40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 211800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 3 | 20231115 | 211700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231115 | 211600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231115 | 211500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231115 | 211400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231115 | 211300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231115 | 211200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231115 | 211100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231115 | 211000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231115 | 210900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231115 | 210800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231115 | 210700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231115 | 210600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231115 | 210500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231115 | 210400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231115 | 210300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231115 | 210200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231115 | 210100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231115 | 210000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231115 | 205900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231115 | 205800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231115 | 205700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231115 | 205600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231115 | 205500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231115 | 205400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231115 | 205300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231115 | 205200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231115 | 205100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231115 | 205000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231115 | 204900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231115 | 204800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 33 | 20231115 | 204700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231115 | 204600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231115 | 204500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231115 | 204400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231115 | 204300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231115 | 204200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231115 | 204100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231115 | 204000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231115 | 203900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231115 | 203800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231115 | 203700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231115 | 203600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231115 | 203500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231115 | 203400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231115 | 203300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231115 | 203200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231115 | 203100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231115 | 203000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231115 | 202900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231115 | 202800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231115 | 202700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231115 | 202600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231115 | 202500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231115 | 202400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231115 | 202300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231115 | 202200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231115 | 202100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231115 | 202000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231115 | 201900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231115 | 201800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 63 | 20231115 | 201700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231115 | 201600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231115 | 201500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231115 | 201400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231115 | 201300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231115 | 201200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231115 | 201100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231115 | 201000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231115 | 200900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231115 | 200800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231115 | 200700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231115 | 200600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231115 | 200500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231115 | 200400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231115 | 200300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231115 | 200200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231115 | 200100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231115 | 200000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231115 | 195900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231115 | 195800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231115 | 195700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231115 | 195600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231115 | 195500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231115 | 195400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231115 | 195300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231115 | 195200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231115 | 195100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231115 | 195000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231115 | 194900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231115 | 194800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 93 | 20231115 | 194700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231115 | 194600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231115 | 194500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231115 | 194400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231115 | 194300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231115 | 194200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231115 | 194100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231115 | 194000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231115 | 193900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231115 | 193800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231115 | 