40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 212600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 3 | 20231115 | 212500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231115 | 212400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231115 | 212300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231115 | 212200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231115 | 212100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231115 | 212000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231115 | 211900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231115 | 211800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231115 | 211700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231115 | 211600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231115 | 211500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231115 | 211400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231115 | 211300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231115 | 211200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231115 | 211100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231115 | 211000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231115 | 210900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231115 | 210800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231115 | 210700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231115 | 210600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231115 | 210500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231115 | 210400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231115 | 210300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231115 | 210200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231115 | 210100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231115 | 210000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231115 | 205900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231115 | 205800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231115 | 205700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231115 | 205600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 33 | 20231115 | 205500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231115 | 205400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231115 | 205300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231115 | 205200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231115 | 205100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231115 | 205000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231115 | 204900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231115 | 204800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231115 | 204700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231115 | 204600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231115 | 204500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231115 | 204400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231115 | 204300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231115 | 204200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231115 | 204100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231115 | 204000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231115 | 203900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231115 | 203800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231115 | 203700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231115 | 203600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231115 | 203500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231115 | 203400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231115 | 203300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231115 | 203200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231115 | 203100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231115 | 203000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231115 | 202900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231115 | 202800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231115 | 202700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231115 | 202600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 63 | 20231115 | 202500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231115 | 202400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231115 | 202300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231115 | 202200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231115 | 202100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231115 | 202000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231115 | 201900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231115 | 201800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231115 | 201700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231115 | 201600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231115 | 201500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231115 | 201400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231115 | 201300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231115 | 201200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231115 | 201100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231115 | 201000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231115 | 200900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231115 | 200800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231115 | 200700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231115 | 200600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231115 | 200500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231115 | 200400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231115 | 200300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231115 | 200200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231115 | 200100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231115 | 200000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231115 | 195900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231115 | 195800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231115 | 195700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231115 | 195600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 93 | 20231115 | 195500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231115 | 195400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231115 | 195300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231115 | 195200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231115 | 195100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231115 | 195000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231115 | 194900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231115 | 194800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231115 | 194700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231115 | 194600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231115 | 