 45900 | 7296 |
| 329 | 20231115 | 145300 | 19565416300 | 46050 | 46000 | 46100 | 46000 | 4451 |
| 330 | 20231115 | 145200 | 19360447050 | 46000 | 45750 | 46000 | 45750 | 10370 |
| 331 | 20231115 | 145100 | 18883632300 | 45900 | 45800 | 45900 | 45700 | 1685 |
| 332 | 20231115 | 145000 | 18806437300 | 45800 | 45600 | 45800 | 45600 | 820 |
| 333 | 20231115 | 144900 | 18768952050 | 45600 | 45600 | 45750 | 45600 | 1529 |
| 334 | 20231115 | 144800 | 18699123700 | 45650 | 45700 | 45700 | 45600 | 1580 |
| 335 | 20231115 | 144700 | 18626983300 | 45650 | 45850 | 45850 | 45650 | 2456 |
| 336 | 20231115 | 144600 | 18514608550 | 45850 | 45800 | 45850 | 45750 | 856 |
| 337 | 20231115 | 144500 | 18475392700 | 45800 | 45800 | 45800 | 45750 | 974 |
| 338 | 20231115 | 144400 | 18430787300 | 45800 | 45750 | 45800 | 45700 | 1091 |
| 339 | 20231115 | 144300 | 18380848250 | 45750 | 45900 | 45900 | 45700 | 1651 |
| 340 | 20231115 | 144200 | 18305183750 | 45800 | 45850 | 45900 | 45750 | 6095 |
| 341 | 20231115 | 144100 | 18025889850 | 45950 | 45950 | 46000 | 45850 | 1080 |
| 342 | 20231115 | 144000 | 17976262600 | 45950 | 46000 | 46000 | 45850 | 2461 |
| 343 | 20231115 | 143900 | 17863173100 | 46050 | 46000 | 46050 | 46000 | 1674 |
| 344 | 20231115 | 143800 | 17786157600 | 46000 | 45950 | 46000 | 45900 | 816 |
| 345 | 20231115 | 143700 | 17748656250 | 45900 | 46050 | 46050 | 45900 | 2100 |
| 346 | 20231115 | 143600 | 17652157250 | 46050 | 45850 | 46100 | 45850 | 2761 |
| 347 | 20231115 | 143500 | 17525206400 | 45900 | 45900 | 45950 | 45850 | 1509 |
| 348 | 20231115 | 143400 | 17455948250 | 45850 | 45800 | 45850 | 45750 | 1975 |
| 349 | 20231115 | 143300 | 17365488400 | 45800 | 46000 | 46100 | 45800 | 1638 |
| 350 | 20231115 | 143200 | 17290251750 | 46000 | 46250 | 46350 | 46000 | 2809 |
| 351 | 20231115 | 143100 | 17160415000 | 46300 | 46300 | 46350 | 46200 | 2148 |
| 352 | 20231115 | 143000 | 17061026950 | 46250 | 46300 | 46350 | 46250 | 4600 |
| 353 | 20231115 | 142900 | 16848024550 | 46250 | 45950 | 46250 | 45950 | 15185 |
| 354 | 20231115 | 142800 | 16147851050 | 46000 | 46000 | 46000 | 45950 | 5358 |
| 355 | 20231115 | 142700 | 15901399550 | 46000 | 45850 | 46000 | 45800 | 5671 |
| 356 | 20231115 | 142600 | 15640832350 | 45850 | 45900 | 45900 | 45800 | 1648 |
| 357 | 20231115 | 142500 | 15565279750 | 45900 | 45900 | 45950 | 45850 | 1745 |
| 358 | 20231115 | 142400 | 15485123150 | 45900 | 45950 | 45950 | 45900 | 2094 |
| 359 | 20231115 | 142300 | 15388940500 | 45950 | 45850 | 45950 | 45850 | 2120 |
| 360 | 20231115 | 142200 | 15291649650 | 45850 | 45850 | 45900 | 45800 | 1494 |
| 361 | 20231115 | 142100 | 15223148450 | 45850 | 45850 | 45900 | 45800 | 1679 |
| 362 | 20231115 | 142000 | 15146157050 | 45850 | 45800 | 45850 | 45800 | 2018 |
| 363 | 20231115 | 141900 | 15053656400 | 45800 | 45850 | 45850 | 45800 | 1144 |
| 364 | 20231115 | 141800 | 15001216350 | 45850 | 45850 | 45850 | 45800 | 2732 |
| 365 | 20231115 | 141700 | 14876018500 | 45850 | 45900 | 45900 | 45800 | 2158 |
| 366 | 20231115 | 141600 | 14777022150 | 45900 | 45800 | 45900 | 45800 | 2453 |
| 367 | 20231115 | 141500 | 14664518300 | 45850 | 45850 | 45900 | 45800 | 2280 |
| 368 | 20231115 | 141400 | 14560001000 | 45800 | 45750 | 45800 | 45700 | 4909 |
| 369 | 20231115 | 141300 | 14335241900 | 45750 | 45600 | 45750 | 45550 | 3713 |
| 370 | 20231115 | 141200 | 14165687850 | 45600 | 45700 | 45700 | 45550 | 1727 |
| 371 | 20231115 | 141100 | 14086919400 | 45700 | 45500 | 45750 | 45450 | 14775 |