193700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231115 | 193600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231115 | 193500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231115 | 193400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231115 | 193300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231115 | 193200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231115 | 193100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231115 | 193000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231115 | 192900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231115 | 192800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231115 | 192700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231115 | 192600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231115 | 192500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231115 | 192400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231115 | 192300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231115 | 192200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231115 | 192100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231115 | 192000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231115 | 191900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231115 | 191800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 123 | 20231115 | 191700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231115 | 191600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231115 | 191500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231115 | 191400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231115 | 191300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231115 | 191200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231115 | 191100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231115 | 191000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231115 | 190900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231115 | 190800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231115 | 190700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231115 | 190600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231115 | 190500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231115 | 190400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231115 | 190300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231115 | 190200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231115 | 190100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231115 | 190000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231115 | 185900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231115 | 185800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231115 | 185700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231115 | 185600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231115 | 185500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231115 | 185400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231115 | 185300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231115 | 185200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231115 | 185100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231115 | 185000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231115 | 184900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231115 | 184800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 153 | 20231115 | 184700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231115 | 184600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231115 | 184500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231115 | 184400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231115 | 184300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231115 | 184200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231115 | 184100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231115 | 184000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231115 | 183900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231115 | 183800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231115 | 183700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231115 | 183600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231115 | 183500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231115 | 183400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231115 | 183300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231115 | 183200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231115 | 183100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231115 | 183000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231115 | 182900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231115 | 182800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231115 | 182700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231115 | 182600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231115 | 182500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231115 | 182400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231115 | 182300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231115 | 182200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231115 | 182100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231115 | 182000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231115 | 181900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231115 | 181800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 183 | 20231115 | 181700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231115 | 181600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231115 | 181500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20231115 | 181400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20231115 | 181300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20231115 | 181200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20231115 | 181100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20231115 | 181000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20231115 | 180900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20231115 | 180800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20231115 | 180700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20231115 | 180600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20231115 | 180500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20231115 | 180400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20231115 | 180300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20231115 | 180200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20231115 | 180100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20231115 | 180000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20231115 | 175900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20231115 | 175800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20231115 | 175700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20231115 | 175600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20231115 | 175500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20231115 | 175400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20231115 | 175300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20231115 | 175200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20231115 | 175100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20231115 | 175000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20231115 | 174900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20231115 | 174800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 213 | 20231115 | 174700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20231115 | 174600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20231115 | 174500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20231115 | 174400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20231115 | 174300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20231115 | 174200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20231115 | 174100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20231115 | 174000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20231115 | 173900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20231115 | 173800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20231115 | 173700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20231115 | 173600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20231115 | 173500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20231115 | 173400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20231115 | 173300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20231115 | 173200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20231115 | 173100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20231115 | 173000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20231115 | 172900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20231115 | 172800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20231115 | 172700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20231115 | 172600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20231115 | 172500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20231115 | 172400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20231115 | 172300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20231115 | 172200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20231115 | 172100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20231115 | 172000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20231115 | 171900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20231115 | 171800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 243 | 20231115 | 171700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20231115 | 171600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20231115 | 171500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20231115 | 171400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20231115 | 171300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20231115 | 171200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 249 | 20231115 | 171100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 250 | 20231115 | 171000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 251 | 20231115 | 170900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 252 | 20231115 | 170800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 253 | 20231115 | 170700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 254 | 20231115 | 170600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 255 | 20231115 | 170500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 256 | 20231115 | 170400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 257 | 20231115 | 170300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 258 | 20231115 | 170200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 259 | 20231115 | 170100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 260 | 20231115 | 170000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 261 | 20231115 | 165900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 262 | 20231115 | 165800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 263 | 20231115 | 165700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 264 | 20231115 | 165600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 265 | 20231115 | 165500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 266 | 20231115 | 165400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 267 | 20231115 | 165300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 268 | 20231115 | 165200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 269 | 20231115 | 165100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 270 | 20231115 | 165000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 271 | 20231115 | 164900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 272 | 20231115 | 164800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 273 | 20231115 | 164700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 274 | 20231115 | 164600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 275 | 20231115 | 164500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 276 | 20231115 | 164400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 277 | 20231115 | 164300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 278 | 20231115 | 164200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 279 | 20231115 | 164100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 280 | 20231115 | 164000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 281 | 20231115 | 163900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 282 | 20231115 | 163800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 283 | 20231115 | 163700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 284 | 20231115 | 163600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 285 | 20231115 | 163500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 286 | 20231115 | 163400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 287 | 20231115 | 163300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 288 | 20231115 | 163200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 289 | 20231115 | 163100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 290 | 20231115 | 163000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 291 | 20231115 | 162900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 292 | 20231115 | 162800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 293 | 20231115 | 162700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 294 | 20231115 | 162600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 295 | 20231115 | 162500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 296 | 20231115 | 162400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 297 | 20231115 | 162300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 298 | 20231115 | 162200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 299 | 