194500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231115 | 194400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231115 | 194300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231115 | 194200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231115 | 194100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231115 | 194000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231115 | 193900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231115 | 193800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231115 | 193700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231115 | 193600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231115 | 193500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231115 | 193400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231115 | 193300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231115 | 193200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231115 | 193100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231115 | 193000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231115 | 192900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231115 | 192800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231115 | 192700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231115 | 192600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 123 | 20231115 | 192500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231115 | 192400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231115 | 192300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231115 | 192200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231115 | 192100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231115 | 192000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231115 | 191900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231115 | 191800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231115 | 191700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231115 | 191600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231115 | 191500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231115 | 191400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231115 | 191300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231115 | 191200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231115 | 191100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231115 | 191000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231115 | 190900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231115 | 190800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231115 | 190700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231115 | 190600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231115 | 190500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231115 | 190400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231115 | 190300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231115 | 190200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231115 | 190100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231115 | 190000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231115 | 185900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231115 | 185800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231115 | 185700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231115 | 185600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 153 | 20231115 | 185500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231115 | 185400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231115 | 185300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231115 | 185200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231115 | 185100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231115 | 185000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231115 | 184900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231115 | 184800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231115 | 184700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231115 | 184600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231115 | 184500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231115 | 184400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231115 | 184300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231115 | 184200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231115 | 184100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231115 | 184000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231115 | 183900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231115 | 183800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231115 | 183700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231115 | 183600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231115 | 183500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231115 | 183400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231115 | 183300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231115 | 183200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231115 | 183100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231115 | 183000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231115 | 182900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231115 | 182800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231115 | 182700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231115 | 182600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 183 | 20231115 | 182500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231115 | 182400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231115 | 182300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231115 | 182200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231115 | 182100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231115 | 182000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231115 | 181900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231115 | 181800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231115 | 181700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231115 | 181600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231115 | 181500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231115 | 181400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231115 | 181300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231115 | 181200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231115 | 181100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231115 | 181000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231115 | 180900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231115 | 180800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231115 | 180700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231115 | 180600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231115 | 180500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231115 | 180400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231115 | 180300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231115 | 180200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231115 | 180100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231115 | 180000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231115 | 175900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231115 | 175800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231115 | 175700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231115 | 175600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 213 | 20231115 | 175500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231115 | 175400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231115 | 175300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231115 | 175200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231115 | 175100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231115 | 175000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231115 | 174900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231115 | 174800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231115 | 174700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231115 | 174600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231115 | 174500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231115 | 174400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231115 | 174300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231115 | 174200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231115 | 174100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231115 | 174000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231115 | 173900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231115 | 173800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231115 | 173700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231115 | 173600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231115 | 173500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231115 | 173400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231115 | 173300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231115 | 173200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231115 | 173100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231115 | 173000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231115 | 172900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231115 | 172800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231115 | 172700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231115 | 172600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 243 | 20231115 | 172500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231115 | 172400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231115 | 172300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231115 | 172200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231115 | 172100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231115 | 172000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231115 | 171900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231115 | 171800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231115 | 171700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231115 | 171600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231115 | 171500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231115 | 171400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231115 | 171300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231115 | 171200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231115 | 171100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231115 | 171000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231115 | 170900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231115 | 170800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231115 | 170700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231115 | 170600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231115 | 170500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231115 | 170400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231115 | 170300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231115 | 170200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231115 | 170100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231115 | 170000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231115 | 165900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231115 | 165800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231115 | 165700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231115 | 165600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 273 | 20231115 | 165500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231115 | 165400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231115 | 165300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231115 | 165200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231115 | 165100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231115 | 165000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231115 | 164900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231115 | 164800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231115 | 164700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231115 | 164600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231115 | 164500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231115 | 164400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231115 | 164300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231115 | 164200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231115 | 164100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231115 | 164000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231115 | 163900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231115 | 163800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231115 | 163700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231115 | 163600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231115 | 163500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231115 | 163400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231115 | 163300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231115 | 163200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231115 | 163100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231115 | 163000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231115 | 162900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231115 | 162800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231115 | 162700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231115 | 162600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 303 | 20231115 | 162500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231115 | 162400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231115 | 162300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231115 | 162200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231115 | 162100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20231115 | 162000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20231115 | 161900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20231115 | 161800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20231115 | 161700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20231115 | 161600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20231115 | 161500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20231115 | 161400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20231115 | 161300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20231115 | 161200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20231115 | 161100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20231115 | 161000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20231115 | 160900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20231115 | 160800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20231115 | 160700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20231115 | 160600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20231115 | 160500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20231115 | 160400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20231115 | 160300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20231115 | 160200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20231115 | 160100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20231115 | 160000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20231115 | 155900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20231115 | 155800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20231115 | 155700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20231115 | 155600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 333 | 20231115 | 155500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20231115 | 155400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 335 | 20231115 | 155300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20231115 | 155200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 337 | 20231115 | 155100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 338 | 20231115 | 155000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 339 | 20231115 | 154900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 340 | 20231115 | 154800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 341 | 20231115 | 154700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 342 | 20231115 | 154600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 343 | 20231115 | 154500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 344 | 20231115 | 154400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 345 | 20231115 | 154300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 346 | 20231115 | 154200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 347 | 20231115 | 154100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 348 | 20231115 | 154000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 349 | 20231115 | 153900 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 350 | 20231115 | 153800 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 351 | 20231115 | 153700 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 352 | 20231115 | 153600 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 353 | 20231115 | 153500 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 354 | 20231115 | 153400 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 355 | 20231115 | 153300 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 356 | 20231115 | 153200 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 357 | 20231115 | 153100 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 358 | 20231115 | 153000 | 19212525400 | 46000 | 46000 | 46000 | 46000 | 5270 |
| 359 | 20231115 | 152900 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 360 | 20231115 | 152800 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 361 | 20231115 | 152700 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 362 | 20231115 | 152600 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 363 | 20231115 | 152500 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 364 | 20231115 | 152400 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 365 | 20231115 | 152300 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 366 | 20231115 | 152200 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 367 | 20231115 | 152100 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 368 | 20231115 | 152000 | 18970105400 | 45700 | 45700 | 45700 | 45700 | 0 |
| 369 | 20231115 | 151900 | 18970105400 | 45700 | 45550 | 45750 | 45450 | 935 |
| 370 | 20231115 | 151800 | 18927419000 | 45550 | 45450 | 45550 | 45400 | 377 |
| 371 | 20231115 | 151700 | 18910282550 | 45400 | 45500 | 45500 | 45400 | 116 |
| 372 | 20231115 | 151600 | 18905007800 | 45500 | 45500 | 45550 | 45450 | 394 |
| 373 | 20231115 | 151500 | 18887076550 | 45500 | 45500 | 45550 | 45500 | 56 |
| 374 | 20231115 | 151400 | 18884527700 | 45400 | 45300 | 45450 | 45300 | 349 |
| 375 | 20231115 | 151300 | 18868699450 | 45300 | 45300 | 45500 | 45300 | 709 |
| 376 | 20231115 | 151200 | 18836499200 | 45300 | 45300 | 45500 | 45300 | 1069 |
| 377 | 20231115 | 151100 | 18788003700 | 45300 | 45250 | 45500 | 45250 | 138 |
| 378 | 20231115 | 151000 | 18781742550 | 45300 | 45600 | 45650 | 45250 | 2479 |
| 379 | 20231115 | 150900 | 18669330700 | 45600 | 45750 | 45750 | 45400 | 378 |
| 380 | 20231115 | 150800 | 18652095650 | 45750 | 45500 | 45750 | 45450 | 1463 |
| 381 | 20231115 | 150700 | 18585478300 | 45400 | 45300 | 45450 | 45250 | 476 |
| 382 | 20231115 | 150600 | 18563876900 | 45250 | 45250 | 45300 | 45150 | 628 |
| 383 | 20231115 | 150500 | 18535466350 | 45250 | 45300 | 45350 | 45250 | 709 |
| 384 | 20231115 | 150400 | 18503347250 | 45300 | 45400 | 45400 | 45250 | 492 |
| 385 | 20231115 | 150300 | 18481049400 | 45400 | 45400 | 45400 | 45250 | 541 |
| 386 | 20231115 | 150200 | 18456519250 | 45400 | 45450 | 45450 | 45350 | 380 |
| 387 | 20231115 | 150100 | 18439265000 | 45450 | 45600 | 45600 | 45400 | 796 |
| 388 | 20231115 | 150000 | 18403055100 | 45600 | 45800 | 45800 | 45400 | 393 |
| 389 | 20231115 | 145900 | 18385127500 | 45800 | 45800 | 45800 | 45600 | 333 |
| 390 | 20231115 | 145800 | 18369894450 | 45600 | 45600 | 45600 | 45550 | 406 |
| 391 | 20231115 | 145700 | 18351382150 | 45550 | 45400 | 45550 | 45400 | 617 |
| 392 | 20231115 | 145600 | 18323331300 | 45450 | 45600 | 45600 | 45400 | 1369 |
| 393 | 20231115 | 145500 | 18260986050 | 45600 | 45600 | 45800 | 45550 | 403 |
| 394 | 20231115 | 145400 | 18242574350 | 45600 | 45650 | 45800 | 45600 | 1034 |
| 395 | 20231115 | 145300 | 18195347150 | 45650 | 45800 | 45850 | 45550 | 674 |
| 396 | 20231115 | 145200 | 18164513700 | 45850 | 45800 | 45950 | 45750 | 1069 |
| 397 | 20231115 | 145100 | 18115494800 | 45800 | 45950 | 45950 | 45750 | 1617 |
| 398 | 20231115 | 145000 | 18041261350 | 45900 | 45800 | 45950 | 45750 | 1270 |
