35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 200600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 3 | 20231114 | 200500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20231114 | 200400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20231114 | 200300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20231114 | 200200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20231114 | 200100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20231114 | 200000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20231114 | 195900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20231114 | 195800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20231114 | 195700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20231114 | 195600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20231114 | 195500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20231114 | 195400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20231114 | 195300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20231114 | 195200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20231114 | 195100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20231114 | 195000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20231114 | 194900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20231114 | 194800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20231114 | 194700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20231114 | 194600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20231114 | 194500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20231114 | 194400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20231114 | 194300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20231114 | 194200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20231114 | 194100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20231114 | 194000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20231114 | 193900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20231114 | 193800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20231114 | 193700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20231114 | 193600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 33 | 20231114 | 193500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20231114 | 193400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20231114 | 193300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20231114 | 193200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20231114 | 193100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20231114 | 193000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20231114 | 192900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20231114 | 192800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20231114 | 192700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20231114 | 192600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20231114 | 192500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20231114 | 192400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20231114 | 192300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20231114 | 192200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20231114 | 192100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20231114 | 192000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20231114 | 191900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20231114 | 191800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20231114 | 191700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20231114 | 191600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20231114 | 191500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20231114 | 191400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20231114 | 191300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20231114 | 191200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20231114 | 191100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20231114 | 191000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20231114 | 190900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20231114 | 190800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20231114 | 190700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20231114 | 190600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 63 | 20231114 | 190500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20231114 | 190400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20231114 | 190300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20231114 | 190200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20231114 | 190100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20231114 | 190000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20231114 | 185900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20231114 | 185800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20231114 | 185700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20231114 | 185600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20231114 | 185500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20231114 | 185400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20231114 | 185300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20231114 | 185200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20231114 | 185100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20231114 | 185000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20231114 | 184900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20231114 | 184800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20231114 | 184700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20231114 | 184600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20231114 | 184500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20231114 | 184400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20231114 | 184300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20231114 | 184200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20231114 | 184100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20231114 | 184000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20231114 | 183900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20231114 | 183800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20231114 | 183700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20231114 | 183600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 93 | 20231114 | 183500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20231114 | 183400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20231114 | 183300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20231114 | 183200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20231114 | 183100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20231114 | 183000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20231114 | 182900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20231114 | 182800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20231114 | 182700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20231114 | 182600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20231114 | 182500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20231114 | 182400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20231114 | 182300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20231114 | 182200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20231114 | 182100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20231114 | 182000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20231114 | 181900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20231114 | 181800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20231114 | 181700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20231114 | 181600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20231114 | 181500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20231114 | 181400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20231114 | 181300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20231114 | 181200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20231114 | 181100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20231114 | 181000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20231114 | 180900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20231114 | 180800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20231114 | 180700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20231114 | 180600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 123 | 20231114 | 180500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20231114 | 180400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20231114 | 180300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20231114 | 180200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20231114 | 180100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20231114 | 180000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20231114 | 175900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20231114 | 175800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20231114 | 175700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20231114 | 175600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20231114 | 175500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20231114 | 175400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20231114 | 175300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20231114 | 175200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20231114 | 175100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20231114 | 175000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20231114 | 174900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20231114 | 174800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20231114 | 174700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20231114 | 174600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20231114 | 174500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20231114 | 174400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20231114 | 174300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20231114 | 174200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20231114 | 174100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20231114 | 174000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20231114 | 173900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20231114 | 173800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20231114 | 173700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20231114 | 173600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 153 | 20231114 | 173500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20231114 | 173400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20231114 | 173300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20231114 | 173200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20231114 | 173100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20231114 | 173000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20231114 | 172900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20231114 | 172800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20231114 | 172700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20231114 | 172600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20231114 | 172500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20231114 | 172400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20231114 | 172300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20231114 | 172200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20231114 | 172100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20231114 | 172000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20231114 | 171900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20231114 | 171800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20231114 | 171700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20231114 | 171600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20231114 | 171500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20231114 | 171400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20231114 | 171300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20231114 | 171200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20231114 | 171100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20231114 | 171000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20231114 | 170900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20231114 | 170800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20231114 | 170700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20231114 | 170600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 183 | 20231114 | 170500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20231114 | 170400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20231114 | 170300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20231114 | 170200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20231114 | 170100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20231114 | 170000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20231114 | 165900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20231114 | 165800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20231114 | 165700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20231114 | 165600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20231114 | 165500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20231114 | 165400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20231114 | 165300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20231114 | 165200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20231114 | 