| 372 | 20231115 | 141000 | 13412668850 | 45500 | 45350 | 45500 | 45300 | 6681 |
| 373 | 20231115 | 140900 | 13109316450 | 45350 | 45300 | 45350 | 45250 | 1360 |
| 374 | 20231115 | 140800 | 13047701350 | 45300 | 45300 | 45300 | 45250 | 1653 |
| 375 | 20231115 | 140700 | 12972825000 | 45300 | 45300 | 45300 | 45250 | 1697 |
| 376 | 20231115 | 140600 | 12895967700 | 45300 | 45250 | 45300 | 45250 | 1390 |
| 377 | 20231115 | 140500 | 12833000950 | 45300 | 45150 | 45350 | 45150 | 2387 |
| 378 | 20231115 | 140400 | 12724927050 | 45200 | 45150 | 45350 | 45150 | 13291 |
| 379 | 20231115 | 140300 | 12123850750 | 45100 | 45150 | 45150 | 45100 | 2040 |
| 380 | 20231115 | 140200 | 12031766800 | 45150 | 45100 | 45150 | 45100 | 1063 |
| 381 | 20231115 | 140100 | 11983776550 | 45150 | 45000 | 45150 | 44950 | 3767 |
| 382 | 20231115 | 140000 | 11813936850 | 44950 | 45000 | 45000 | 44900 | 1367 |
| 383 | 20231115 | 135900 | 11752479450 | 45000 | 45000 | 45000 | 44950 | 1731 |
| 384 | 20231115 | 135800 | 11674621450 | 45000 | 45150 | 45150 | 44950 | 2306 |
| 385 | 20231115 | 135700 | 11570780350 | 45150 | 45100 | 45150 | 45050 | 1934 |
| 386 | 20231115 | 135600 | 11483550150 | 45100 | 45000 | 45100 | 44950 | 5023 |
| 387 | 20231115 | 135500 | 11257347650 | 44950 | 45000 | 45000 | 44950 | 2036 |
| 388 | 20231115 | 135400 | 11165731050 | 45000 | 45000 | 45000 | 44950 | 1148 |
| 389 | 20231115 | 135300 | 11114077900 | 45000 | 44900 | 45000 | 44900 | 1780 |
| 390 | 20231115 | 135200 | 11034053000 | 44900 | 44900 | 44950 | 44850 | 830 |
| 391 | 20231115 | 135100 | 10996779350 | 44900 | 44850 | 44900 | 44800 | 1030 |
| 392 | 20231115 | 135000 | 10950541800 | 44900 | 44850 | 44900 | 44850 | 1236 |
| 393 | 20231115 | 134900 | 10895051450 | 44850 | 44800 | 44900 | 44800 | 1456 |
| 394 | 20231115 | 134800 | 10829789850 | 44850 | 44800 | 44850 | 44800 | 1820 |
| 395 | 20231115 | 134700 | 10748201300 | 44800 | 44800 | 44900 | 44800 | 1764 |
| 396 | 20231115 | 134600 | 10669103450 | 44800 | 44850 | 44850 | 44800 | 744 |
| 397 | 20231115 | 134500 | 10635743000 | 44800 | 44900 | 44900 | 44800 | 3447 |
| 398 | 20231115 | 134400 | 10481132550 | 44900 | 44850 | 44900 | 44800 | 849 |
| 399 | 20231115 | 134300 | 10443054750 | 44850 | 44750 | 44850 | 44700 | 623 |
| 400 | 20231115 | 134200 | 10415160650 | 44750 | 44900 | 44900 | 44600 | 1866 |
| 401 | 20231115 | 134100 | 10331685750 | 44900 | 45000 | 45100 | 44900 | 1415 |
| 402 | 20231115 | 134000 | 10267975750 | 45050 | 45150 | 45200 | 45000 | 7484 |
| 403 | 20231115 | 133900 | 9930462200 | 45100 | 44800 | 45150 | 44800 | 23924 |
| 404 | 20231115 | 133800 | 8854497050 | 44800 | 44600 | 44800 | 44550 | 6322 |
| 405 | 20231115 | 133700 | 8571845800 | 44600 | 44700 | 44750 | 44600 | 1674 |
| 406 | 20231115 | 133600 | 8497059300 | 44700 | 44650 | 44750 | 44450 | 5841 |
| 407 | 20231115 | 133500 | 8236375550 | 44600 | 44400 | 44600 | 44400 | 13709 |
| 408 | 20231115 | 133400 | 7626350150 | 44350 | 44350 | 44350 | 44300 | 2319 |
| 409 | 20231115 | 133300 | 7523510500 | 44300 | 44200 | 44350 | 44200 | 6479 |
| 410 | 20231115 | 133200 | 7236643250 | 44200 | 44200 | 44250 | 44200 | 1580 |
| 411 | 20231115 | 133100 | 7166785000 | 44150 | 44150 | 44200 | 44100 | 1268 |
| 412 | 20231115 | 133000 | 7110784500 | 44150 | 44150 | 44200 | 44100 | 2238 |
| 413 | 20231115 | 132900 | 7011919900 | 44150 | 44150 | 44200 | 44150 | 223 |
| 414 | 20231115 | 132800 | 7002072400 | 44200 | 44050 | 44200 | 44000 | 6288 |
| 415 | 20231115 | 132700 | 6724795600 | 44050 | 44000 | 44100 | 43950 | 2063 |