| 399 | 20231115 | 144900 | 17982999850 | 45750 | 45850 | 45900 | 45750 | 365 |
| 400 | 20231115 | 144800 | 17966272050 | 45900 | 45800 | 45900 | 45800 | 918 |
| 401 | 20231115 | 144700 | 17924146400 | 45750 | 45950 | 45950 | 45700 | 874 |
| 402 | 20231115 | 144600 | 17884077500 | 45900 | 45300 | 45900 | 45300 | 4583 |
| 403 | 20231115 | 144500 | 17674833400 | 45600 | 45400 | 45600 | 45300 | 1173 |
| 404 | 20231115 | 144400 | 17621502100 | 45300 | 45400 | 45650 | 45300 | 1287 |
| 405 | 20231115 | 144300 | 17562947500 | 45450 | 45450 | 45500 | 45350 | 692 |
| 406 | 20231115 | 144200 | 17531488750 | 45150 | 45350 | 45400 | 45150 | 2037 |
| 407 | 20231115 | 144100 | 17439303150 | 45350 | 45500 | 45500 | 45200 | 1425 |
| 408 | 20231115 | 144000 | 17374631500 | 45400 | 45150 | 45500 | 45150 | 1559 |
| 409 | 20231115 | 143900 | 17304031750 | 45150 | 45400 | 45500 | 45100 | 2973 |
| 410 | 20231115 | 143800 | 17169462150 | 45400 | 45800 | 45800 | 45200 | 5216 |
| 411 | 20231115 | 143700 | 16931630450 | 45750 | 46100 | 46100 | 45650 | 3981 |
| 412 | 20231115 | 143600 | 16748888650 | 46100 | 46450 | 46450 | 46000 | 7331 |
| 413 | 20231115 | 143500 | 16410351250 | 46450 | 45900 | 46550 | 45900 | 4191 |
| 414 | 20231115 | 143400 | 16216020150 | 45900 | 45900 | 46100 | 45850 | 1776 |
| 415 | 20231115 | 143300 | 16134370600 | 45850 | 46150 | 46300 | 45850 | 12876 |
| 416 | 20231115 | 143200 | 15540883250 | 46150 | 46150 | 46150 | 46150 | 0 |
| 417 | 20231115 | 143100 | 15540883250 | 46150 | 46150 | 46150 | 46150 | 0 |
| 418 | 20231115 | 143000 | 15540883250 | 46150 | 45950 | 46150 | 45900 | 5011 |
| 419 | 20231115 | 142900 | 15310130400 | 45900 | 45800 | 45950 | 45750 | 2896 |
| 420 | 20231115 | 142800 | 15177229400 | 45750 | 45400 | 45800 | 45350 | 5897 |
| 421 | 20231115 | 142700 | 14908617950 | 45400 | 45200 | 45400 | 45200 | 1804 |
| 422 | 20231115 | 142600 | 14826869400 | 45250 | 45050 | 45250 | 45050 | 3391 |
| 423 | 20231115 | 142500 | 14673668400 | 45000 | 45150 | 45150 | 45000 | 1405 |
| 424 | 20231115 | 142400 | 14610288700 | 45100 | 45100 | 45150 | 45050 | 800 |
| 425 | 20231115 | 142300 | 14574206500 | 45100 | 44900 | 45150 | 44900 | 4031 |
| 426 | 20231115 | 142200 | 14392926900 | 44850 | 44850 | 44900 | 44850 | 606 |
| 427 | 20231115 | 142100 | 14365737400 | 44900 | 44850 | 44900 | 44800 | 2439 |
| 428 | 20231115 | 142000 | 14256242300 | 44900 | 44850 | 44900 | 44800 | 416 |
| 429 | 20231115 | 141900 | 14237583100 | 44850 | 44850 | 44900 | 44850 | 586 |
| 430 | 20231115 | 141800 | 14211289600 | 44850 | 44800 | 44850 | 44800 | 1017 |
| 431 | 20231115 | 141700 | 14165681700 | 44800 | 44800 | 44850 | 44800 | 550 |
| 432 | 20231115 | 141600 | 14141033900 | 44750 | 44700 | 44800 | 44700 | 1185 |
| 433 | 20231115 | 141500 | 14088025050 | 44700 | 44600 | 44700 | 44600 | 710 |
| 434 | 20231115 | 141400 | 14056322350 | 44600 | 44550 | 44600 | 44550 | 327 |
| 435 | 20231115 | 141300 | 14041741450 | 44600 | 44550 | 44600 | 44550 | 300 |
| 436 | 20231115 | 141200 | 14028366650 | 44550 | 44550 | 44600 | 44450 | 603 |
| 437 | 20231115 | 141100 | 14001513750 | 44600 | 44600 | 44600 | 44500 | 260 |
| 438 | 20231115 | 141000 | 13989926800 | 44550 | 44600 | 44600 | 44500 | 669 |
| 439 | 20231115 | 140900 | 13960093450 | 44650 | 44600 | 44650 | 44400 | 763 |
| 440 | 20231115 | 140800 | 13926080650 | 44300 | 44500 | 44600 | 44300 | 1644 |
| 441 | 20231115 | 140700 | 13852901650 | 44500 | 44400 | 44500 | 44400 | 321 |
| 442 | 20231115 | 140600 | 13838626200 | 44450 | 44200 | 44450 | 44200 | 793 |
| 443 | 20231115 | 140500 | 13803468250 | 44200 | 44200 | 44250 | 44200 | 25 |
| 444 | 20231115 | 140400 | 13802363150 | 44200 | 44150 | 44200 | 44150 | 13 |
| 445 | 20231115 | 140300 | 13801788650 | 44150 | 44150 | 44200 | 44150 | 134 |
| 446 | 20231115 | 140200 | 13795870850 | 44200 | 44200 | 44200 | 44200 | 129 |
| 447 | 20231115 | 140100 | 13790169050 | 44200 | 44200 | 44250 | 44200 | 49 |
| 448 | 20231115 | 140000 | 13788002800 | 44250 | 44300 | 44350 | 44200 | 252 |
| 449 | 20231115 | 135900 | 13776850650 | 44300 | 44200 | 44350 | 44200 | 303 |
| 450 | 20231115 | 135800 | 13763430300 | 44200 | 44150 | 44200 | 44150 | 289 |
| 451 | 20231115 | 135700 | 13750659450 | 44150 | 44100 | 44150 | 44100 | 118 |
| 452 | 20231115 | 135600 | 13745454400 | 44100 | 44150 | 44200 | 44100 | 218 |
| 453 | 20231115 | 135500 | 13735839200 | 44150 | 44200 | 44200 | 44150 | 131 |
| 454 | 20231115 | 135400 | 13730054900 | 44150 | 44200 | 44200 | 44150 | 108 |
| 455 | 20231115 | 135300 | 13725284450 | 44200 | 44200 | 44300 | 44200 | 1999 |
| 456 | 20231115 | 135200 | 13636925200 | 44300 | 44150 | 44300 | 44150 | 158 |
| 457 | 20231115 | 135100 | 13629948150 | 44150 | 44150 | 44450 | 44150 | 2223 |
| 458 | 20231115 | 135000 | 13531146300 | 44150 | 44150 | 44250 | 44150 | 94 |
| 459 | 20231115 | 134900 | 13526988700 | 44150 | 44200 | 44200 | 44150 | 108 |
| 460 | 20231115 | 134800 | 13522217200 | 44200 | 44200 | 44250 | 44200 | 156 |
| 461 | 20231115 | 134700 | 13515316050 | 44250 | 44250 | 44450 | 44250 | 157 |
| 462 | 20231115 | 134600 | 13508361500 | 44250 | 44350 | 44350 | 44250 | 727 |
| 463 | 20231115 | 134500 | 13476125550 | 44350 | 44450 | 44450 | 44350 | 233 |
| 464 | 20231115 | 134400 | 13465780000 | 44450 | 44300 | 44450 | 44300 | 529 |
| 465 | 20231115 | 134300 | 13442307300 | 44300 | 44150 | 44300 | 44150 | 35 |
| 466 | 20231115 | 134200 | 13440761900 | 44350 | 44350 | 44350 | 44300 | 109 |
| 467 | 20231115 | 134100 | 13435931600 | 44350 | 44350 | 44350 | 44350 | 178 |
| 468 | 20231115 | 134000 | 13428037300 | 44350 | 44350 | 44450 | 44350 | 179 |
| 469 | 20231115 | 133900 | 13420089100 | 44300 | 44300 | 44300 | 44300 | 68 |
| 470 | 20231115 | 133800 | 13417076700 | 44300 | 44100 | 44300 | 44100 | 55 |
| 471 | 20231115 | 133700 | 13414646800 | 44350 | 44350 | 44400 | 44000 | 3374 |
| 472 | 20231115 | 133600 | 13265829900 | 44400 | 44350 | 44400 | 44350 | 1153 |
| 473 | 20231115 | 133500 | 13214641550 | 44400 | 44100 | 44400 | 44100 | 941 |
| 474 | 20231115 | 133400 | 13172936350 | 44100 | 44050 | 44100 | 44050 | 40 |
| 475 | 20231115 | 133300 | 13171172500 | 44100 | 44050 | 44250 | 44050 | 892 |
| 476 | 20231115 | 133200 | 13131737650 | 44050 | 44100 | 44100 | 44000 | 75 |
| 477 | 20231115 | 133100 | 13128433800 | 44050 | 44000 | 44100 | 44000 | 337 |
| 478 | 20231115 | 133000 | 13113594250 | 44100 | 44050 | 44100 | 44000 | 274 |
| 479 | 20231115 | 132900 | 13101523950 | 44100 | 44000 | 44100 | 44000 | 60 |
| 480 | 20231115 | 132800 | 13098880500 | 44050 | 43950 | 44050 | 43950 | 178 |
| 481 | 20231115 | 132700 | 13091050800 | 43950 | 43950 | 44050 | 43950 | 129 |
| 482 | 20231115 | 132600 | 13085378350 | 44000 | 44050 | 44050 | 44000 | 1032 |
| 483 | 20231115 | 132500 | 13039955750 | 44050 | 44050 | 44100 | 44050 | 134 |
| 484 | 20231115 | 132400 | 13034052950 | 44050 | 44050 | 44100 | 44000 | 586 |
| 485 | 20231115 | 132300 | 13008241650 | 44000 | 44100 | 44100 | 44000 | 91 |