20231115 | 162100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 300 | 20231115 | 162000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 301 | 20231115 | 161900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 302 | 20231115 | 161800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 303 | 20231115 | 161700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 304 | 20231115 | 161600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 305 | 20231115 | 161500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 306 | 20231115 | 161400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 307 | 20231115 | 161300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 308 | 20231115 | 161200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 309 | 20231115 | 161100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 310 | 20231115 | 161000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 311 | 20231115 | 160900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 312 | 20231115 | 160800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 313 | 20231115 | 160700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 314 | 20231115 | 160600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 315 | 20231115 | 160500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 316 | 20231115 | 160400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 317 | 20231115 | 160300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 318 | 20231115 | 160200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 319 | 20231115 | 160100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 320 | 20231115 | 160000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 321 | 20231115 | 155900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 322 | 20231115 | 155800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 323 | 20231115 | 155700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 324 | 20231115 | 155600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 325 | 20231115 | 155500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 326 | 20231115 | 155400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 327 | 20231115 | 155300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 328 | 20231115 | 155200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 329 | 20231115 | 155100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 330 | 20231115 | 155000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 331 | 20231115 | 154900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 332 | 20231115 | 154800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 333 | 20231115 | 154700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 334 | 20231115 | 154600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 335 | 20231115 | 154500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 336 | 20231115 | 154400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 337 | 20231115 | 154300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 338 | 20231115 | 154200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 339 | 20231115 | 154100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 340 | 20231115 | 154000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 341 | 20231115 | 153900 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 342 | 20231115 | 153800 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 343 | 20231115 | 153700 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 344 | 20231115 | 153600 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 345 | 20231115 | 153500 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 346 | 20231115 | 153400 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 347 | 20231115 | 153300 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 348 | 20231115 | 153200 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 349 | 20231115 | 153100 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 350 | 20231115 | 153000 | 10008767900 | 29700 | 29700 | 29700 | 29700 | 5166 |
| 351 | 20231115 | 152900 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 352 | 20231115 | 152800 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 353 | 20231115 | 152700 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 354 | 20231115 | 152600 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 355 | 20231115 | 152500 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 356 | 20231115 | 152400 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 357 | 20231115 | 152300 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 358 | 20231115 | 152200 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 359 | 20231115 | 152100 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 360 | 20231115 | 152000 | 9855337700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 361 | 20231115 | 151900 | 9855337700 | 29750 | 29700 | 29800 | 29700 | 272 |
| 362 | 20231115 | 151800 | 9847253150 | 29750 | 29700 | 29750 | 29650 | 1979 |
| 363 | 20231115 | 151700 | 9788421550 | 29700 | 29700 | 29700 | 29650 | 589 |
| 364 | 20231115 | 151600 | 9770929250 | 29700 | 29700 | 29700 | 29650 | 967 |
| 365 | 20231115 | 151500 | 9742245050 | 29700 | 29650 | 29700 | 29650 | 313 |
| 366 | 20231115 | 151400 | 9732956550 | 29650 | 29650 | 29700 | 29650 | 266 |
| 367 | 20231115 | 151300 | 9725069450 | 29700 | 29700 | 29700 | 29650 | 298 |
| 368 | 20231115 | 151200 | 9716230200 | 29700 | 29650 | 29700 | 29650 | 1171 |
| 369 | 20231115 | 151100 | 9681472050 | 29650 | 29650 | 29700 | 29650 | 124 |
| 370 | 20231115 | 151000 | 9677793850 | 29650 | 29650 | 29700 | 29650 | 979 |
| 371 | 20231115 | 150900 | 9648766300 | 29650 | 29650 | 29700 | 29650 | 1448 |
| 372 | 20231115 | 150800 | 9605796100 | 29650 | 29700 | 29700 | 29650 | 101 |
| 373 | 20231115 | 150700 | 9602798300 | 29650 | 29700 | 29700 | 29650 | 266 |
| 374 | 20231115 | 150600 | 9594900300 | 29700 | 29700 | 29700 | 29700 | 331 |
| 375 | 20231115 | 150500 | 9585069600 | 29700 | 29700 | 29700 | 29700 | 261 |
| 376 | 20231115 | 150400 | 9577317900 | 29700 | 29700 | 29750 | 29700 | 513 |
| 377 | 20231115 | 150300 | 9562081700 | 29700 | 29750 | 29750 | 29650 | 1262 |
| 378 | 20231115 | 150200 | 9524590750 | 29750 | 29700 | 29750 | 29700 | 712 |
| 379 | 20231115 | 150100 | 9503444300 | 29750 | 29700 | 29750 | 29700 | 557 |
| 380 | 20231115 | 150000 | 9486901350 | 29750 | 29750 | 29750 | 29700 | 467 |
| 381 | 20231115 | 145900 | 9473009450 | 29700 | 29750 | 29750 | 29700 | 588 |
| 382 | 20231115 | 145800 | 9455545750 | 29750 | 29750 | 29750 | 29700 | 932 |
| 383 | 20231115 | 145700 | 9427819850 | 29750 | 29750 | 29750 | 29750 | 6 |
| 384 | 20231115 | 145600 | 9427641350 | 29750 | 29750 | 29750 | 29700 | 243 |
| 385 | 20231115 | 145500 | 9420422700 | 29750 | 29700 | 29750 | 29700 | 428 |
| 386 | 20231115 | 145400 | 9407709150 | 29750 | 29700 | 29750 | 29700 | 62 |
| 387 | 20231115 | 145300 | 9405867650 | 29750 | 29750 | 29750 | 29700 | 52 |