165100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20231114 | 165000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20231114 | 164900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20231114 | 164800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20231114 | 164700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20231114 | 164600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20231114 | 164500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20231114 | 164400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20231114 | 164300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20231114 | 164200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20231114 | 164100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20231114 | 164000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20231114 | 163900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20231114 | 163800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20231114 | 163700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20231114 | 163600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 213 | 20231114 | 163500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20231114 | 163400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20231114 | 163300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20231114 | 163200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20231114 | 163100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20231114 | 163000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20231114 | 162900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20231114 | 162800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20231114 | 162700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20231114 | 162600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20231114 | 162500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20231114 | 162400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20231114 | 162300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20231114 | 162200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20231114 | 162100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20231114 | 162000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20231114 | 161900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20231114 | 161800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20231114 | 161700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20231114 | 161600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20231114 | 161500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20231114 | 161400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20231114 | 161300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20231114 | 161200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20231114 | 161100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20231114 | 161000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20231114 | 160900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20231114 | 160800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20231114 | 160700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20231114 | 160600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 243 | 20231114 | 160500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20231114 | 160400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20231114 | 160300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20231114 | 160200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20231114 | 160100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20231114 | 160000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20231114 | 155900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20231114 | 155800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20231114 | 155700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20231114 | 155600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20231114 | 155500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20231114 | 155400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20231114 | 155300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20231114 | 155200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20231114 | 155100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20231114 | 155000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20231114 | 154900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20231114 | 154800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20231114 | 154700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20231114 | 154600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20231114 | 154500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20231114 | 154400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20231114 | 154300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20231114 | 154200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20231114 | 154100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20231114 | 154000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20231114 | 153900 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20231114 | 153800 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20231114 | 153700 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20231114 | 153600 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 273 | 20231114 | 153500 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20231114 | 153400 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20231114 | 153300 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20231114 | 153200 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20231114 | 153100 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20231114 | 153000 | 7622090950 | 44500 | 44500 | 44500 | 44500 | 4674 |
| 279 | 20231114 | 152900 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 280 | 20231114 | 152800 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 281 | 20231114 | 152700 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 282 | 20231114 | 152600 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 283 | 20231114 | 152500 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20231114 | 152400 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20231114 | 152300 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20231114 | 152200 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20231114 | 152100 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20231114 | 152000 | 7414097950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20231114 | 151900 | 7414097950 | 44600 | 44600 | 44600 | 44550 | 794 |
| 290 | 20231114 | 151800 | 7378699900 | 44600 | 44550 | 44600 | 44550 | 228 |
| 291 | 20231114 | 151700 | 7368531350 | 44550 | 44550 | 44600 | 44500 | 83 |
| 292 | 20231114 | 151600 | 7364831700 | 44600 | 44500 | 44650 | 44500 | 1265 |
| 293 | 20231114 | 151500 | 7308489300 | 44500 | 44500 | 44550 | 44500 | 404 |
| 294 | 20231114 | 151400 | 7290504900 | 44550 | 44550 | 44550 | 44500 | 372 |
| 295 | 20231114 | 151300 | 7273943300 | 44550 | 44550 | 44550 | 44500 | 367 |
| 296 | 20231114 | 151200 | 7257607550 | 44500 | 44450 | 44550 | 44450 | 762 |
| 297 | 20231114 | 151100 | 7223716450 | 44400 | 44400 | 44450 | 44400 | 357 |
| 298 | 20231114 | 151000 | 7207864350 | 44400 | 44400 | 44400 | 44400 | 1016 |
| 299 | 20231114 | 150900 | 7162753950 | 44400 | 44350 | 44400 | 44350 | 406 |
| 300 | 20231114 | 150800 | 7144737550 | 44350 | 44350 | 44400 | 44350 | 575 |
| 301 | 20231114 | 150700 | 7119231100 | 44350 | 44400 | 44400 | 44350 | 529 |
| 302 | 20231114 | 150600 | 7095763200 | 44400 | 44400 | 44400 | 44350 | 584 |
| 303 | 20231114 | 150500 | 7069855200 | 44350 | 44400 | 44400 | 44350 | 759 |
| 304 | 20231114 | 150400 | 7036162850 | 44400 | 44450 | 44450 | 44400 | 525 |
| 305 | 20231114 | 150300 | 7012846100 | 44400 | 44400 | 44450 | 44400 | 291 |
| 306 | 20231114 | 150200 | 6999918000 | 44500 | 44450 | 44500 | 44400 | 896 |
| 307 | 20231114 | 150100 | 6960086250 | 44400 | 44450 | 44500 | 44400 | 1437 |
| 308 | 20231114 | 150000 | 6896243750 | 44400 | 44350 | 44400 | 44300 | 761 |
| 309 | 20231114 | 145900 | 6862481800 | 44400 | 44350 | 44400 | 44300 | 1398 |
| 310 | 20231114 | 145800 | 6800497850 | 44350 | 44400 | 44400 | 44350 | 768 |
| 311 | 20231114 | 145700 | 6766419300 | 44350 | 44400 | 44400 | 44350 | 754 |
| 312 | 20231114 | 145600 | 6732979050 | 44350 | 44350 | 44450 | 44300 | 666 |
| 313 | 20231114 | 145500 | 6703419750 | 44350 | 44350 | 44350 | 44300 | 628 |
| 314 | 20231114 | 145400 | 6675582400 | 44350 | 44350 | 44350 | 44300 | 655 |
| 315 | 20231114 | 145300 | 6646549850 | 44350 | 44300 | 44350 | 44250 | 590 |
| 316 | 20231114 | 145200 | 6620420450 | 44300 | 44300 | 44350 | 44300 | 431 |
| 317 | 20231114 | 145100 | 6601321950 | 44300 | 44300 | 44400 | 44250 | 1046 |
| 318 | 20231114 | 145000 | 6554950600 | 44250 | 44350 | 44350 | 44250 | 857 |
| 319 | 20231114 | 144900 | 6516985350 | 44300 | 44300 | 44350 | 44300 | 432 |
| 320 | 20231114 | 144800 | 6497847700 | 44300 | 44350 | 44350 | 44300 | 751 |
| 321 | 20231114 | 144700 | 6464573150 | 44350 | 44300 | 44350 | 44300 | 598 |
| 322 | 20231114 | 144600 | 6438076050 | 44300 | 44350 | 44400 | 44300 | 796 |