| 486 | 20231115 | 132200 | 13004232700 | 44050 | 44100 | 44100 | 44050 | 374 |
| 487 | 20231115 | 132100 | 12987757850 | 44050 | 44000 | 44050 | 44000 | 97 |
| 488 | 20231115 | 132000 | 12983486500 | 44000 | 44100 | 44100 | 44000 | 110 |
| 489 | 20231115 | 131900 | 12978645900 | 44000 | 44000 | 44100 | 44000 | 45 |
| 490 | 20231115 | 131800 | 12976665800 | 44000 | 44050 | 44050 | 44000 | 316 |
| 491 | 20231115 | 131700 | 12962747200 | 44050 | 44050 | 44050 | 44050 | 155 |
| 492 | 20231115 | 131600 | 12955919450 | 44050 | 44050 | 44400 | 44050 | 1002 |
| 493 | 20231115 | 131500 | 12911469100 | 44050 | 44150 | 44200 | 44050 | 412 |
| 494 | 20231115 | 131400 | 12893291150 | 44200 | 44200 | 44300 | 44200 | 176 |
| 495 | 20231115 | 131300 | 12885511550 | 44200 | 44400 | 44400 | 44200 | 35 |
| 496 | 20231115 | 131200 | 12883964350 | 44400 | 44050 | 44400 | 44050 | 1902 |
| 497 | 20231115 | 131100 | 12799708800 | 44050 | 44250 | 44250 | 44050 | 200 |
| 498 | 20231115 | 131000 | 12790869850 | 44250 | 44300 | 44300 | 44250 | 48 |
| 499 | 20231115 | 130900 | 12788745700 | 44300 | 44300 | 44300 | 44250 | 335 |
| 500 | 20231115 | 130800 | 12773908350 | 44300 | 44400 | 44400 | 44300 | 44 |
| 501 | 20231115 | 130700 | 12771958850 | 44400 | 44250 | 44400 | 44250 | 91 |
| 502 | 20231115 | 130600 | 12767925950 | 44400 | 44300 | 44400 | 44200 | 742 |
| 503 | 20231115 | 130500 | 12735015850 | 44200 | 44300 | 44300 | 44150 | 163 |
| 504 | 20231115 | 130400 | 12727800250 | 44300 | 44150 | 44300 | 44150 | 64 |
| 505 | 20231115 | 130300 | 12724969500 | 44200 | 44200 | 44200 | 44150 | 130 |
| 506 | 20231115 | 130200 | 12719224000 | 44250 | 44250 | 44350 | 44250 | 180 |
| 507 | 20231115 | 130100 | 12711247600 | 44250 | 44300 | 44400 | 44200 | 521 |
| 508 | 20231115 | 130000 | 12688133700 | 44200 | 44100 | 44300 | 44100 | 119 |
| 509 | 20231115 | 125900 | 12682882550 | 44100 | 44150 | 44150 | 44100 | 44 |
| 510 | 20231115 | 125800 | 12680941700 | 44150 | 44100 | 44150 | 44100 | 142 |
| 511 | 20231115 | 125700 | 12674678650 | 44150 | 44150 | 44150 | 44150 | 56 |
| 512 | 20231115 | 125600 | 12672206250 | 44150 | 44200 | 44300 | 44150 | 150 |
| 513 | 20231115 | 125500 | 12665577650 | 44150 | 44300 | 44300 | 44150 | 137 |
| 514 | 20231115 | 125400 | 12659518000 | 44300 | 44150 | 44300 | 44150 | 72 |
| 515 | 20231115 | 125300 | 12656335450 | 44150 | 44150 | 44350 | 44150 | 75 |
| 516 | 20231115 | 125200 | 12653018400 | 44350 | 44300 | 44350 | 44150 | 128 |
| 517 | 20231115 | 125100 | 12647347150 | 44150 | 44300 | 44300 | 44150 | 152 |
| 518 | 20231115 | 125000 | 12640634900 | 44200 | 44300 | 44350 | 44200 | 77 |
| 519 | 20231115 | 124900 | 12637224600 | 44250 | 44250 | 44250 | 44250 | 90 |
| 520 | 20231115 | 124800 | 12633242100 | 44250 | 44250 | 44350 | 44250 | 76 |
| 521 | 20231115 | 124700 | 12629878800 | 44350 | 44300 | 44350 | 44250 | 335 |
| 522 | 20231115 | 124600 | 12615039850 | 44250 | 44250 | 44300 | 44250 | 82 |
| 523 | 20231115 | 124500 | 12611410300 | 44300 | 44250 | 44300 | 44250 | 162 |
| 524 | 20231115 | 124400 | 12604236400 | 44250 | 44300 | 44300 | 44250 | 36 |
| 525 | 20231115 | 124300 | 12602642550 | 44300 | 44300 | 44350 | 44300 | 103 |
| 526 | 20231115 | 124200 | 12598077700 | 44300 | 44250 | 44300 | 44250 | 60 |
| 527 | 20231115 | 124100 | 12595421400 | 44250 | 44250 | 44300 | 44250 | 102 |
| 528 | 20231115 | 124000 | 12590906350 | 44150 | 44150 | 44300 | 44150 | 60 |
| 529 | 20231115 | 123900 | 12588254800 | 44300 | 44350 | 44350 | 44100 | 1014 |
| 530 | 20231115 | 123800 | 12543474750 | 44200 | 44200 | 44350 | 44100 | 116 |
| 531 | 20231115 | 123700 | 12538347200 | 44200 | 44200 | 44350 | 44200 | 107 |
| 532 | 20231115 | 123600 | 12533609800 | 44150 | 44050 | 44150 | 44050 | 73 |
| 533 | 20231115 | 123500 | 12530389050 | 44050 | 44100 | 44150 | 44050 | 120 |
| 534 | 20231115 | 123400 | 12525099350 | 44100 | 44150 | 44150 | 44100 | 70 |
| 535 | 20231115 | 123300 | 12522010000 | 44150 | 44200 | 44200 | 44150 | 112 |
| 536 | 20231115 | 123200 | 12517061750 | 44200 | 44200 | 44200 | 44200 | 123 |
| 537 | 20231115 | 123100 | 12511625150 | 44250 | 44250 | 44300 | 44250 | 90 |
| 538 | 20231115 | 123000 | 12507642600 | 44250 | 44150 | 44250 | 44150 | 92 |
| 539 | 20231115 | 122900 | 12503578950 | 44250 | 44250 | 44250 | 44150 | 127 |
| 540 | 20231115 | 122800 | 12497965000 | 44250 | 44150 | 44250 | 44150 | 34 |
| 541 | 20231115 | 122700 | 12496461500 | 44150 | 44150 | 44200 | 44150 | 1767 |
| 542 | 20231115 | 122600 | 12418362800 | 44150 | 44200 | 44200 | 44150 | 58 |
| 543 | 20231115 | 122500 | 12415801950 | 44150 | 44200 | 44200 | 44150 | 62 |
| 544 | 20231115 | 122400 | 12413063650 | 44150 | 44150 | 44200 | 44150 | 98 |
| 545 | 20231115 | 122300 | 12408736800 | 44150 | 44050 | 44150 | 44000 | 318 |
| 546 | 20231115 | 122200 | 12394702000 | 44050 | 44050 | 44150 | 44050 | 76 |
| 547 | 20231115 | 122100 | 12391352300 | 44150 | 44000 | 44150 | 44000 | 324 |
| 548 | 20231115 | 122000 | 12377082300 | 44000 | 44050 | 44050 | 44000 | 55 |
| 549 | 20231115 | 121900 | 12374660000 | 44100 | 44000 | 44100 | 44000 | 64 |
| 550 | 20231115 | 121800 | 12371841900 | 44000 | 43950 | 44100 | 43950 | 144 |
| 551 | 20231115 | 121700 | 12365507750 | 43950 | 44050 | 44100 | 43950 | 162 |
| 552 | 20231115 | 121600 | 12358381150 | 43950 | 44100 | 44100 | 43950 | 90 |
| 553 | 20231115 | 121500 | 12354419800 | 44100 | 43950 | 44100 | 43850 | 100 |
| 554 | 20231115 | 121400 | 12350025100 | 44000 | 44050 | 44200 | 44000 | 551 |
| 555 | 20231115 | 121300 | 12325747550 | 44200 | 44100 | 44200 | 44050 | 342 |
| 556 | 20231115 | 121200 | 12310655800 | 44200 | 44100 | 44200 | 44100 | 129 |
| 557 | 20231115 | 121100 | 12304966700 | 44200 | 44050 | 44200 | 44050 | 198 |
| 558 | 20231115 | 121000 | 12296229100 | 44100 | 44100 | 44150 | 44050 | 63 |
| 559 | 20231115 | 120900 | 12293450600 | 44100 | 44100 | 44100 | 44050 | 253 |
| 560 | 20231115 | 120800 | 12282293850 | 44100 | 44200 | 44200 | 44100 | 154 |
| 561 | 20231115 | 120700 | 12275494650 | 44150 | 44000 | 44150 | 44000 | 424 |
| 562 | 20231115 | 120600 | 12256788900 | 44000 | 44050 | 44100 | 44000 | 159 |
| 563 | 20231115 | 120500 | 12249788550 | 44100 | 44100 | 44100 | 44050 | 267 |
| 564 | 20231115 | 120400 | 12238016750 | 44100 | 44150 | 44150 | 44050 | 191 |
| 565 | 20231115 | 120300 | 12229587200 | 44150 | 44150 | 44150 | 44050 | 78 |
| 566 | 20231115 | 120200 | 12226150200 | 44150 | 43850 | 44150 | 43850 | 1662 |
| 567 | 20231115 | 120100 | 12153231500 | 43850 | 43850 | 43850 | 43750 | 288 |
| 568 | 20231115 | 120000 | 12140607100 | 43850 | 43750 | 43850 | 43750 | 178 |
| 569 | 20231115 | 115900 | 12132809200 | 43750 | 43800 | 43850 | 43750 | 60 |
| 570 | 20231115 | 115800 | 12130181850 | 43800 | 43800 | 43800 | 43800 | 119 |
| 571 | 20231115 | 115700 | 12124969650 | 43800 | 43800 | 43850 | 43750 | 254 |
| 572 | 20231115 | 115600 | 12113842550 | 43750 | 43850 | 43850 | 43750 | 372 |
| 573 | 20231115 | 115500 | 12097541100 | 43800 | 43700 | 43850 | 43700 | 352 |