| 416 | 20231115 | 132600 | 6633940600 | 44050 | 44050 | 44100 | 43950 | 758 |
| 417 | 20231115 | 132500 | 6600582750 | 44050 | 43950 | 44100 | 43900 | 11851 |
| 418 | 20231115 | 132400 | 6079277000 | 44000 | 43950 | 44000 | 43900 | 2196 |
| 419 | 20231115 | 132300 | 5982700450 | 44000 | 43950 | 44000 | 43950 | 2084 |
| 420 | 20231115 | 132200 | 5891083150 | 43900 | 43900 | 43950 | 43850 | 1568 |
| 421 | 20231115 | 132100 | 5822235200 | 43900 | 43900 | 43950 | 43900 | 846 |
| 422 | 20231115 | 132000 | 5785073400 | 43900 | 43900 | 43950 | 43900 | 156 |
| 423 | 20231115 | 131900 | 5778222500 | 43900 | 43850 | 43950 | 43850 | 2461 |
| 424 | 20231115 | 131800 | 5670170200 | 43850 | 43850 | 43900 | 43800 | 781 |
| 425 | 20231115 | 131700 | 5635921150 | 43850 | 43700 | 43900 | 43700 | 2886 |
| 426 | 20231115 | 131600 | 5509427350 | 43700 | 43500 | 43750 | 43500 | 2280 |
| 427 | 20231115 | 131500 | 5409938000 | 43500 | 43500 | 43550 | 43500 | 104 |
| 428 | 20231115 | 131400 | 5405409150 | 43550 | 43500 | 43550 | 43450 | 487 |
| 429 | 20231115 | 131300 | 5384225100 | 43450 | 43400 | 43500 | 43400 | 32 |
| 430 | 20231115 | 131200 | 5382834500 | 43400 | 43500 | 43500 | 43400 | 505 |
| 431 | 20231115 | 131100 | 5360867450 | 43400 | 43350 | 43450 | 43350 | 801 |
| 432 | 20231115 | 131000 | 5326078900 | 43400 | 43400 | 43400 | 43350 | 169 |
| 433 | 20231115 | 130900 | 5318746200 | 43350 | 43400 | 43400 | 43350 | 92 |
| 434 | 20231115 | 130800 | 5314753550 | 43400 | 43400 | 43450 | 43350 | 213 |
| 435 | 20231115 | 130700 | 5305514400 | 43400 | 43450 | 43450 | 43400 | 75 |
| 436 | 20231115 | 130600 | 5302259050 | 43400 | 43450 | 43450 | 43350 | 37 |
| 437 | 20231115 | 130500 | 5300652950 | 43450 | 43300 | 43500 | 43300 | 1658 |
| 438 | 20231115 | 130400 | 5228614900 | 43300 | 43300 | 43350 | 43300 | 83 |
| 439 | 20231115 | 130300 | 5225018000 | 43300 | 43300 | 43300 | 43300 | 28 |
| 440 | 20231115 | 130200 | 5223805600 | 43300 | 43250 | 43300 | 43250 | 149 |
| 441 | 20231115 | 130100 | 5217355150 | 43250 | 43250 | 43250 | 43250 | 3 |
| 442 | 20231115 | 130000 | 5217225400 | 43250 | 43250 | 43250 | 43200 | 62 |
| 443 | 20231115 | 125900 | 5214544050 | 43200 | 43250 | 43300 | 43200 | 181 |
| 444 | 20231115 | 125800 | 5206715750 | 43250 | 43300 | 43300 | 43250 | 10 |
| 445 | 20231115 | 125700 | 5206283050 | 43250 | 43250 | 43300 | 43250 | 6 |
| 446 | 20231115 | 125600 | 5206023450 | 43300 | 43300 | 43300 | 43250 | 40 |
| 447 | 20231115 | 125500 | 5204291550 | 43300 | 43300 | 43300 | 43250 | 132 |
| 448 | 20231115 | 125400 | 5198576800 | 43300 | 43300 | 43300 | 43200 | 33 |
| 449 | 20231115 | 125300 | 5197149550 | 43250 | 43300 | 43350 | 43250 | 151 |
| 450 | 20231115 | 125200 | 5190610100 | 43300 | 43300 | 43350 | 43300 | 360 |
| 451 | 20231115 | 125100 | 5175016350 | 43250 | 43250 | 43300 | 43250 | 18 |
| 452 | 20231115 | 125000 | 5174237750 | 43250 | 43250 | 43300 | 43250 | 97 |
| 453 | 20231115 | 124900 | 5170039000 | 43250 | 43200 | 43250 | 43150 | 244 |
| 454 | 20231115 | 124800 | 5159491350 | 43150 | 43150 | 43200 | 43150 | 111 |
| 455 | 20231115 | 124700 | 5154701600 | 43150 | 43200 | 43250 | 43150 | 71 |
| 456 | 20231115 | 124600 | 5151636800 | 43200 | 43200 | 43250 | 43200 | 450 |
| 457 | 20231115 | 124500 | 5132194200 | 43200 | 43200 | 43250 | 43200 | 29 |
| 458 | 20231115 | 124400 | 5130941250 | 43200 | 43250 | 43250 | 43200 | 83 |
| 459 | 20231115 | 124300 | 5127355450 | 43250 | 43200 | 43250 | 43200 | 3 |