| 323 | 20231114 | 144500 | 6402770550 | 44400 | 44350 | 44400 | 44350 | 494 |
| 324 | 20231114 | 144400 | 6380855900 | 44350 | 44400 | 44400 | 44300 | 715 |
| 325 | 20231114 | 144300 | 6349149750 | 44400 | 44300 | 44400 | 44300 | 960 |
| 326 | 20231114 | 144200 | 6306569450 | 44300 | 44350 | 44400 | 44300 | 1008 |
| 327 | 20231114 | 144100 | 6261901750 | 44350 | 44350 | 44400 | 44350 | 512 |
| 328 | 20231114 | 144000 | 6239194200 | 44350 | 44400 | 44400 | 44350 | 896 |
| 329 | 20231114 | 143900 | 6199444550 | 44350 | 44400 | 44400 | 44350 | 660 |
| 330 | 20231114 | 143800 | 6170164400 | 44400 | 44450 | 44500 | 44400 | 641 |
| 331 | 20231114 | 143700 | 6141676800 | 44400 | 44450 | 44450 | 44400 | 426 |
| 332 | 20231114 | 143600 | 6122762100 | 44450 | 44450 | 44450 | 44400 | 537 |
| 333 | 20231114 | 143500 | 6098908150 | 44450 | 44450 | 44500 | 44450 | 617 |
| 334 | 20231114 | 143400 | 6071482150 | 44450 | 44450 | 44500 | 44450 | 1328 |
| 335 | 20231114 | 143300 | 6012443050 | 44500 | 44450 | 44550 | 44450 | 658 |
| 336 | 20231114 | 143200 | 5983159450 | 44450 | 44450 | 44500 | 44400 | 496 |
| 337 | 20231114 | 143100 | 5961107550 | 44450 | 44450 | 44500 | 44450 | 492 |
| 338 | 20231114 | 143000 | 5939221550 | 44450 | 44500 | 44500 | 44450 | 380 |
| 339 | 20231114 | 142900 | 5922320850 | 44450 | 44400 | 44500 | 44400 | 558 |
| 340 | 20231114 | 142800 | 5897524850 | 44400 | 44400 | 44400 | 44350 | 700 |
| 341 | 20231114 | 142700 | 5866453100 | 44400 | 44450 | 44500 | 44400 | 398 |
| 342 | 20231114 | 142600 | 5848759400 | 44450 | 44500 | 44500 | 44350 | 876 |
| 343 | 20231114 | 142500 | 5809838750 | 44500 | 44450 | 44500 | 44400 | 808 |
| 344 | 20231114 | 142400 | 5773915350 | 44500 | 44500 | 44550 | 44450 | 591 |
| 345 | 20231114 | 142300 | 5747625550 | 44500 | 44550 | 44600 | 44500 | 817 |
| 346 | 20231114 | 142200 | 5711226450 | 44600 | 44550 | 44600 | 44550 | 366 |
| 347 | 20231114 | 142100 | 5694914400 | 44600 | 44600 | 44600 | 44600 | 249 |
| 348 | 20231114 | 142000 | 5683809000 | 44600 | 44650 | 44650 | 44600 | 931 |
| 349 | 20231114 | 141900 | 5642276300 | 44600 | 44600 | 44650 | 44600 | 782 |
| 350 | 20231114 | 141800 | 5607378100 | 44600 | 44700 | 44700 | 44600 | 525 |
| 351 | 20231114 | 141700 | 5583934800 | 44700 | 44700 | 44750 | 44700 | 490 |
| 352 | 20231114 | 141600 | 5562030300 | 44750 | 44750 | 44750 | 44650 | 796 |
| 353 | 20231114 | 141500 | 5526444800 | 44750 | 44800 | 44800 | 44700 | 296 |
| 354 | 20231114 | 141400 | 5513205950 | 44800 | 44650 | 44800 | 44650 | 704 |
| 355 | 20231114 | 141300 | 5481712800 | 44600 | 44650 | 44650 | 44600 | 464 |
| 356 | 20231114 | 141200 | 5461009450 | 44650 | 44700 | 44700 | 44650 | 520 |
| 357 | 20231114 | 141100 | 5437783800 | 44700 | 44650 | 44700 | 44650 | 449 |
| 358 | 20231114 | 141000 | 5417735250 | 44700 | 44750 | 44750 | 44700 | 143 |
| 359 | 20231114 | 140900 | 5411337700 | 44700 | 44700 | 44700 | 44650 | 438 |
| 360 | 20231114 | 140800 | 5391776500 | 44700 | 44750 | 44750 | 44700 | 512 |
| 361 | 20231114 | 140700 | 5368883500 | 44750 | 44750 | 44750 | 44700 | 189 |
| 362 | 20231114 | 140600 | 5360432950 | 44700 | 44750 | 44800 | 44700 | 359 |
| 363 | 20231114 | 140500 | 5344373550 | 44750 | 44700 | 44750 | 44650 | 947 |
| 364 | 20231114 | 140400 | 5302025600 | 44600 | 44600 | 44700 | 44600 | 472 |
| 365 | 20231114 | 140300 | 5280955000 | 44600 | 44700 | 44700 | 44600 | 195 |
| 366 | 20231114 | 140200 | 5272242600 | 44700 | 44650 | 44700 | 44600 | 129 |
| 367 | 20231114 | 140100 | 5266482050 | 44650 | 44700 | 44700 | 44600 | 164 |
| 368 | 20231114 | 140000 | 5259158100 | 44700 | 44700 | 44700 | 44650 | 324 |
| 369 | 20231114 | 135900 | 5244685200 | 44700 | 44600 | 44700 | 44600 | 697 |
| 370 | 20231114 | 135800 | 5213550050 | 44600 | 44650 | 44650 | 44600 | 184 |
| 371 | 20231114 | 135700 | 5205334600 | 44650 | 44650 | 44650 | 44650 | 216 |
| 372 | 20231114 | 135600 | 5195690200 | 44650 | 44650 | 44700 | 44600 | 209 |
| 373 | 20231114 | 135500 | 5186361050 | 44650 | 44650 | 44700 | 44650 | 730 |
| 374 | 20231114 | 135400 | 5153751550 | 44650 | 44600 | 44650 | 44550 | 470 |
| 375 | 20231114 | 135300 | 5132785650 | 44550 | 44550 | 44600 | 44550 | 471 |
| 376 | 20231114 | 135200 | 5111797450 | 44550 | 44550 | 44550 | 44550 | 1 |
| 377 | 20231114 | 135100 | 5111752900 | 44500 | 44500 | 44550 | 44500 | 51 |
| 378 | 20231114 | 135000 | 5109483250 | 44550 | 44550 | 44550 | 44500 | 32 |
| 379 | 20231114 | 134900 | 5108058250 | 44550 | 44600 | 44600 | 44550 | 217 |
| 380 | 20231114 | 134800 | 5098390850 | 44600 | 44650 | 44650 | 44600 | 271 |