| 574 | 20231115 | 115400 | 12082110050 | 43700 | 43650 | 43700 | 43600 | 262 |
| 575 | 20231115 | 115300 | 12070663050 | 43600 | 43650 | 43700 | 43550 | 1471 |
| 576 | 20231115 | 115200 | 12006473700 | 43700 | 43750 | 43800 | 43650 | 508 |
| 577 | 20231115 | 115100 | 11984272100 | 43750 | 43800 | 43850 | 43750 | 575 |
| 578 | 20231115 | 115000 | 11959099400 | 43850 | 43850 | 43900 | 43800 | 202 |
| 579 | 20231115 | 114900 | 11950243800 | 43900 | 43950 | 43950 | 43850 | 321 |
| 580 | 20231115 | 114800 | 11936157750 | 43900 | 43950 | 43950 | 43900 | 346 |
| 581 | 20231115 | 114700 | 11920964450 | 43950 | 43950 | 44000 | 43900 | 228 |
| 582 | 20231115 | 114600 | 11910940000 | 43850 | 43900 | 43950 | 43850 | 545 |
| 583 | 20231115 | 114500 | 11887002600 | 43900 | 43850 | 43900 | 43850 | 105 |
| 584 | 20231115 | 114400 | 11882394300 | 43850 | 43900 | 43900 | 43850 | 192 |
| 585 | 20231115 | 114300 | 11873970250 | 43900 | 43950 | 43950 | 43900 | 334 |
| 586 | 20231115 | 114200 | 11859299900 | 44000 | 44050 | 44050 | 43950 | 181 |
| 587 | 20231115 | 114100 | 11851331000 | 44050 | 44100 | 44100 | 44050 | 206 |
| 588 | 20231115 | 114000 | 11842252950 | 44050 | 44100 | 44100 | 44000 | 247 |
| 589 | 20231115 | 113900 | 11831377850 | 44100 | 43900 | 44100 | 43850 | 746 |
| 590 | 20231115 | 113800 | 11798569300 | 43950 | 43950 | 43950 | 43900 | 254 |
| 591 | 20231115 | 113700 | 11787417250 | 43950 | 43950 | 44000 | 43900 | 599 |
| 592 | 20231115 | 113600 | 11761117100 | 43950 | 43950 | 44000 | 43950 | 131 |
| 593 | 20231115 | 113500 | 11755358550 | 43950 | 43950 | 44000 | 43950 | 130 |
| 594 | 20231115 | 113400 | 11749640050 | 43950 | 43900 | 44000 | 43900 | 126 |
| 595 | 20231115 | 113300 | 11744103050 | 43900 | 43950 | 44000 | 43900 | 742 |
| 596 | 20231115 | 113200 | 11711491600 | 43950 | 44000 | 44050 | 43950 | 198 |
| 597 | 20231115 | 113100 | 11702786300 | 44000 | 44100 | 44100 | 44000 | 124 |
| 598 | 20231115 | 113000 | 11697329600 | 44100 | 44000 | 44100 | 43950 | 154 |
| 599 | 20231115 | 112900 | 11690557100 | 44000 | 44150 | 44200 | 44000 | 383 |
| 600 | 20231115 | 112800 | 11673682050 | 44150 | 44150 | 44200 | 44150 | 280 |
| 601 | 20231115 | 112700 | 11661313650 | 44150 | 44200 | 44200 | 44150 | 86 |
| 602 | 20231115 | 112600 | 11657516500 | 44200 | 44100 | 44200 | 44100 | 304 |
| 603 | 20231115 | 112500 | 11644109700 | 44250 | 44250 | 44250 | 44100 | 248 |
| 604 | 20231115 | 112400 | 11633137350 | 44400 | 44300 | 44400 | 44300 | 86 |
| 605 | 20231115 | 112300 | 11629322350 | 44300 | 44150 | 44300 | 44000 | 632 |
| 606 | 20231115 | 112200 | 11601360600 | 43950 | 44150 | 44200 | 43900 | 2075 |
| 607 | 20231115 | 112100 | 11510132700 | 44150 | 44050 | 44200 | 44050 | 114 |
| 608 | 20231115 | 112000 | 11505109100 | 44050 | 44050 | 44200 | 44050 | 127 |
| 609 | 20231115 | 111900 | 11499514000 | 44250 | 44050 | 44300 | 44050 | 126 |
| 610 | 20231115 | 111800 | 11493961850 | 44050 | 44300 | 44300 | 44050 | 684 |
| 611 | 20231115 | 111700 | 11463725900 | 44400 | 44400 | 44400 | 44350 | 259 |
| 612 | 20231115 | 111600 | 11452229150 | 44400 | 44400 | 44400 | 44350 | 262 |
| 613 | 20231115 | 111500 | 11440596600 | 44400 | 44300 | 44450 | 44200 | 252 |
| 614 | 20231115 | 111400 | 11429416300 | 44300 | 44100 | 44300 | 44100 | 211 |
| 615 | 20231115 | 111300 | 11420099450 | 44100 | 43850 | 44100 | 43800 | 5171 |
| 616 | 20231115 | 111200 | 11192893900 | 43900 | 43900 | 43950 | 43850 | 555 |
| 617 | 20231115 | 111100 | 11168535250 | 43850 | 44000 | 44050 | 43850 | 918 |
| 618 | 20231115 | 111000 | 11128177200 | 44000 | 44100 | 44200 | 44000 | 347 |
| 619 | 20231115 | 110900 | 11112869900 | 44200 | 44150 | 44200 | 44000 | 5121 |
| 620 | 20231115 | 110800 | 10887489350 | 44100 | 44450 | 44450 | 44100 | 469 |
| 621 | 20231115 | 110700 | 10866740050 | 44450 | 44300 | 44450 | 44300 | 99 |
| 622 | 20231115 | 110600 | 10862347400 | 44450 | 44300 | 44450 | 44300 | 647 |
| 623 | 20231115 | 110500 | 10833628650 | 44300 | 44050 | 44300 | 44000 | 1332 |
| 624 | 20231115 | 110400 | 10774683050 | 44050 | 44200 | 44300 | 44000 | 1976 |
| 625 | 20231115 | 110300 | 10687465150 | 44200 | 44900 | 44900 | 44200 | 4919 |
| 626 | 20231115 | 110200 | 10468517400 | 45100 | 45000 | 45150 | 45000 | 1240 |
| 627 | 20231115 | 110100 | 10412594400 | 45000 | 45000 | 45100 | 44900 | 174 |
| 628 | 20231115 | 110000 | 10404763300 | 44900 | 44800 | 44900 | 44800 | 1204 |
| 629 | 20231115 | 105900 | 10350781900 | 44750 | 44750 | 44750 | 44700 | 345 |
| 630 | 20231115 | 105800 | 10335350950 | 44750 | 44700 | 44800 | 44700 | 152 |
| 631 | 20231115 | 105700 | 10328548650 | 44700 | 44650 | 44850 | 44650 | 785 |
| 632 | 20231115 | 105600 | 10293471450 | 44650 | 44850 | 44850 | 44650 | 493 |
| 633 | 20231115 | 105500 | 10271437000 | 44900 | 45200 | 45200 | 44900 | 137 |
| 634 | 20231115 | 105400 | 10265255900 | 45150 | 45250 | 45250 | 44650 | 1877 |
| 635 | 20231115 | 105300 | 10180784200 | 45250 | 45050 | 45300 | 45000 | 1089 |
| 636 | 20231115 | 105200 | 10131629650 | 45050 | 45050 | 45100 | 45050 | 415 |
| 637 | 20231115 | 105100 | 10112927650 | 45050 | 44800 | 45050 | 44700 | 758 |
| 638 | 20231115 | 105000 | 10078876900 | 44850 | 44900 | 44900 | 44650 | 1901 |
| 639 | 20231115 | 104900 | 9993702700 | 44950 | 44950 | 45050 | 44900 | 209 |
| 640 | 20231115 | 104800 | 9984308450 | 45000 | 45500 | 45500 | 45000 | 4217 |
| 641 | 20231115 | 104700 | 9793348450 | 45500 | 45300 | 45500 | 45300 | 1044 |
| 642 | 20231115 | 104600 | 9745912000 | 45350 | 45300 | 45350 | 45300 | 1133 |
| 643 | 20231115 | 104500 | 9694542950 | 45300 | 45350 | 45350 | 45200 | 758 |
| 644 | 20231115 | 104400 | 9660231500 | 45350 | 45400 | 45400 | 45200 | 529 |
| 645 | 20231115 | 104300 | 9636295200 | 45400 | 44800 | 45400 | 44750 | 7203 |
| 646 | 20231115 | 104200 | 9311048950 | 44800 | 44800 | 45000 | 44650 | 1920 |
| 647 | 20231115 | 104100 | 9225021100 | 44850 | 45100 | 45150 | 44700 | 2942 |
| 648 | 20231115 | 104000 | 9093037050 | 45100 | 45050 | 45200 | 44950 | 1855 |
| 649 | 20231115 | 103900 | 9009555350 | 45000 | 45250 | 45300 | 44950 | 4933 |
| 650 | 20231115 | 103800 | 8787045300 | 45250 | 45450 | 45500 | 45200 | 1119 |
| 651 | 20231115 | 103700 | 8736315050 | 45200 | 45400 | 45500 | 45200 | 3056 |
| 652 | 20231115 | 103600 | 8597712950 | 45400 | 44850 | 45400 | 44850 | 1744 |
| 653 | 20231115 | 103500 | 8518954800 | 44850 | 44750 | 45050 | 44750 | 1440 |
| 654 | 20231115 | 103400 | 8454266300 | 44750 | 44800 | 45200 | 44750 | 6432 |
| 655 | 20231115 | 103300 | 8165183550 | 44800 | 44400 | 44800 | 44200 | 2807 |
| 656 | 20231115 | 103200 | 8039951400 | 44200 | 44500 | 44700 | 44200 | 1766 |
| 657 | 20231115 | 103100 | 7961573500 | 44500 | 44100 | 44700 | 44100 | 5520 |
| 658 | 20231115 | 103000 | 7716578150 | 44300 | 43850 | 44300 | 43800 | 8761 |
| 659 | 20231115 | 102900 | 7331245700 | 43800 | 43850 | 43850 | 43600 | 984 |
| 660 | 20231115 | 102800 | 7288136600 | 43850 | 43600 | 43850 | 43600 | 1336 |