| 460 | 20231115 | 124200 | 5127225750 | 43250 | 43200 | 43250 | 43200 | 8 |
| 461 | 20231115 | 124100 | 5126879950 | 43200 | 43300 | 43300 | 43200 | 177 |
| 462 | 20231115 | 124000 | 5119228500 | 43250 | 43300 | 43300 | 43250 | 69 |
| 463 | 20231115 | 123900 | 5116240850 | 43300 | 43250 | 43300 | 43200 | 82 |
| 464 | 20231115 | 123800 | 5112694200 | 43250 | 43300 | 43300 | 43250 | 17 |
| 465 | 20231115 | 123700 | 5111958750 | 43250 | 43250 | 43250 | 43200 | 19 |
| 466 | 20231115 | 123600 | 5111137100 | 43200 | 43250 | 43250 | 43200 | 56 |
| 467 | 20231115 | 123500 | 5108717750 | 43200 | 43250 | 43300 | 43200 | 70 |
| 468 | 20231115 | 123400 | 5105690200 | 43250 | 43250 | 43300 | 43200 | 105 |
| 469 | 20231115 | 123300 | 5101148900 | 43250 | 43300 | 43300 | 43250 | 29 |
| 470 | 20231115 | 123200 | 5099894450 | 43300 | 43300 | 43350 | 43250 | 103 |
| 471 | 20231115 | 123100 | 5095434500 | 43300 | 43300 | 43350 | 43300 | 12 |
| 472 | 20231115 | 123000 | 5094914500 | 43350 | 43300 | 43350 | 43300 | 26 |
| 473 | 20231115 | 122900 | 5093788600 | 43300 | 43250 | 43300 | 43250 | 3 |
| 474 | 20231115 | 122800 | 5093658750 | 43400 | 43300 | 43400 | 43250 | 231 |
| 475 | 20231115 | 122700 | 5083643600 | 43250 | 43250 | 43300 | 43250 | 51 |
| 476 | 20231115 | 122600 | 5081437750 | 43250 | 43250 | 43300 | 43250 | 142 |
| 477 | 20231115 | 122500 | 5075296200 | 43250 | 43250 | 43300 | 43250 | 79 |
| 478 | 20231115 | 122400 | 5071875650 | 43250 | 43300 | 43300 | 43250 | 41 |
| 479 | 20231115 | 122300 | 5070101500 | 43300 | 43250 | 43300 | 43250 | 46 |
| 480 | 20231115 | 122200 | 5068111800 | 43250 | 43250 | 43250 | 43250 | 4 |
| 481 | 20231115 | 122100 | 5067938800 | 43300 | 43250 | 43350 | 43250 | 436 |
| 482 | 20231115 | 122000 | 5049060050 | 43200 | 43250 | 43300 | 43200 | 172 |
| 483 | 20231115 | 121900 | 5041614650 | 43250 | 43250 | 43300 | 43200 | 30 |
| 484 | 20231115 | 121800 | 5040317150 | 43250 | 43250 | 43250 | 43250 | 100 |
| 485 | 20231115 | 121700 | 5035992150 | 43250 | 43200 | 43250 | 43200 | 46 |
| 486 | 20231115 | 121600 | 5034002950 | 43250 | 43250 | 43250 | 43200 | 31 |
| 487 | 20231115 | 121500 | 5032663600 | 43200 | 43150 | 43200 | 43150 | 348 |
| 488 | 20231115 | 121400 | 5017634600 | 43150 | 43150 | 43200 | 43150 | 12 |
| 489 | 20231115 | 121300 | 5017116600 | 43150 | 43150 | 43200 | 43150 | 73 |
| 490 | 20231115 | 121200 | 5013964200 | 43200 | 43200 | 43200 | 43150 | 56 |
| 491 | 20231115 | 121100 | 5011545300 | 43200 | 43200 | 43250 | 43200 | 321 |
| 492 | 20231115 | 121000 | 4997678050 | 43200 | 43200 | 43250 | 43200 | 103 |
| 493 | 20231115 | 120900 | 4993225100 | 43200 | 43200 | 43200 | 43200 | 4 |
| 494 | 20231115 | 120800 | 4993052300 | 43200 | 43200 | 43200 | 43200 | 3 |
| 495 | 20231115 | 120700 | 4992922700 | 43250 | 43200 | 43250 | 43200 | 91 |
| 496 | 20231115 | 120600 | 4988988200 | 43200 | 43200 | 43200 | 43200 | 39 |
| 497 | 20231115 | 120500 | 4987303400 | 43250 | 43150 | 43250 | 43150 | 786 |
| 498 | 20231115 | 120400 | 4953345450 | 43150 | 43150 | 43150 | 43150 | 35 |
| 499 | 20231115 | 120300 | 4951835200 | 43150 | 43150 | 43150 | 43150 | 9 |
| 500 | 20231115 | 120200 | 4951446850 | 43150 | 43050 | 43150 | 43050 | 101 |
| 501 | 20231115 | 120100 | 4947089850 | 43050 | 43050 | 43100 | 43050 | 39 |
| 502 | 20231115 | 120000 | 4945410800 | 43050 | 43050 | 43050 | 43050 | 4 |
| 503 | 20231115 | 115900 | 4945238600 | 43100 | 43050 | 43100 | 43050 | 126 |
| 504 | 20231115 | 115800 | 4939808050 | 43050 | 43100 | 43100 | 43050 | 133 |