| 381 | 20231114 | 134700 | 5086303200 | 44650 | 44600 | 44650 | 44600 | 179 |
| 382 | 20231114 | 134600 | 5078314450 | 44650 | 44600 | 44650 | 44600 | 160 |
| 383 | 20231114 | 134500 | 5071173900 | 44600 | 44650 | 44650 | 44600 | 97 |
| 384 | 20231114 | 134400 | 5066843600 | 44650 | 44650 | 44700 | 44650 | 65 |
| 385 | 20231114 | 134300 | 5063941000 | 44650 | 44650 | 44650 | 44650 | 184 |
| 386 | 20231114 | 134200 | 5055725400 | 44650 | 44650 | 44700 | 44650 | 82 |
| 387 | 20231114 | 134100 | 5052061100 | 44700 | 44650 | 44700 | 44650 | 107 |
| 388 | 20231114 | 134000 | 5047281000 | 44650 | 44700 | 44700 | 44650 | 255 |
| 389 | 20231114 | 133900 | 5035894400 | 44650 | 44700 | 44700 | 44650 | 52 |
| 390 | 20231114 | 133800 | 5033572500 | 44650 | 44650 | 44700 | 44600 | 103 |
| 391 | 20231114 | 133700 | 5028973400 | 44600 | 44600 | 44650 | 44600 | 158 |
| 392 | 20231114 | 133600 | 5021922200 | 44600 | 44700 | 44700 | 44600 | 460 |
| 393 | 20231114 | 133500 | 5001376400 | 44750 | 44550 | 44750 | 44550 | 527 |
| 394 | 20231114 | 133400 | 4977872400 | 44550 | 44500 | 44550 | 44450 | 375 |
| 395 | 20231114 | 133300 | 4961182450 | 44450 | 44450 | 44450 | 44450 | 27 |
| 396 | 20231114 | 133200 | 4959982300 | 44500 | 44450 | 44500 | 44450 | 64 |
| 397 | 20231114 | 133100 | 4957136400 | 44450 | 44400 | 44450 | 44400 | 221 |
| 398 | 20231114 | 133000 | 4947323800 | 44400 | 44450 | 44450 | 44400 | 128 |
| 399 | 20231114 | 132900 | 4941640500 | 44450 | 44450 | 44450 | 44450 | 51 |
| 400 | 20231114 | 132800 | 4939373550 | 44450 | 44500 | 44500 | 44450 | 86 |
| 401 | 20231114 | 132700 | 4935549500 | 44500 | 44550 | 44550 | 44500 | 467 |
| 402 | 20231114 | 132600 | 4914767350 | 44500 | 44450 | 44500 | 44450 | 103 |
| 403 | 20231114 | 132500 | 4910186100 | 44500 | 44400 | 44500 | 44400 | 1164 |
| 404 | 20231114 | 132400 | 4858419600 | 44350 | 44350 | 44400 | 44350 | 338 |
| 405 | 20231114 | 132300 | 4843429200 | 44400 | 44350 | 44400 | 44350 | 154 |
| 406 | 20231114 | 132200 | 4836594900 | 44400 | 44400 | 44400 | 44350 | 182 |
| 407 | 20231114 | 132100 | 4828518400 | 44400 | 44450 | 44450 | 44400 | 71 |
| 408 | 20231114 | 132000 | 4825365250 | 44400 | 44500 | 44500 | 44400 | 71 |
| 409 | 20231114 | 131900 | 4822209450 | 44500 | 44450 | 44500 | 44450 | 141 |
| 410 | 20231114 | 131800 | 4815941900 | 44450 | 44500 | 44500 | 44450 | 45 |
| 411 | 20231114 | 131700 | 4813941300 | 44450 | 44400 | 44450 | 44400 | 89 |
| 412 | 20231114 | 131600 | 4809986800 | 44400 | 44400 | 44450 | 44400 | 53 |
| 413 | 20231114 | 131500 | 4807633100 | 44400 | 44450 | 44450 | 44400 | 124 |
| 414 | 20231114 | 131400 | 4802127100 | 44400 | 44450 | 44450 | 44400 | 154 |
| 415 | 20231114 | 131300 | 4795283400 | 44450 | 44450 | 44450 | 44450 | 17 |
| 416 | 20231114 | 131200 | 4794527750 | 44450 | 44450 | 44450 | 44450 | 255 |
| 417 | 20231114 | 131100 | 4783193000 | 44400 | 44450 | 44450 | 44400 | 81 |
| 418 | 20231114 | 131000 | 4779594900 | 44450 | 44450 | 44450 | 44350 | 511 |
| 419 | 20231114 | 130900 | 4756903750 | 44400 | 44500 | 44500 | 44400 | 185 |
| 420 | 20231114 | 130800 | 4748680850 | 44450 | 44450 | 44450 | 44450 | 45 |
| 421 | 20231114 | 130700 | 4746680600 | 44450 | 44450 | 44450 | 44450 | 122 |
| 422 | 20231114 | 130600 | 4741257700 | 44450 | 44500 | 44500 | 44450 | 152 |
| 423 | 20231114 | 130500 | 4734500800 | 44500 | 44500 | 44500 | 44500 | 516 |
| 424 | 20231114 | 130400 | 4711538800 | 44550 | 44550 | 44550 | 44500 | 324 |
| 425 | 20231114 | 130300 | 4697106750 | 44500 | 44550 | 44550 | 44500 | 29 |
| 426 | 20231114 | 130200 | 4695815500 | 44550 | 44500 | 44550 | 44500 | 51 |
| 427 | 20231114 | 130100 | 4693545900 | 44550 | 44500 | 44550 | 44500 | 418 |
| 428 | 20231114 | 130000 | 4674944550 | 44450 | 44500 | 44500 | 44450 | 34 |
| 429 | 20231114 | 125900 | 4673432400 | 44500 | 44450 | 44500 | 44450 | 84 |
| 430 | 20231114 | 125800 | 4669697400 | 44500 | 44400 | 44500 | 44400 | 242 |
| 431 | 20231114 | 125700 | 4658941650 | 44400 | 44350 | 44400 | 44300 | 284 |
| 432 | 20231114 | 125600 | 4646346000 | 44400 | 44450 | 44450 | 44400 | 166 |
| 433 | 20231114 | 125500 | 4638974550 | 44450 | 44450 | 44450 | 44400 | 54 |
| 434 | 20231114 | 125400 | 4636574300 | 44450 | 44450 | 44500 | 44400 | 85 |
| 435 | 20231114 | 125300 | 4632798350 | 44450 | 44450 | 44500 | 44400 | 103 |
| 436 | 20231114 | 125200 | 4628220600 | 44450 | 44350 | 44450 | 44350 | 211 |
| 437 | 20231114 | 125100 | 4618847400 | 44350 | 44400 | 44450 | 44350 | 39 |
| 438 | 20231114 | 125000 | 4617116450 | 44400 | 44350 | 44400 | 44350 | 108 |