| 388 | 20231115 | 145200 | 9404321750 | 29750 | 29700 | 29750 | 29700 | 31 |
| 389 | 20231115 | 145100 | 9403400800 | 29700 | 29700 | 29700 | 29650 | 1694 |
| 390 | 20231115 | 145000 | 9353107850 | 29650 | 29700 | 29700 | 29650 | 174 |
| 391 | 20231115 | 144900 | 9347945100 | 29700 | 29650 | 29700 | 29650 | 2410 |
| 392 | 20231115 | 144800 | 9276474450 | 29700 | 29650 | 29700 | 29650 | 218 |
| 393 | 20231115 | 144700 | 9270009600 | 29650 | 29700 | 29700 | 29650 | 932 |
| 394 | 20231115 | 144600 | 9242373100 | 29700 | 29650 | 29700 | 29650 | 572 |
| 395 | 20231115 | 144500 | 9225405950 | 29700 | 29750 | 29750 | 29700 | 1081 |
| 396 | 20231115 | 144400 | 9193299150 | 29700 | 29750 | 29750 | 29700 | 1439 |
| 397 | 20231115 | 144300 | 9150551350 | 29750 | 29800 | 29800 | 29750 | 485 |
| 398 | 20231115 | 144200 | 9136113050 | 29750 | 29750 | 29800 | 29750 | 527 |
| 399 | 20231115 | 144100 | 9120434450 | 29750 | 29750 | 29800 | 29750 | 431 |
| 400 | 20231115 | 144000 | 9107611550 | 29750 | 29750 | 29800 | 29750 | 184 |
| 401 | 20231115 | 143900 | 9102137450 | 29750 | 29800 | 29800 | 29750 | 834 |
| 402 | 20231115 | 143800 | 9077294100 | 29800 | 29850 | 29850 | 29800 | 4097 |
| 403 | 20231115 | 143700 | 8955115000 | 29900 | 29850 | 29900 | 29850 | 123 |
| 404 | 20231115 | 143600 | 8951443350 | 29850 | 29900 | 29900 | 29850 | 63 |
| 405 | 20231115 | 143500 | 8949561800 | 29850 | 29900 | 29900 | 29850 | 442 |
| 406 | 20231115 | 143400 | 8936347050 | 29850 | 29850 | 29900 | 29850 | 859 |
| 407 | 20231115 | 143300 | 8910705750 | 29850 | 29850 | 29900 | 29850 | 175 |
| 408 | 20231115 | 143200 | 8905475050 | 29850 | 29900 | 29900 | 29850 | 541 |
| 409 | 20231115 | 143100 | 8889316450 | 29900 | 29850 | 29900 | 29850 | 180 |
| 410 | 20231115 | 143000 | 8883943150 | 29850 | 29900 | 29900 | 29850 | 23 |
| 411 | 20231115 | 142900 | 8883256500 | 29900 | 29900 | 29900 | 29850 | 113 |
| 412 | 20231115 | 142800 | 8879883200 | 29900 | 29850 | 29900 | 29850 | 76 |
| 413 | 20231115 | 142700 | 8877611850 | 29850 | 29900 | 29900 | 29850 | 31 |
| 414 | 20231115 | 142600 | 8876685950 | 29900 | 29850 | 29900 | 29850 | 443 |
| 415 | 20231115 | 142500 | 8863460000 | 29850 | 29850 | 29850 | 29850 | 37 |
| 416 | 20231115 | 142400 | 8862355550 | 29850 | 29850 | 29850 | 29800 | 503 |
| 417 | 20231115 | 142300 | 8847346000 | 29800 | 29850 | 29850 | 29800 | 699 |
| 418 | 20231115 | 142200 | 8826482800 | 29850 | 29850 | 29850 | 29800 | 400 |
| 419 | 20231115 | 142100 | 8814546900 | 29850 | 29800 | 29850 | 29800 | 600 |
| 420 | 20231115 | 142000 | 8796645300 | 29800 | 29850 | 29850 | 29800 | 188 |
| 421 | 20231115 | 141900 | 8791042700 | 29850 | 29850 | 29850 | 29850 | 220 |
| 422 | 20231115 | 141800 | 8784475700 | 29850 | 29800 | 29850 | 29800 | 349 |
| 423 | 20231115 | 141700 | 8774075450 | 29800 | 29750 | 29850 | 29750 | 105 |
| 424 | 20231115 | 141600 | 8770946500 | 29800 | 29800 | 29850 | 29800 | 428 |
| 425 | 20231115 | 141500 | 8758191300 | 29800 | 29800 | 29850 | 29800 | 559 |
| 426 | 20231115 | 141400 | 8741526150 | 29800 | 29800 | 29800 | 29800 | 771 |
| 427 | 20231115 | 141300 | 8718550350 | 29850 | 29850 | 29900 | 29850 | 1078 |
| 428 | 20231115 | 141200 | 8686371300 | 29850 | 29900 | 29900 | 29850 | 1426 |
| 429 | 20231115 | 141100 | 8643799750 | 29900 | 29850 | 29900 | 29850 | 162 |
| 430 | 20231115 | 141000 | 8638963100 | 29850 | 29850 | 29900 | 29850 | 179 |
| 431 | 20231115 | 140900 | 8633614150 | 29900 | 29850 | 29900 | 29850 | 530 |
| 432 | 20231115 | 140800 | 8617770950 | 29850 | 29900 | 29900 | 29850 | 322 |
| 433 | 20231115 | 140700 | 8608150300 | 29900 | 29900 | 29900 | 29800 | 1875 |
| 434 | 20231115 | 140600 | 8552179600 | 29900 | 29900 | 29900 | 29850 | 475 |
| 435 | 20231115 | 140500 | 8537988400 | 29900 | 29900 | 29900 | 29900 | 363 |
| 436 | 20231115 | 140400 | 8527134700 | 29900 | 29900 | 29950 | 29850 | 2556 |
| 437 | 20231115 | 140300 | 8450709750 | 29900 | 29850 | 29900 | 29850 | 514 |
| 438 | 20231115 | 140200 | 8435350850 | 29850 | 29800 | 29850 | 29800 | 1233 |
| 439 | 20231115 | 140100 | 8398553200 | 29800 | 29800 | 29800 | 29750 | 1806 |
| 440 | 20231115 | 140000 | 8344734650 | 29800 | 29750 | 29800 | 29750 | 107 |
| 441 | 20231115 | 135900 | 8341547150 | 29750 | 29800 | 29800 | 29750 | 489 |
| 442 | 20231115 | 135800 | 8326998300 | 29800 | 29750 | 29800 | 29750 | 129 |
| 443 | 20231115 | 135700 | 8323159950 | 29750 | 29750 | 29750 | 29750 | 233 |
| 444 | 20231115 | 135600 | 8316228200 | 29800 | 29700 | 29800 | 29700 | 698 |
| 445 | 20231115 | 135500 | 8295457050 | 29750 | 29700 | 29750 | 29700 | 1932 |
| 446 | 20231115 | 135400 | 8237980650 | 29700 | 29700 | 29700 | 29700 | 25 |
| 447 | 20231115 | 135300 | 8237238150 | 29750 | 29750 | 29750 | 29750 | 56 |
| 448 | 20231115 | 135200 | 8235572150 | 29750 | 29750 | 29750 | 29700 | 115 |
| 449 | 20231115 | 135100 | 8232151550 | 29750 | 29700 | 29750 | 29700 | 692 |
| 450 | 20231115 | 135000 | 8211599000 | 29750 | 29700 | 29750 | 29700 | 630 |
| 451 | 20231115 | 134900 | 8192887150 | 29750 | 29700 | 29750 | 29700 | 19 |
| 452 | 20231115 | 134800 | 8192321950 | 29700 | 29700 | 29750 | 29700 | 198 |
| 453 | 20231115 | 134700 | 8186438050 | 29750 | 29700 | 29750 | 29700 | 466 |
| 454 | 20231115 | 134600 | 8172577050 | 29700 | 29700 | 29700 | 29700 | 1004 |
| 455 | 20231115 | 134500 | 8142758250 | 29750 | 29750 | 29750 | 29700 | 298 |
| 456 | 20231115 | 134400 | 8133896800 | 29750 | 29700 | 29750 | 29700 | 556 |
| 457 | 20231115 | 134300 | 8117363400 | 29750 | 29700 | 29750 | 29700 | 217 |
| 458 | 20231115 | 134200 | 8110916150 | 29750 | 29700 | 29750 | 29700 | 105 |
| 459 | 20231115 | 134100 | 8107797600 | 29750 | 29700 | 29750 | 29700 | 53 |
| 460 | 20231115 | 134000 | 8106222600 | 29700 | 29750 | 29750 | 29700 | 384 |
| 461 | 20231115 | 133900 | 8094807750 | 29750 | 29750 | 29750 | 29750 | 409 |
| 462 | 20231115 | 133800 | 8082640000 | 29700 | 29700 | 29750 | 29650 | 1768 |
| 463 | 20231115 | 133700 | 8030097800 | 29700 | 29700 | 29700 | 29700 | 11 |
| 464 | 20231115 | 133600 | 8029771100 | 29700 | 29700 | 29700 | 29650 | 515 |
| 465 | 20231115 | 133500 | 8014485650 | 29700 | 29700 | 29750 | 29700 | 2181 |
| 466 | 20231115 | 133400 | 7949699850 | 29750 | 29700 | 29750 | 29700 | 47 |
| 467 | 20231115 | 133300 | 7948302000 | 29750 | 29750 | 29750 | 29700 | 445 |
| 468 | 20231115 | 133200 | 7935081750 | 29700 | 29700 | 29700 | 29700 | 506 |
| 469 | 20231115 | 133100 | 7920053550 | 29700 | 29750 | 29750 | 29700 | 93 |
| 470 | 20231115 | 133000 | 7917290300 | 29700 | 29700 | 29750 | 29700 | 44 |
| 471 | 20231115 | 132900 | 7915982500 | 29750 | 29700 | 29750 | 29700 | 105 |
| 472 | 20231115 | 132800 | 7912858900 | 29750 | 29750 | 29750 | 29700 | 44 |
| 473 | 20231115 | 132700 | 7911551050 | 29750 | 29750 | 29750 | 29700 | 246 |
| 474 | 20231115 | 132600 | 7904235550 | 29750 | 29700 | 29750 | 29700 | 320 |
| 475 | 20231115 | 132500 | 7894727250 | 29750 | 29700 | 29750 | 29650 | 254 |
| 476 | 20231115 | 132400 | 7887183650 | 29700 | 29700 | 29700 | 29650 | 183 |