| 505 | 20231115 | 115700 | 4934077350 | 43050 | 43050 | 43050 | 43050 | 40 |
| 506 | 20231115 | 115600 | 4932355350 | 43050 | 43100 | 43100 | 43050 | 31 |
| 507 | 20231115 | 115500 | 4931019400 | 43100 | 43100 | 43150 | 43100 | 182 |
| 508 | 20231115 | 115400 | 4923171800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 509 | 20231115 | 115300 | 4923171800 | 43100 | 43100 | 43100 | 43100 | 25 |
| 510 | 20231115 | 115200 | 4922094300 | 43100 | 43050 | 43100 | 43050 | 19 |
| 511 | 20231115 | 115100 | 4921275550 | 43100 | 43100 | 43150 | 43100 | 190 |
| 512 | 20231115 | 115000 | 4913086300 | 43100 | 43100 | 43100 | 43100 | 152 |
| 513 | 20231115 | 114900 | 4906535100 | 43150 | 43100 | 43150 | 43100 | 5 |
| 514 | 20231115 | 114800 | 4906319500 | 43150 | 43150 | 43150 | 43150 | 0 |
| 515 | 20231115 | 114700 | 4906319500 | 43150 | 43150 | 43150 | 43100 | 93 |
| 516 | 20231115 | 114600 | 4902307800 | 43100 | 43100 | 43100 | 43100 | 2 |
| 517 | 20231115 | 114500 | 4902221600 | 43150 | 43150 | 43150 | 43100 | 173 |
| 518 | 20231115 | 114400 | 4894756800 | 43150 | 43200 | 43200 | 43150 | 27 |
| 519 | 20231115 | 114300 | 4893591500 | 43200 | 43100 | 43200 | 43100 | 12 |
| 520 | 20231115 | 114200 | 4893073300 | 43100 | 43150 | 43150 | 43100 | 9 |
| 521 | 20231115 | 114100 | 4892685150 | 43150 | 43150 | 43150 | 43150 | 38 |
| 522 | 20231115 | 114000 | 4891045450 | 43150 | 43100 | 43150 | 43100 | 62 |
| 523 | 20231115 | 113900 | 4888370200 | 43150 | 43150 | 43150 | 43100 | 7 |
| 524 | 20231115 | 113800 | 4888068350 | 43150 | 43200 | 43200 | 43100 | 272 |
| 525 | 20231115 | 113700 | 4876320500 | 43200 | 43050 | 43200 | 43050 | 128 |
| 526 | 20231115 | 113600 | 4870801100 | 43050 | 43100 | 43200 | 43000 | 1309 |
| 527 | 20231115 | 113500 | 4814436350 | 43200 | 43250 | 43250 | 43050 | 1306 |
| 528 | 20231115 | 113400 | 4758098700 | 43250 | 43250 | 43250 | 43250 | 2 |
| 529 | 20231115 | 113300 | 4758012200 | 43250 | 43300 | 43300 | 43250 | 442 |
| 530 | 20231115 | 113200 | 4738892950 | 43250 | 43250 | 43300 | 43250 | 40 |
| 531 | 20231115 | 113100 | 4737161900 | 43250 | 43250 | 43250 | 43250 | 5 |
| 532 | 20231115 | 113000 | 4736945650 | 43250 | 43250 | 43250 | 43250 | 129 |
| 533 | 20231115 | 112900 | 4731366400 | 43250 | 43250 | 43250 | 43250 | 2 |
| 534 | 20231115 | 112800 | 4731279900 | 43250 | 43250 | 43250 | 43250 | 4 |
| 535 | 20231115 | 112700 | 4731106900 | 43250 | 43250 | 43300 | 43250 | 217 |
| 536 | 20231115 | 112600 | 4721721100 | 43300 | 43250 | 43300 | 43250 | 5 |
| 537 | 20231115 | 112500 | 4721504800 | 43300 | 43300 | 43350 | 43300 | 86 |
| 538 | 20231115 | 112400 | 4717780850 | 43300 | 43300 | 43350 | 43300 | 87 |
| 539 | 20231115 | 112300 | 4714011200 | 43300 | 43350 | 43350 | 43300 | 140 |
| 540 | 20231115 | 112200 | 4707945850 | 43350 | 43350 | 43350 | 43350 | 118 |
| 541 | 20231115 | 112100 | 4702830550 | 43350 | 43350 | 43350 | 43350 | 43 |
| 542 | 20231115 | 112000 | 4700966500 | 43350 | 43450 | 43450 | 43350 | 255 |
| 543 | 20231115 | 111900 | 4689898600 | 43450 | 43550 | 43550 | 43450 | 87 |
| 544 | 20231115 | 111800 | 4686113200 | 43550 | 43600 | 43600 | 43550 | 129 |
| 545 | 20231115 | 111700 | 4680491900 | 43550 | 43550 | 43550 | 43550 | 176 |
| 546 | 20231115 | 111600 | 4672827100 | 43600 | 43550 | 43600 | 43550 | 52 |
| 547 | 20231115 | 111500 | 4670561500 | 43550 | 43500 | 43600 | 43500 | 264 |
| 548 | 20231115 | 111400 | 4659064000 | 43550 | 43500 | 43550 | 43500 | 108 |
| 549 | 20231115 | 111300 | 4654365800 | 43450 | 43400 | 43450 | 43400 | 279 |