| 661 | 20231115 | 102700 | 7229629550 | 43600 | 43550 | 43800 | 43550 | 1700 |
| 662 | 20231115 | 102600 | 7155446200 | 43550 | 43750 | 43850 | 43550 | 2506 |
| 663 | 20231115 | 102500 | 7045976800 | 43750 | 43550 | 43800 | 43550 | 1041 |
| 664 | 20231115 | 102400 | 7000481900 | 43750 | 43400 | 43750 | 43300 | 3462 |
| 665 | 20231115 | 102300 | 6849625800 | 43300 | 43600 | 43600 | 43250 | 2644 |
| 666 | 20231115 | 102200 | 6734944850 | 43600 | 43250 | 43850 | 43200 | 6741 |
| 667 | 20231115 | 102100 | 6441418750 | 43250 | 42850 | 43250 | 42700 | 15545 |
| 668 | 20231115 | 102000 | 5773310250 | 42850 | 42600 | 42900 | 42600 | 3293 |
| 669 | 20231115 | 101900 | 5632422750 | 42550 | 42450 | 42550 | 42450 | 271 |
| 670 | 20231115 | 101800 | 5620906800 | 42400 | 42450 | 42450 | 42400 | 63 |
| 671 | 20231115 | 101700 | 5618232750 | 42450 | 42300 | 42450 | 42300 | 258 |
| 672 | 20231115 | 101600 | 5607290950 | 42300 | 42300 | 42350 | 42250 | 794 |
| 673 | 20231115 | 101500 | 5573674550 | 42200 | 42200 | 42300 | 42200 | 678 |
| 674 | 20231115 | 101400 | 5545048750 | 42100 | 42100 | 42100 | 42050 | 380 |
| 675 | 20231115 | 101300 | 5529066400 | 42150 | 42100 | 42200 | 42100 | 228 |
| 676 | 20231115 | 101200 | 5519452700 | 42250 | 42200 | 42250 | 42100 | 835 |
| 677 | 20231115 | 101100 | 5484196300 | 42250 | 42350 | 42500 | 42250 | 3115 |
| 678 | 20231115 | 101000 | 5352049450 | 42400 | 42350 | 42400 | 42250 | 2101 |
| 679 | 20231115 | 100900 | 5263071200 | 42350 | 42200 | 42350 | 42200 | 1843 |
| 680 | 20231115 | 100800 | 5185132800 | 42150 | 42050 | 42200 | 42050 | 377 |
| 681 | 20231115 | 100700 | 5169246700 | 42050 | 41700 | 42250 | 41700 | 1384 |
| 682 | 20231115 | 100600 | 5110985600 | 41850 | 41700 | 41850 | 41700 | 35 |
| 683 | 20231115 | 100500 | 5109522800 | 41850 | 41850 | 41850 | 41850 | 14 |
| 684 | 20231115 | 100400 | 5108936900 | 41500 | 41800 | 41800 | 41500 | 40 |
| 685 | 20231115 | 100300 | 5107273300 | 41850 | 41750 | 41850 | 41550 | 1578 |
| 686 | 20231115 | 100200 | 5041334450 | 41300 | 41500 | 42100 | 41250 | 6923 |
| 687 | 20231115 | 100100 | 4751564800 | 41500 | 41500 | 41550 | 41500 | 213 |
| 688 | 20231115 | 100000 | 4742724800 | 41350 | 41350 | 41350 | 41250 | 251 |
| 689 | 20231115 | 095900 | 4732360300 | 41400 | 41500 | 41750 | 41400 | 678 |
| 690 | 20231115 | 095800 | 4704157450 | 41450 | 41350 | 41450 | 41350 | 28 |
| 691 | 20231115 | 095700 | 4702998350 | 41350 | 41350 | 41600 | 41350 | 156 |
| 692 | 20231115 | 095600 | 4696531900 | 41350 | 41350 | 41350 | 41350 | 2 |
| 693 | 20231115 | 095500 | 4696449200 | 41300 | 41400 | 41600 | 41250 | 802 |
| 694 | 20231115 | 095400 | 4663270150 | 41450 | 41400 | 41600 | 41400 | 417 |
| 695 | 20231115 | 095300 | 4645961600 | 41400 | 41550 | 41550 | 41400 | 133 |
| 696 | 20231115 | 095200 | 4640440000 | 41600 | 41650 | 41700 | 41600 | 309 |
| 697 | 20231115 | 095100 | 4627570800 | 41650 | 41700 | 41700 | 41650 | 70 |
| 698 | 20231115 | 095000 | 4624652500 | 41900 | 41800 | 41900 | 41800 | 65 |
| 699 | 20231115 | 094900 | 4621935200 | 41800 | 41800 | 41900 | 41750 | 801 |
| 700 | 20231115 | 094800 | 4588415300 | 41750 | 41750 | 41800 | 41750 | 188 |
| 701 | 20231115 | 094700 | 4580563550 | 41650 | 41700 | 41850 | 41650 | 1921 |
| 702 | 20231115 | 094600 | 4500279250 | 41700 | 41500 | 41700 | 41500 | 535 |
| 703 | 20231115 | 094500 | 4478038750 | 41450 | 41500 | 41550 | 41350 | 482 |
| 704 | 20231115 | 094400 | 4458071900 | 41500 | 41550 | 41550 | 41500 | 181 |
| 705 | 20231115 | 094300 | 4450556650 | 41750 | 41500 | 41750 | 41400 | 873 |
| 706 | 20231115 | 094200 | 4414165350 | 41400 | 41100 | 41450 | 41100 | 1656 |
| 707 | 20231115 | 094100 | 4345734800 | 41050 | 41050 | 41050 | 40950 | 440 |
| 708 | 20231115 | 094000 | 4327692250 | 41000 | 41150 | 41150 | 41000 | 203 |
| 709 | 20231115 | 093900 | 4319355800 | 41100 | 41300 | 41300 | 41100 | 571 |
| 710 | 20231115 | 093800 | 4295833200 | 41300 | 41350 | 41350 | 41300 | 41 |
| 711 | 20231115 | 093700 | 4294139600 | 41250 | 41150 | 41250 | 41150 | 546 |
| 712 | 20231115 | 093600 | 4271632600 | 41150 | 41100 | 41200 | 41100 | 101 |
| 713 | 20231115 | 093500 | 4267474450 | 41100 | 41050 | 41100 | 41050 | 69 |
| 714 | 20231115 | 093400 | 4264639650 | 41050 | 41200 | 41200 | 41050 | 352 |
| 715 | 20231115 | 093300 | 4250175950 | 41300 | 41350 | 41350 | 41200 | 100 |
| 716 | 20231115 | 093200 | 4246044650 | 41350 | 41050 | 41350 | 41000 | 899 |
| 717 | 20231115 | 093100 | 4208986550 | 41050 | 41150 | 41150 | 41050 | 802 |
| 718 | 20231115 | 093000 | 4176048450 | 41100 | 41300 | 41350 | 41100 | 848 |
| 719 | 20231115 | 092900 | 4141131600 | 41250 | 41200 | 41500 | 41150 | 567 |
| 720 | 20231115 | 092800 | 4117743550 | 41250 | 40650 | 41250 | 40650 | 1205 |
| 721 | 20231115 | 092700 | 4068551500 | 40600 | 40750 | 40800 | 40600 | 831 |
| 722 | 20231115 | 092600 | 4034742750 | 40750 | 40850 | 41150 | 40600 | 2228 |
| 723 | 20231115 | 092500 | 3943996200 | 40850 | 41250 | 41350 | 40850 | 6078 |
| 724 | 20231115 | 092400 | 3694620150 | 41250 | 41400 | 41400 | 41250 | 980 |
| 725 | 20231115 | 092300 | 3654097400 | 41400 | 41400 | 41750 | 41300 | 2817 |
| 726 | 20231115 | 092200 | 3537405650 | 41350 | 41800 | 41800 | 41250 | 1458 |
| 727 | 20231115 | 092100 | 3476999250 | 41850 | 41850 | 41850 | 41400 | 1781 |
| 728 | 20231115 | 092000 | 3402818300 | 41700 | 41650 | 41850 | 41250 | 1447 |
| 729 | 20231115 | 091900 | 3342815750 | 41750 | 41450 | 41900 | 41200 | 5018 |
| 730 | 20231115 | 091800 | 3134515100 | 41300 | 41850 | 41850 | 41200 | 6258 |
| 731 | 20231115 | 091700 | 2874926600 | 41900 | 41600 | 41950 | 41550 | 2006 |
| 732 | 20231115 | 091600 | 2791377600 | 41500 | 42000 | 42050 | 41500 | 2400 |
| 733 | 20231115 | 091500 | 2691130650 | 41950 | 42150 | 42200 | 41900 | 1681 |
| 734 | 20231115 | 091400 | 2620468900 | 41950 | 42200 | 42400 | 41900 | 5337 |
| 735 | 20231115 | 091300 | 2395894750 | 42200 | 42850 | 42850 | 42200 | 2536 |
| 736 | 20231115 | 091200 | 2288171400 | 42850 | 42500 | 42950 | 42500 | 2400 |
| 737 | 20231115 | 091100 | 2185556050 | 42550 | 42650 | 42900 | 42550 | 5019 |
| 738 | 20231115 | 091000 | 1970874000 | 42550 | 42450 | 42600 | 42450 | 3503 |
| 739 | 20231115 | 090900 | 1821931500 | 42400 | 42400 | 42600 | 42300 | 5356 |
| 740 | 20231115 | 090800 | 1594341950 | 42350 | 42150 | 42400 | 42050 | 4198 |
| 741 | 20231115 | 090700 | 1416846050 | 42200 | 41900 | 42250 | 41900 | 1361 |
| 742 | 20231115 | 090600 | 1359462800 | 42000 | 42200 | 42300 | 41850 | 4170 |
| 743 | 20231115 | 090500 | 1183996600 | 42150 | 42150 | 42400 | 41950 | 6568 |
| 744 | 20231115 | 090400 | 906136750 | 42050 | 41350 | 42200 | 41350 | 4856 |
| 745 | 20231115 | 090300 | 702109850 | 41400 | 41000 | 41550 | 41000 | 3070 |
| 746 | 20231115 | 090200 | 575549950 | 41050 | 40900 | 41050 | 40600 | 2683 |
| 747 | 20231115 | 090100 | 466013750 | 40900 | 41350 | 41350 | 40900 | 1847 |
| 748 | 20231115 | 090000 | 390086150 | 41350 | 42000 | 42050 | 41300 | 9313 |