| 477 | 20231115 | 132300 | 7881748700 | 29700 | 29700 | 29700 | 29650 | 1760 |
| 478 | 20231115 | 132200 | 7829481750 | 29700 | 29650 | 29700 | 29650 | 13 |
| 479 | 20231115 | 132100 | 7829095750 | 29700 | 29650 | 29700 | 29650 | 201 |
| 480 | 20231115 | 132000 | 7823135750 | 29700 | 29650 | 29700 | 29650 | 470 |
| 481 | 20231115 | 131900 | 7809199450 | 29650 | 29650 | 29650 | 29600 | 250 |
| 482 | 20231115 | 131800 | 7801791800 | 29650 | 29650 | 29650 | 29650 | 20 |
| 483 | 20231115 | 131700 | 7801198800 | 29600 | 29650 | 29650 | 29600 | 41 |
| 484 | 20231115 | 131600 | 7799983250 | 29650 | 29650 | 29700 | 29650 | 40 |
| 485 | 20231115 | 131500 | 7798797150 | 29650 | 29600 | 29650 | 29600 | 303 |
| 486 | 20231115 | 131400 | 7789813700 | 29650 | 29600 | 29650 | 29600 | 126 |
| 487 | 20231115 | 131300 | 7786083850 | 29650 | 29650 | 29700 | 29600 | 474 |
| 488 | 20231115 | 131200 | 7772044400 | 29650 | 29650 | 29650 | 29650 | 314 |
| 489 | 20231115 | 131100 | 7762734300 | 29650 | 29650 | 29650 | 29650 | 1865 |
| 490 | 20231115 | 131000 | 7707437050 | 29650 | 29600 | 29650 | 29600 | 217 |
| 491 | 20231115 | 130900 | 7701013550 | 29600 | 29600 | 29650 | 29600 | 213 |
| 492 | 20231115 | 130800 | 7694708450 | 29600 | 29600 | 29650 | 29600 | 722 |
| 493 | 20231115 | 130700 | 7673331600 | 29600 | 29650 | 29650 | 29600 | 358 |
| 494 | 20231115 | 130600 | 7662734650 | 29650 | 29600 | 29650 | 29600 | 83 |
| 495 | 20231115 | 130500 | 7660277800 | 29600 | 29600 | 29650 | 29600 | 3 |
| 496 | 20231115 | 130400 | 7660188950 | 29600 | 29600 | 29650 | 29600 | 110 |
| 497 | 20231115 | 130300 | 7656932800 | 29600 | 29650 | 29650 | 29600 | 374 |
| 498 | 20231115 | 130200 | 7645861200 | 29650 | 29600 | 29650 | 29600 | 56 |
| 499 | 20231115 | 130100 | 7644203150 | 29600 | 29600 | 29650 | 29600 | 208 |
| 500 | 20231115 | 130000 | 7638046300 | 29600 | 29650 | 29650 | 29600 | 148 |
| 501 | 20231115 | 125900 | 7633665050 | 29650 | 29600 | 29650 | 29600 | 530 |
| 502 | 20231115 | 125800 | 7617976750 | 29600 | 29600 | 29600 | 29600 | 50 |
| 503 | 20231115 | 125700 | 7616496750 | 29600 | 29650 | 29650 | 29600 | 14 |
| 504 | 20231115 | 125600 | 7616082100 | 29650 | 29600 | 29650 | 29600 | 163 |
| 505 | 20231115 | 125500 | 7611257250 | 29650 | 29650 | 29650 | 29550 | 294 |
| 506 | 20231115 | 125400 | 7602554700 | 29550 | 29600 | 29650 | 29550 | 431 |
| 507 | 20231115 | 125300 | 7589802500 | 29600 | 29600 | 29600 | 29600 | 93 |
| 508 | 20231115 | 125200 | 7587049700 | 29600 | 29600 | 29600 | 29600 | 275 |
| 509 | 20231115 | 125100 | 7578909700 | 29600 | 29550 | 29600 | 29550 | 44 |
| 510 | 20231115 | 125000 | 7577607600 | 29550 | 29600 | 29600 | 29550 | 139 |
| 511 | 20231115 | 124900 | 7573498550 | 29600 | 29550 | 29600 | 29550 | 330 |
| 512 | 20231115 | 124800 | 7563736250 | 29550 | 29600 | 29600 | 29550 | 241 |
| 513 | 20231115 | 124700 | 7556603150 | 29550 | 29600 | 29600 | 29550 | 244 |
| 514 | 20231115 | 124600 | 7549387150 | 29600 | 29600 | 29600 | 29600 | 118 |
| 515 | 20231115 | 124500 | 7545894350 | 29600 | 29600 | 29600 | 29550 | 574 |
| 516 | 20231115 | 124400 | 7528910950 | 29550 | 29600 | 29600 | 29550 | 612 |
| 517 | 20231115 | 124300 | 7510795850 | 29600 | 29600 | 29600 | 29550 | 368 |
| 518 | 20231115 | 124200 | 7499917900 | 29600 | 29600 | 29600 | 29550 | 73 |
| 519 | 20231115 | 124100 | 7497757600 | 29600 | 29600 | 29600 | 29600 | 398 |
| 520 | 20231115 | 124000 | 7485976800 | 29600 | 29600 | 29600 | 29600 | 129 |
| 521 | 20231115 | 123900 | 7482158400 | 29600 | 29600 | 29600 | 29550 | 102 |
| 522 | 20231115 | 123800 | 7479141700 | 29550 | 29600 | 29600 | 29550 | 17 |
| 523 | 20231115 | 123700 | 7478639300 | 29600 | 29600 | 29600 | 29550 | 142 |
| 524 | 20231115 | 123600 | 7474438950 | 29600 | 29600 | 29600 | 29600 | 63 |
| 525 | 20231115 | 123500 | 7472574150 | 29600 | 29600 | 29600 | 29600 | 194 |
| 526 | 20231115 | 123400 | 7466831750 | 29600 | 29650 | 29650 | 29600 | 146 |
| 527 | 20231115 | 123300 | 7462510050 | 29600 | 29650 | 29650 | 29600 | 4 |
| 528 | 20231115 | 123200 | 7462391600 | 29600 | 29600 | 29650 | 29600 | 106 |
| 529 | 20231115 | 123100 | 7459253900 | 29600 | 29650 | 29650 | 29600 | 217 |
| 530 | 20231115 | 123000 | 7452824900 | 29650 | 29600 | 29650 | 29600 | 142 |
| 531 | 20231115 | 122900 | 7448616200 | 29650 | 29600 | 29650 | 29600 | 11 |
| 532 | 20231115 | 122800 | 7448290250 | 29600 | 29650 | 29650 | 29600 | 60 |
| 533 | 20231115 | 122700 | 7446514200 | 29600 | 29600 | 29600 | 29600 | 10 |
| 534 | 20231115 | 122600 | 7446218200 | 29650 | 29600 | 29650 | 29600 | 42 |
| 535 | 20231115 | 122500 | 7444973000 | 29600 | 29650 | 29650 | 29600 | 160 |
| 536 | 20231115 | 122400 | 7440229500 | 29600 | 29600 | 29600 | 29600 | 220 |
| 537 | 20231115 | 122300 | 7433717500 | 29600 | 29600 | 29650 | 29600 | 140 |
| 538 | 20231115 | 122200 | 7429570950 | 29600 | 29600 | 29600 | 29600 | 29 |
| 539 | 20231115 | 122100 | 7428712550 | 29600 | 29600 | 29600 | 29600 | 123 |
| 540 | 20231115 | 122000 | 7425071750 | 29650 | 29600 | 29650 | 29600 | 33 |
| 541 | 20231115 | 121900 | 7424094900 | 29600 | 29600 | 29600 | 29600 | 585 |
| 542 | 20231115 | 121800 | 7406778900 | 29600 | 29550 | 29600 | 29550 | 320 |
| 543 | 20231115 | 121700 | 7397309750 | 29550 | 29600 | 29600 | 29550 | 140 |
| 544 | 20231115 | 121600 | 7393168650 | 29600 | 29600 | 29600 | 29600 | 6 |
| 545 | 20231115 | 121500 | 7392991050 | 29600 | 29600 | 29600 | 29550 | 36 |
| 546 | 20231115 | 121400 | 7391925650 | 29600 | 29600 | 29600 | 29600 | 1 |
| 547 | 20231115 | 121300 | 7391896050 | 29550 | 29600 | 29600 | 29550 | 187 |
| 548 | 20231115 | 121200 | 7386369700 | 29600 | 29600 | 29600 | 29600 | 130 |
| 549 | 20231115 | 121100 | 7382521700 | 29600 | 29600 | 29600 | 29600 | 273 |
| 550 | 20231115 | 121000 | 7374440900 | 29600 | 29550 | 29600 | 29550 | 22 |
| 551 | 20231115 | 120900 | 7373790700 | 29550 | 29600 | 29600 | 29550 | 1183 |
| 552 | 20231115 | 120800 | 7338798000 | 29600 | 29550 | 29600 | 29550 | 304 |
| 553 | 20231115 | 120700 | 7329803000 | 29500 | 29600 | 29600 | 29500 | 1020 |
| 554 | 20231115 | 120600 | 7299671000 | 29600 | 29600 | 29600 | 29550 | 824 |
| 555 | 20231115 | 120500 | 7275321150 | 29550 | 29550 | 29550 | 29550 | 571 |
| 556 | 20231115 | 120400 | 7258448100 | 29550 | 29650 | 29650 | 29550 | 60 |
| 557 | 20231115 | 120300 | 7256672000 | 29650 | 29650 | 29650 | 29600 | 34 |
| 558 | 20231115 | 120200 | 7255663950 | 29650 | 29600 | 29650 | 29500 | 706 |
| 559 | 20231115 | 120100 | 7234761100 | 29500 | 29550 | 29550 | 29500 | 949 |
| 560 | 20231115 | 120000 | 7206720750 | 29550 | 29550 | 29600 | 29550 | 876 |
| 561 | 20231115 | 115900 | 7180834900 | 29550 | 29550 | 29550 | 29550 | 50 |
| 562 | 20231115 | 115800 | 7179357400 | 29600 | 29550 | 29600 | 29550 | 17 |
| 563 | 20231115 | 115700 | 7178854500 | 29600 | 29550 | 29600 | 29550 | 35 |
| 564 | 20231115 | 115600 | 7177820200 | 29550 | 29550 | 29550 | 29550 | 259 |