| 550 | 20231115 | 111200 | 4642244350 | 43400 | 43450 | 43450 | 43400 | 247 |
| 551 | 20231115 | 111100 | 4631512350 | 43450 | 43450 | 43450 | 43450 | 200 |
| 552 | 20231115 | 111000 | 4622822350 | 43450 | 43450 | 43450 | 43400 | 397 |
| 553 | 20231115 | 110900 | 4605572750 | 43450 | 43450 | 43450 | 43400 | 431 |
| 554 | 20231115 | 110800 | 4586857100 | 43450 | 43400 | 43450 | 43400 | 6 |
| 555 | 20231115 | 110700 | 4586596450 | 43400 | 43500 | 43500 | 43400 | 258 |
| 556 | 20231115 | 110600 | 4575390450 | 43500 | 43500 | 43500 | 43500 | 5 |
| 557 | 20231115 | 110500 | 4575172950 | 43500 | 43500 | 43500 | 43500 | 95 |
| 558 | 20231115 | 110400 | 4571040450 | 43500 | 43500 | 43500 | 43500 | 33 |
| 559 | 20231115 | 110300 | 4569604950 | 43550 | 43500 | 43550 | 43500 | 5 |
| 560 | 20231115 | 110200 | 4569387400 | 43500 | 43550 | 43550 | 43500 | 229 |
| 561 | 20231115 | 110100 | 4559425850 | 43500 | 43500 | 43550 | 43500 | 99 |
| 562 | 20231115 | 110000 | 4555115650 | 43550 | 43450 | 43550 | 43450 | 164 |
| 563 | 20231115 | 105900 | 4547985500 | 43400 | 43400 | 43450 | 43400 | 116 |
| 564 | 20231115 | 105800 | 4542951000 | 43450 | 43400 | 43450 | 43400 | 31 |
| 565 | 20231115 | 105700 | 4541605250 | 43400 | 43350 | 43400 | 43300 | 690 |
| 566 | 20231115 | 105600 | 4511705800 | 43400 | 43400 | 43450 | 43350 | 90 |
| 567 | 20231115 | 105500 | 4507799900 | 43450 | 43450 | 43450 | 43400 | 93 |
| 568 | 20231115 | 105400 | 4503760200 | 43450 | 43400 | 43450 | 43400 | 84 |
| 569 | 20231115 | 105300 | 4500114400 | 43450 | 43400 | 43450 | 43400 | 26 |
| 570 | 20231115 | 105200 | 4498985850 | 43400 | 43400 | 43450 | 43400 | 25 |
| 571 | 20231115 | 105100 | 4497900700 | 43400 | 43600 | 43650 | 43400 | 207 |
| 572 | 20231115 | 105000 | 4488887650 | 43650 | 43500 | 43650 | 43500 | 239 |
| 573 | 20231115 | 104900 | 4478480350 | 43500 | 43650 | 43650 | 43500 | 143 |
| 574 | 20231115 | 104800 | 4472253000 | 43650 | 43700 | 43700 | 43650 | 129 |
| 575 | 20231115 | 104700 | 4466618000 | 43700 | 43650 | 43700 | 43650 | 302 |
| 576 | 20231115 | 104600 | 4453435550 | 43650 | 43700 | 43750 | 43650 | 804 |
| 577 | 20231115 | 104500 | 4418329700 | 43700 | 43650 | 43700 | 43650 | 486 |
| 578 | 20231115 | 104400 | 4397098200 | 43650 | 43800 | 43800 | 43650 | 1341 |
| 579 | 20231115 | 104300 | 4338379950 | 43800 | 43800 | 43850 | 43800 | 88 |
| 580 | 20231115 | 104200 | 4334521350 | 43800 | 43850 | 43850 | 43800 | 30 |
| 581 | 20231115 | 104100 | 4333205950 | 43800 | 43750 | 43850 | 43750 | 218 |
| 582 | 20231115 | 104000 | 4323649350 | 43750 | 43800 | 43800 | 43700 | 202 |
| 583 | 20231115 | 103900 | 4314803700 | 43800 | 43850 | 43900 | 43800 | 141 |
| 584 | 20231115 | 103800 | 4308621950 | 43900 | 43500 | 43900 | 43400 | 6857 |
| 585 | 20231115 | 103700 | 4008240400 | 43400 | 43500 | 43650 | 43300 | 1257 |
| 586 | 20231115 | 103600 | 3953501150 | 43500 | 43200 | 43750 | 43200 | 12910 |
| 587 | 20231115 | 103500 | 3389779750 | 43250 | 43000 | 43300 | 43000 | 790 |
| 588 | 20231115 | 103400 | 3355735050 | 42900 | 43050 | 43050 | 42850 | 2017 |
| 589 | 20231115 | 103300 | 3269160400 | 43000 | 43150 | 43150 | 43000 | 456 |
| 590 | 20231115 | 103200 | 3249518550 | 43150 | 43200 | 43200 | 43150 | 373 |
| 591 | 20231115 | 103100 | 3233414350 | 43200 | 43200 | 43200 | 43150 | 54 |
| 592 | 20231115 | 103000 | 3231081600 | 43200 | 43200 | 43200 | 43150 | 673 |
| 593 | 20231115 | 102900 | 3202008300 | 43200 | 43200 | 43200 | 43200 | 105 |
| 594 | 20231115 | 102800 | 3197472300 | 43200 | 43200 | 43200 | 43200 | 302 |
| 595 | 20231115 | 102700 | 3184425900 | 43200 | 43200 | 43200 | 43150 | 39 |
| 596 | 20231115 | 102600 | 3182741700 | 43200 | 43250 | 43250 | 43200 | 254 |
| 597 | 20231115 | 102500 | 3171766350 | 43250 | 43200 | 43250 | 43150 | 482 |
| 598 | 20231115 | 102400 | 3150930150 | 43200 | 43250 | 43300 | 43200 | 184 |
| 599 | 20231115 | 102300 | 3142975500 | 43250 | 43350 | 43350 | 43250 | 122 |
| 600 | 20231115 | 102200 | 3137689600 | 43300 | 43500 | 43500 | 43300 | 2212 |
| 601 | 20231115 | 102100 | 3041704200 | 43500 | 43450 | 43500 | 43450 | 13 |
| 602 | 20231115 | 102000 | 3041139200 | 43450 | 43500 | 43500 | 43450 | 41 |
| 603 | 20231115 | 101900 | 3039357600 | 43450 | 43500 | 43550 | 43450 | 575 |
| 604 | 20231115 | 101800 | 3014373300 | 43550 | 43550 | 43550 | 43500 | 134 |
| 605 | 20231115 | 101700 | 3008540850 | 43550 | 43600 | 43600 | 43550 | 226 |
| 606 | 20231115 | 101600 | 2998693000 | 43600 | 43550 | 43600 | 43550 | 106 |
| 607 | 20231115 | 101500 | 2994071550 | 43600 | 43500 | 43600 | 43500 | 629 |
| 608 | 20231115 | 101400 | 2966677150 | 43550 | 43500 | 43550 | 43450 | 43 |
| 609 | 20231115 | 101300 | 2964806450 | 43500 | 43500 | 43500 | 43450 | 116 |
| 610 | 20231115 | 101200 | 2959761000 | 43500 | 43500 | 43500 | 43500 | 38 |
| 611 | 20231115 | 101100 | 2958108000 | 43550 | 43500 | 43550 | 43500 | 66 |
| 612 | 20231115 | 101000 | 2955236800 | 43550 | 43600 | 43600 | 43500 | 92 |
| 613 | 20231115 | 100900 | 2951229400 | 43600 | 43450 | 43600 | 43450 | 76 |
| 614 | 20231115 | 100800 | 2947916250 | 43450 | 43650 | 43650 | 43450 | 2768 |
| 615 | 20231115 | 100700 | 2827362950 | 43600 | 43600 | 43600 | 43600 | 102 |
| 616 | 20231115 | 100600 | 2822915750 | 43600 | 43450 | 43600 | 43450 | 310 |
| 617 | 20231115 | 100500 | 2809407300 | 43450 | 43450 | 43450 | 43450 | 633 |
| 618 | 20231115 | 100400 | 2781903450 | 43450 | 43550 | 43550 | 43450 | 174 |
| 619 | 20231115 | 100300 | 2774336450 | 43550 | 43550 | 43600 | 43550 | 290 |
| 620 | 20231115 | 100200 | 2761701000 | 43550 | 43550 | 43600 | 43550 | 300 |
| 621 | 20231115 | 100100 | 2748634650 | 43600 | 43500 | 43600 | 43500 | 240 |
| 622 | 20231115 | 100000 | 2738185200 | 43500 | 43450 | 43500 | 43450 | 1008 |
| 623 | 20231115 | 095900 | 2694340450 | 43450 | 43350 | 43450 | 43350 | 125 |
| 624 | 20231115 | 095800 | 2688910300 | 43400 | 43350 | 43400 | 43350 | 23 |
| 625 | 20231115 | 095700 | 2687912700 | 43350 | 43350 | 43400 | 43350 | 245 |
| 626 | 20231115 | 095600 | 2677285950 | 43350 | 43400 | 43450 | 43350 | 602 |
| 627 | 20231115 | 095500 | 2651132350 | 43350 | 43450 | 43450 | 43350 | 347 |
| 628 | 20231115 | 095400 | 2636086000 | 43450 | 43300 | 43600 | 43300 | 1858 |
| 629 | 20231115 | 095300 | 2555194950 | 43300 | 43450 | 43500 | 43300 | 1182 |
| 630 | 20231115 | 095200 | 2503836250 | 43400 | 43350 | 43450 | 43250 | 3172 |
| 631 | 20231115 | 095100 | 2366231500 | 43300 | 43200 | 43300 | 43200 | 186 |
| 632 | 20231115 | 095000 | 2358178300 | 43200 | 43250 | 43350 | 43200 | 1188 |
| 633 | 20231115 | 094900 | 2306745200 | 43250 | 43200 | 43250 | 43200 | 413 |
| 634 | 20231115 | 094800 | 2288890900 | 43150 | 43050 | 43150 | 43050 | 317 |
| 635 | 20231115 | 094700 | 2275223250 | 43000 | 43100 | 43100 | 43000 | 379 |
| 636 | 20231115 | 094600 | 2258914900 | 43100 | 43050 | 43100 | 43050 | 464 |
| 637 | 20231115 | 094500 | 2238939450 | 43050 | 43000 | 43050 | 43000 | 351 |
| 638 | 20231115 | 094400 | 2223844200 | 42950 | 43000 | 43000 | 42950 | 961 |