| 565 | 20231115 | 115500 | 7170166750 | 29550 | 29550 | 29550 | 29500 | 88 |
| 566 | 20231115 | 115400 | 7167568300 | 29550 | 29550 | 29550 | 29550 | 64 |
| 567 | 20231115 | 115300 | 7165677100 | 29550 | 29600 | 29600 | 29550 | 2222 |
| 568 | 20231115 | 115200 | 7100016950 | 29550 | 29600 | 29600 | 29550 | 186 |
| 569 | 20231115 | 115100 | 7094519350 | 29600 | 29600 | 29650 | 29600 | 748 |
| 570 | 20231115 | 115000 | 7072378500 | 29650 | 29550 | 29650 | 29550 | 354 |
| 571 | 20231115 | 114900 | 7061903500 | 29600 | 29650 | 29650 | 29600 | 1182 |
| 572 | 20231115 | 114800 | 7026908900 | 29600 | 29600 | 29600 | 29600 | 236 |
| 573 | 20231115 | 114700 | 7019923300 | 29600 | 29600 | 29650 | 29600 | 102 |
| 574 | 20231115 | 114600 | 7016904050 | 29650 | 29600 | 29650 | 29600 | 133 |
| 575 | 20231115 | 114500 | 7012967200 | 29600 | 29550 | 29600 | 29550 | 80 |
| 576 | 20231115 | 114400 | 7010600300 | 29550 | 29600 | 29600 | 29550 | 473 |
| 577 | 20231115 | 114300 | 6996602150 | 29600 | 29650 | 29650 | 29600 | 1225 |
| 578 | 20231115 | 114200 | 6960342050 | 29600 | 29650 | 29650 | 29600 | 213 |
| 579 | 20231115 | 114100 | 6954035350 | 29650 | 29650 | 29700 | 29650 | 388 |
| 580 | 20231115 | 114000 | 6942530500 | 29700 | 29700 | 29750 | 29650 | 395 |
| 581 | 20231115 | 113900 | 6930806000 | 29750 | 29700 | 29750 | 29700 | 31 |
| 582 | 20231115 | 113800 | 6929884750 | 29750 | 29700 | 29750 | 29700 | 402 |
| 583 | 20231115 | 113700 | 6917930250 | 29750 | 29750 | 29750 | 29700 | 166 |
| 584 | 20231115 | 113600 | 6912996750 | 29750 | 29650 | 29750 | 29650 | 2101 |
| 585 | 20231115 | 113500 | 6850554600 | 29650 | 29700 | 29700 | 29650 | 84 |
| 586 | 20231115 | 113400 | 6848062000 | 29700 | 29650 | 29700 | 29600 | 223 |
| 587 | 20231115 | 113300 | 6841454400 | 29650 | 29650 | 29650 | 29650 | 643 |
| 588 | 20231115 | 113200 | 6822389450 | 29650 | 29700 | 29700 | 29650 | 43 |
| 589 | 20231115 | 113100 | 6821112400 | 29700 | 29700 | 29700 | 29650 | 534 |
| 590 | 20231115 | 113000 | 6805252750 | 29700 | 29750 | 29750 | 29700 | 157 |
| 591 | 20231115 | 112900 | 6800589000 | 29750 | 29750 | 29750 | 29750 | 227 |
| 592 | 20231115 | 112800 | 6793835750 | 29750 | 29750 | 29750 | 29700 | 13 |
| 593 | 20231115 | 112700 | 6793449150 | 29750 | 29700 | 29750 | 29650 | 433 |
| 594 | 20231115 | 112600 | 6780579550 | 29700 | 29700 | 29700 | 29650 | 1169 |
| 595 | 20231115 | 112500 | 6745876500 | 29700 | 29650 | 29700 | 29650 | 207 |
| 596 | 20231115 | 112400 | 6739736300 | 29650 | 29600 | 29650 | 29600 | 655 |
| 597 | 20231115 | 112300 | 6720316050 | 29650 | 29600 | 29650 | 29600 | 301 |
| 598 | 20231115 | 112200 | 6711403500 | 29650 | 29600 | 29650 | 29600 | 38 |
| 599 | 20231115 | 112100 | 6710278000 | 29600 | 29600 | 29600 | 29550 | 555 |
| 600 | 20231115 | 112000 | 6693868400 | 29600 | 29550 | 29600 | 29550 | 420 |
| 601 | 20231115 | 111900 | 6681445300 | 29600 | 29550 | 29600 | 29550 | 455 |
| 602 | 20231115 | 111800 | 6667993900 | 29600 | 29550 | 29600 | 29550 | 659 |
| 603 | 20231115 | 111700 | 6648519600 | 29600 | 29600 | 29600 | 29550 | 930 |
| 604 | 20231115 | 111600 | 6620996900 | 29600 | 29550 | 29600 | 29550 | 502 |
| 605 | 20231115 | 111500 | 6606145500 | 29600 | 29600 | 29600 | 29550 | 170 |
| 606 | 20231115 | 111400 | 6601116800 | 29600 | 29600 | 29600 | 29600 | 601 |
| 607 | 20231115 | 111300 | 6583327200 | 29600 | 29550 | 29600 | 29550 | 73 |
| 608 | 20231115 | 111200 | 6581169600 | 29550 | 29600 | 29600 | 29550 | 322 |
| 609 | 20231115 | 111100 | 6571652350 | 29600 | 29550 | 29600 | 29550 | 265 |
| 610 | 20231115 | 111000 | 6563819800 | 29550 | 29550 | 29600 | 29550 | 68 |
| 611 | 20231115 | 110900 | 6561808400 | 29550 | 29600 | 29600 | 29550 | 404 |
| 612 | 20231115 | 110800 | 6549855300 | 29600 | 29600 | 29600 | 29600 | 89 |
| 613 | 20231115 | 110700 | 6547220900 | 29600 | 29600 | 29600 | 29550 | 304 |
| 614 | 20231115 | 110600 | 6538226500 | 29600 | 29600 | 29600 | 29550 | 192 |
| 615 | 20231115 | 110500 | 6532543850 | 29600 | 29600 | 29600 | 29600 | 218 |
| 616 | 20231115 | 110400 | 6526091050 | 29550 | 29650 | 29650 | 29550 | 258 |
| 617 | 20231115 | 110300 | 6518454300 | 29600 | 29600 | 29600 | 29550 | 249 |
| 618 | 20231115 | 110200 | 6511084050 | 29550 | 29550 | 29550 | 29500 | 29 |
| 619 | 20231115 | 110100 | 6510227150 | 29500 | 29550 | 29600 | 29500 | 5356 |
| 620 | 20231115 | 110000 | 6352152500 | 29550 | 29600 | 29600 | 29550 | 241 |
| 621 | 20231115 | 105900 | 6345020300 | 29600 | 29600 | 29600 | 29550 | 429 |
| 622 | 20231115 | 105800 | 6332322900 | 29600 | 29600 | 29600 | 29550 | 78 |
| 623 | 20231115 | 105700 | 6330014650 | 29600 | 29550 | 29600 | 29550 | 156 |
| 624 | 20231115 | 105600 | 6325404150 | 29550 | 29600 | 29600 | 29550 | 530 |
| 625 | 20231115 | 105500 | 6309740900 | 29600 | 29600 | 29600 | 29550 | 79 |
| 626 | 20231115 | 105400 | 6307405500 | 29550 | 29600 | 29600 | 29550 | 92 |
| 627 | 20231115 | 105300 | 6304686650 | 29600 | 29550 | 29600 | 29500 | 1347 |
| 628 | 20231115 | 105200 | 6264939250 | 29550 | 29600 | 29650 | 29500 | 3803 |
| 629 | 20231115 | 105100 | 6152535200 | 29600 | 29700 | 29700 | 29600 | 3213 |
| 630 | 20231115 | 105000 | 6057349300 | 29700 | 29700 | 29700 | 29700 | 10 |
| 631 | 20231115 | 104900 | 6057052300 | 29700 | 29700 | 29700 | 29650 | 320 |
| 632 | 20231115 | 104800 | 6047548950 | 29750 | 29700 | 29750 | 29700 | 1099 |
| 633 | 20231115 | 104700 | 6014908350 | 29750 | 29700 | 29750 | 29700 | 254 |
| 634 | 20231115 | 104600 | 6007363950 | 29750 | 29700 | 29750 | 29700 | 192 |
| 635 | 20231115 | 104500 | 6001659800 | 29650 | 29650 | 29700 | 29650 | 662 |
| 636 | 20231115 | 104400 | 5982017350 | 29700 | 29700 | 29700 | 29650 | 432 |
| 637 | 20231115 | 104300 | 5969188650 | 29700 | 29750 | 29750 | 29700 | 1353 |
| 638 | 20231115 | 104200 | 5928988800 | 29750 | 29750 | 29750 | 29750 | 762 |
| 639 | 20231115 | 104100 | 5906319300 | 29750 | 29750 | 29800 | 29750 | 189 |
| 640 | 20231115 | 104000 | 5900693500 | 29750 | 29750 | 29750 | 29750 | 1038 |
| 641 | 20231115 | 103900 | 5869813000 | 29750 | 29700 | 29750 | 29700 | 232 |
| 642 | 20231115 | 103800 | 5862917050 | 29750 | 29750 | 29750 | 29700 | 465 |
| 643 | 20231115 | 103700 | 5849088900 | 29750 | 29750 | 29800 | 29750 | 380 |
| 644 | 20231115 | 103600 | 5837783800 | 29750 | 29800 | 29800 | 29750 | 55 |
| 645 | 20231115 | 103500 | 5836145550 | 29750 | 29750 | 29800 | 29750 | 405 |
| 646 | 20231115 | 103400 | 5824093000 | 29750 | 29750 | 29800 | 29700 | 377 |
| 647 | 20231115 | 103300 | 5812877450 | 29750 | 29700 | 29750 | 29700 | 206 |
| 648 | 20231115 | 103200 | 5806751450 | 29700 | 29700 | 29750 | 29700 | 117 |
| 649 | 20231115 | 103100 | 5803276350 | 29750 | 29750 | 29750 | 29700 | 27 |
| 650 | 20231115 | 103000 | 5802473200 | 29750 | 29800 | 29800 | 29750 | 453 |
| 651 | 20231115 | 102900 | 5788990600 | 29800 | 29750 | 29800 | 29750 | 915 |
| 652 | 20231115 | 102800 | 5761734050 | 29750 | 29750 | 29800 | 29750 | 646 |