| 639 | 20231115 | 094300 | 2182539350 | 43000 | 43050 | 43050 | 43000 | 134 |
| 640 | 20231115 | 094200 | 2176771650 | 43050 | 43000 | 43100 | 43000 | 155 |
| 641 | 20231115 | 094100 | 2170096400 | 43050 | 42950 | 43050 | 42950 | 476 |
| 642 | 20231115 | 094000 | 2149632050 | 42950 | 42950 | 43000 | 42900 | 501 |
| 643 | 20231115 | 093900 | 2128126000 | 42900 | 43000 | 43050 | 42900 | 658 |
| 644 | 20231115 | 093800 | 2099846400 | 43000 | 43100 | 43100 | 43000 | 253 |
| 645 | 20231115 | 093700 | 2088960600 | 43000 | 43000 | 43000 | 43000 | 73 |
| 646 | 20231115 | 093600 | 2085821600 | 43000 | 43100 | 43100 | 43000 | 467 |
| 647 | 20231115 | 093500 | 2065704750 | 43000 | 42950 | 43100 | 42950 | 365 |
| 648 | 20231115 | 093400 | 2049999550 | 42900 | 42950 | 42950 | 42850 | 960 |
| 649 | 20231115 | 093300 | 2008803550 | 42950 | 43150 | 43150 | 42950 | 1358 |
| 650 | 20231115 | 093200 | 1950429600 | 43150 | 43100 | 43150 | 43050 | 66 |
| 651 | 20231115 | 093100 | 1947585350 | 43050 | 43000 | 43050 | 42950 | 512 |
| 652 | 20231115 | 093000 | 1925570950 | 43000 | 43100 | 43100 | 43000 | 1390 |
| 653 | 20231115 | 092900 | 1865766900 | 43100 | 43100 | 43150 | 43100 | 184 |
| 654 | 20231115 | 092800 | 1857835550 | 43100 | 43050 | 43150 | 43050 | 722 |
| 655 | 20231115 | 092700 | 1826710700 | 43050 | 43300 | 43300 | 43000 | 3063 |
| 656 | 20231115 | 092600 | 1694585050 | 43300 | 43350 | 43350 | 43300 | 352 |
| 657 | 20231115 | 092500 | 1679332750 | 43400 | 43500 | 43500 | 43350 | 503 |
| 658 | 20231115 | 092400 | 1657489450 | 43500 | 43300 | 43500 | 43300 | 411 |
| 659 | 20231115 | 092300 | 1639663550 | 43250 | 43250 | 43250 | 43250 | 161 |
| 660 | 20231115 | 092200 | 1632700300 | 43300 | 43300 | 43300 | 43250 | 696 |
| 661 | 20231115 | 092100 | 1602565900 | 43250 | 43400 | 43400 | 43250 | 2699 |
| 662 | 20231115 | 092000 | 1485621650 | 43450 | 43500 | 43600 | 43450 | 1970 |
| 663 | 20231115 | 091900 | 1399936650 | 43500 | 43650 | 43650 | 43500 | 1315 |
| 664 | 20231115 | 091800 | 1342621450 | 43650 | 43650 | 43700 | 43600 | 521 |
| 665 | 20231115 | 091700 | 1319876700 | 43650 | 43600 | 43800 | 43600 | 2382 |
| 666 | 20231115 | 091600 | 1215664450 | 43600 | 43600 | 43700 | 43550 | 1463 |
| 667 | 20231115 | 091500 | 1151787350 | 43600 | 43600 | 43650 | 43600 | 393 |
| 668 | 20231115 | 091400 | 1134634600 | 43600 | 43600 | 43650 | 43550 | 802 |
| 669 | 20231115 | 091300 | 1099668900 | 43550 | 43450 | 43600 | 43450 | 759 |
| 670 | 20231115 | 091200 | 1066633950 | 43450 | 43550 | 43550 | 43450 | 1355 |
| 671 | 20231115 | 091100 | 1007690500 | 43550 | 43550 | 43550 | 43500 | 1035 |
| 672 | 20231115 | 091000 | 962632850 | 43600 | 43650 | 43700 | 43550 | 2628 |
| 673 | 20231115 | 090900 | 847971350 | 43650 | 43650 | 43700 | 43650 | 627 |
| 674 | 20231115 | 090800 | 820575400 | 43700 | 43700 | 43750 | 43650 | 2242 |
| 675 | 20231115 | 090700 | 722586050 | 43750 | 43750 | 43800 | 43700 | 935 |
| 676 | 20231115 | 090600 | 681679750 | 43750 | 43650 | 43750 | 43650 | 1758 |
| 677 | 20231115 | 090500 | 604830300 | 43700 | 43600 | 43700 | 43600 | 282 |
| 678 | 20231115 | 090400 | 592507900 | 43600 | 43600 | 43600 | 43500 | 1943 |
| 679 | 20231115 | 090300 | 507935600 | 43500 | 43500 | 43500 | 43400 | 2623 |
| 680 | 20231115 | 090200 | 393913550 | 43500 | 43800 | 43800 | 43450 | 1912 |
| 681 | 20231115 | 090100 | 310633650 | 43850 | 43450 | 43850 | 43400 | 1689 |
| 682 | 20231115 | 090000 | 236892500 | 43500 | 43800 | 43850 | 43400 | 5419 |