| 653 | 20231115 | 102700 | 5742499750 | 29800 | 29750 | 29800 | 29750 | 1536 |
| 654 | 20231115 | 102600 | 5696803650 | 29750 | 29700 | 29750 | 29700 | 404 |
| 655 | 20231115 | 102500 | 5684789150 | 29700 | 29700 | 29750 | 29700 | 653 |
| 656 | 20231115 | 102400 | 5665394950 | 29750 | 29750 | 29750 | 29750 | 52 |
| 657 | 20231115 | 102300 | 5663847950 | 29750 | 29700 | 29750 | 29650 | 189 |
| 658 | 20231115 | 102200 | 5658240250 | 29700 | 29750 | 29750 | 29650 | 307 |
| 659 | 20231115 | 102100 | 5649117750 | 29650 | 29700 | 29750 | 29650 | 532 |
| 660 | 20231115 | 102000 | 5633318450 | 29700 | 29700 | 29700 | 29650 | 614 |
| 661 | 20231115 | 101900 | 5615108050 | 29700 | 29650 | 29700 | 29650 | 661 |
| 662 | 20231115 | 101800 | 5595482900 | 29700 | 29700 | 29700 | 29650 | 80 |
| 663 | 20231115 | 101700 | 5593108000 | 29700 | 29700 | 29700 | 29600 | 971 |
| 664 | 20231115 | 101600 | 5564271800 | 29700 | 29600 | 29700 | 29550 | 821 |
| 665 | 20231115 | 101500 | 5539968300 | 29600 | 29650 | 29650 | 29600 | 1286 |
| 666 | 20231115 | 101400 | 5501902350 | 29650 | 29650 | 29700 | 29600 | 955 |
| 667 | 20231115 | 101300 | 5473590550 | 29650 | 29700 | 29700 | 29650 | 165 |
| 668 | 20231115 | 101200 | 5468692350 | 29700 | 29700 | 29750 | 29650 | 1076 |
| 669 | 20231115 | 101100 | 5436743100 | 29700 | 29650 | 29750 | 29600 | 3238 |
| 670 | 20231115 | 101000 | 5340681150 | 29600 | 29550 | 29600 | 29550 | 1501 |
| 671 | 20231115 | 100900 | 5296266300 | 29550 | 29550 | 29600 | 29500 | 719 |
| 672 | 20231115 | 100800 | 5275019350 | 29550 | 29550 | 29550 | 29500 | 359 |
| 673 | 20231115 | 100700 | 5264410950 | 29500 | 29550 | 29600 | 29500 | 1200 |
| 674 | 20231115 | 100600 | 5228958850 | 29550 | 29600 | 29600 | 29550 | 2815 |
| 675 | 20231115 | 100500 | 5145774100 | 29600 | 29550 | 29650 | 29550 | 1200 |
| 676 | 20231115 | 100400 | 5110265650 | 29550 | 29600 | 29600 | 29550 | 1416 |
| 677 | 20231115 | 100300 | 5068358400 | 29650 | 29650 | 29650 | 29600 | 1083 |
| 678 | 20231115 | 100200 | 5036273600 | 29650 | 29650 | 29700 | 29600 | 930 |
| 679 | 20231115 | 100100 | 5008726050 | 29650 | 29600 | 29650 | 29600 | 1289 |
| 680 | 20231115 | 100000 | 4970525150 | 29650 | 29600 | 29650 | 29600 | 336 |
| 681 | 20231115 | 095900 | 4960570600 | 29600 | 29600 | 29650 | 29600 | 661 |
| 682 | 20231115 | 095800 | 4941004800 | 29600 | 29650 | 29650 | 29600 | 1221 |
| 683 | 20231115 | 095700 | 4904863000 | 29600 | 29600 | 29650 | 29600 | 812 |
| 684 | 20231115 | 095600 | 4880822700 | 29600 | 29650 | 29650 | 29600 | 730 |
| 685 | 20231115 | 095500 | 4859210600 | 29650 | 29600 | 29650 | 29600 | 518 |
| 686 | 20231115 | 095400 | 4843875050 | 29650 | 29600 | 29650 | 29600 | 694 |
| 687 | 20231115 | 095300 | 4823332600 | 29600 | 29650 | 29650 | 29550 | 1293 |
| 688 | 20231115 | 095200 | 4785058600 | 29600 | 29600 | 29650 | 29600 | 1794 |
| 689 | 20231115 | 095100 | 4731949300 | 29600 | 29650 | 29650 | 29600 | 1236 |
| 690 | 20231115 | 095000 | 4695360300 | 29650 | 29650 | 29700 | 29600 | 2216 |
| 691 | 20231115 | 094900 | 4629646300 | 29700 | 29650 | 29700 | 29650 | 291 |
| 692 | 20231115 | 094800 | 4621012300 | 29700 | 29700 | 29700 | 29700 | 376 |
| 693 | 20231115 | 094700 | 4609845100 | 29700 | 29700 | 29750 | 29650 | 2355 |
| 694 | 20231115 | 094600 | 4539918750 | 29700 | 29700 | 29700 | 29650 | 932 |
| 695 | 20231115 | 094500 | 4512267250 | 29700 | 29700 | 29700 | 29650 | 1107 |
| 696 | 20231115 | 094400 | 4479389400 | 29750 | 29700 | 29750 | 29700 | 275 |
| 697 | 20231115 | 094300 | 4471215800 | 29700 | 29700 | 29750 | 29700 | 1233 |
| 698 | 20231115 | 094200 | 4434595600 | 29700 | 29700 | 29750 | 29650 | 476 |
| 699 | 20231115 | 094100 | 4420469300 | 29700 | 29750 | 29750 | 29650 | 1466 |
| 700 | 20231115 | 094000 | 4376906600 | 29750 | 29750 | 29750 | 29700 | 1042 |
| 701 | 20231115 | 093900 | 4345958150 | 29750 | 29750 | 29750 | 29700 | 379 |
| 702 | 20231115 | 093800 | 4334686400 | 29750 | 29750 | 29750 | 29650 | 651 |
| 703 | 20231115 | 093700 | 4315359850 | 29750 | 29700 | 29750 | 29650 | 714 |
| 704 | 20231115 | 093600 | 4294156600 | 29700 | 29700 | 29750 | 29650 | 975 |
| 705 | 20231115 | 093500 | 4265235550 | 29750 | 29700 | 29750 | 29650 | 845 |
| 706 | 20231115 | 093400 | 4240148650 | 29700 | 29700 | 29700 | 29650 | 599 |
| 707 | 20231115 | 093300 | 4222376600 | 29700 | 29600 | 29700 | 29600 | 1362 |
| 708 | 20231115 | 093200 | 4182035500 | 29650 | 29750 | 29750 | 29550 | 5898 |
| 709 | 20231115 | 093100 | 4007198150 | 29700 | 29750 | 29750 | 29700 | 3265 |
| 710 | 20231115 | 093000 | 3910143950 | 29750 | 29750 | 29800 | 29700 | 2387 |
| 711 | 20231115 | 092900 | 3839152750 | 29750 | 29900 | 29900 | 29750 | 3686 |
| 712 | 20231115 | 092800 | 3729181200 | 29900 | 29950 | 30000 | 29900 | 2353 |
| 713 | 20231115 | 092700 | 3658770500 | 29950 | 30000 | 30050 | 29950 | 1991 |
| 714 | 20231115 | 092600 | 3599076100 | 30000 | 30100 | 30150 | 30000 | 3437 |
| 715 | 20231115 | 092500 | 3495769400 | 30150 | 30250 | 30250 | 30100 | 3673 |
| 716 | 20231115 | 092400 | 3384931250 | 30250 | 30250 | 30250 | 30200 | 5529 |
| 717 | 20231115 | 092300 | 3217760900 | 30250 | 30050 | 30250 | 30050 | 6381 |
| 718 | 20231115 | 092200 | 3025349850 | 30100 | 30050 | 30100 | 30050 | 3951 |
| 719 | 20231115 | 092100 | 2906493250 | 30050 | 29850 | 30050 | 29800 | 10607 |
| 720 | 20231115 | 092000 | 2588689450 | 29950 | 29900 | 29950 | 29800 | 6010 |
| 721 | 20231115 | 091900 | 2409316150 | 29900 | 29900 | 29950 | 29850 | 1022 |
| 722 | 20231115 | 091800 | 2378769950 | 29900 | 29900 | 29950 | 29900 | 502 |
| 723 | 20231115 | 091700 | 2363755250 | 29900 | 29900 | 29950 | 29850 | 1538 |
| 724 | 20231115 | 091600 | 2317754050 | 29900 | 29850 | 29950 | 29850 | 884 |
| 725 | 20231115 | 091500 | 2291319000 | 29900 | 29900 | 29950 | 29850 | 2048 |
| 726 | 20231115 | 091400 | 2230061650 | 29950 | 29900 | 29950 | 29850 | 2413 |
| 727 | 20231115 | 091300 | 2157901850 | 29900 | 29900 | 30000 | 29850 | 5462 |
| 728 | 20231115 | 091200 | 1994262450 | 29900 | 29900 | 30000 | 29850 | 3029 |
| 729 | 20231115 | 091100 | 1903708800 | 29900 | 30000 | 30000 | 29900 | 1251 |
| 730 | 20231115 | 091000 | 1866250000 | 30000 | 30000 | 30000 | 29950 | 3769 |
| 731 | 20231115 | 090900 | 1753208000 | 30000 | 29800 | 30000 | 29800 | 4652 |
| 732 | 20231115 | 090800 | 1614179150 | 29850 | 29800 | 29850 | 29800 | 2333 |
| 733 | 20231115 | 090700 | 1544649750 | 29800 | 29800 | 29850 | 29800 | 2503 |
| 734 | 20231115 | 090600 | 1470028500 | 29800 | 29800 | 29850 | 29750 | 3139 |
| 735 | 20231115 | 090500 | 1376486700 | 29800 | 29850 | 29850 | 29750 | 3621 |
| 736 | 20231115 | 090400 | 1268561500 | 29850 | 29900 | 29950 | 29850 | 3097 |
| 737 | 20231115 | 090300 | 1176005100 | 29900 | 30100 | 30100 | 29850 | 4653 |
| 738 | 20231115 | 090200 | 1036574150 | 30050 | 29900 | 30100 | 29850 | 10985 |
| 739 | 20231115 | 090100 | 707952700 | 29900 | 29950 | 30050 | 29850 | 7081 |
| 740 | 20231115 | 090000 | 495822350 | 29950 | 30200 | 30250 | 29850 | 16455 |