| 439 | 20231114 | 124900 | 4612325650 | 44300 | 44250 | 44350 | 44250 | 554 |
| 440 | 20231114 | 124800 | 4587773550 | 44250 | 44250 | 44300 | 44250 | 52 |
| 441 | 20231114 | 124700 | 4585471500 | 44250 | 44250 | 44250 | 44200 | 131 |
| 442 | 20231114 | 124600 | 4579680550 | 44250 | 44250 | 44300 | 44250 | 216 |
| 443 | 20231114 | 124500 | 4570122500 | 44200 | 44200 | 44250 | 44200 | 223 |
| 444 | 20231114 | 124400 | 4560265150 | 44200 | 44200 | 44200 | 44150 | 199 |
| 445 | 20231114 | 124300 | 4551471600 | 44200 | 44200 | 44200 | 44200 | 65 |
| 446 | 20231114 | 124200 | 4548598600 | 44150 | 44150 | 44200 | 44150 | 67 |
| 447 | 20231114 | 124100 | 4545640100 | 44150 | 44200 | 44200 | 44150 | 715 |
| 448 | 20231114 | 124000 | 4514054300 | 44250 | 44250 | 44250 | 44250 | 24 |
| 449 | 20231114 | 123900 | 4512992300 | 44200 | 44200 | 44250 | 44200 | 144 |
| 450 | 20231114 | 123800 | 4506623500 | 44200 | 44250 | 44250 | 44200 | 42 |
| 451 | 20231114 | 123700 | 4504766150 | 44250 | 44250 | 44250 | 44200 | 193 |
| 452 | 20231114 | 123600 | 4496230550 | 44250 | 44250 | 44300 | 44250 | 27 |
| 453 | 20231114 | 123500 | 4495035450 | 44250 | 44250 | 44250 | 44250 | 12 |
| 454 | 20231114 | 123400 | 4494504450 | 44250 | 44250 | 44250 | 44200 | 435 |
| 455 | 20231114 | 123300 | 4475260200 | 44200 | 44200 | 44250 | 44200 | 50 |
| 456 | 20231114 | 123200 | 4473049850 | 44200 | 44250 | 44250 | 44150 | 565 |
| 457 | 20231114 | 123100 | 4448077450 | 44250 | 44300 | 44300 | 44250 | 422 |
| 458 | 20231114 | 123000 | 4429403100 | 44300 | 44250 | 44350 | 44250 | 432 |
| 459 | 20231114 | 122900 | 4410265900 | 44250 | 44250 | 44300 | 44200 | 190 |
| 460 | 20231114 | 122800 | 4401860700 | 44250 | 44250 | 44300 | 44200 | 303 |
| 461 | 20231114 | 122700 | 4388448150 | 44250 | 44150 | 44250 | 44100 | 488 |
| 462 | 20231114 | 122600 | 4366892700 | 44100 | 44150 | 44250 | 44050 | 1972 |
| 463 | 20231114 | 122500 | 4279862350 | 44150 | 44150 | 44150 | 44150 | 70 |
| 464 | 20231114 | 122400 | 4276771850 | 44150 | 44150 | 44150 | 44100 | 177 |
| 465 | 20231114 | 122300 | 4268959700 | 44150 | 44150 | 44150 | 44100 | 374 |
| 466 | 20231114 | 122200 | 4252448350 | 44100 | 44100 | 44150 | 44100 | 422 |
| 467 | 20231114 | 122100 | 4233838100 | 44050 | 44050 | 44100 | 44050 | 355 |
| 468 | 20231114 | 122000 | 4218185900 | 44050 | 44100 | 44100 | 44050 | 354 |
| 469 | 20231114 | 121900 | 4202590150 | 44100 | 44150 | 44150 | 44050 | 831 |
| 470 | 20231114 | 121800 | 4165944100 | 44100 | 44100 | 44150 | 44100 | 689 |
| 471 | 20231114 | 121700 | 4135537500 | 44150 | 44150 | 44200 | 44150 | 1299 |
| 472 | 20231114 | 121600 | 4078185400 | 44200 | 44300 | 44300 | 44150 | 1479 |
| 473 | 20231114 | 121500 | 4012825050 | 44200 | 44250 | 44250 | 44200 | 867 |
| 474 | 20231114 | 121400 | 3974471250 | 44250 | 44300 | 44300 | 44200 | 1481 |
| 475 | 20231114 | 121300 | 3908939250 | 44300 | 44300 | 44300 | 44250 | 50 |
| 476 | 20231114 | 121200 | 3906726200 | 44250 | 44300 | 44300 | 44250 | 141 |
| 477 | 20231114 | 121100 | 3900482800 | 44250 | 44300 | 44300 | 44250 | 66 |
| 478 | 20231114 | 121000 | 3897561300 | 44300 | 44300 | 44350 | 44300 | 343 |
| 479 | 20231114 | 120900 | 3882366350 | 44250 | 44300 | 44300 | 44250 | 383 |
| 480 | 20231114 | 120800 | 3865402000 | 44300 | 44300 | 44300 | 44250 | 2715 |
| 481 | 20231114 | 120700 | 3745140650 | 44350 | 44350 | 44400 | 44350 | 3730 |
| 482 | 20231114 | 120600 | 3579708450 | 44400 | 44350 | 44400 | 44350 | 1360 |
| 483 | 20231114 | 120500 | 3519335450 | 44400 | 44400 | 44400 | 44350 | 306 |
| 484 | 20231114 | 120400 | 3505750800 | 44400 | 44450 | 44450 | 44400 | 2099 |
| 485 | 20231114 | 120300 | 3412528150 | 44500 | 44450 | 44500 | 44450 | 50 |
| 486 | 20231114 | 120200 | 3410305200 | 44450 | 44500 | 44500 | 44450 | 58 |
| 487 | 20231114 | 120100 | 3407727050 | 44500 | 44450 | 44500 | 44450 | 38 |
| 488 | 20231114 | 120000 | 3406036850 | 44500 | 44450 | 44500 | 44450 | 50 |
| 489 | 20231114 | 115900 | 3403813550 | 44500 | 44450 | 44500 | 44450 | 175 |
| 490 | 20231114 | 115800 | 3396032250 | 44450 | 44450 | 44500 | 44450 | 114 |
| 491 | 20231114 | 115700 | 3390963950 | 44500 | 44500 | 44550 | 44400 | 2336 |
| 492 | 20231114 | 115600 | 3287093950 | 44550 | 44600 | 44600 | 44500 | 410 |
| 493 | 20231114 | 115500 | 3268827900 | 44600 | 44600 | 44600 | 44550 | 186 |
| 494 | 20231114 | 115400 | 3260533950 | 44650 | 44650 | 44650 | 44650 | 28 |
| 495 | 20231114 | 115300 | 3259283750 | 44600 | 44600 | 44650 | 44600 | 36 |
| 496 | 20231114 | 115200 | 3257677200 | 44650 | 44650 | 44650 | 44600 | 99 |
| 497 | 20231114 | 115100 | 3253259150 | 44650 | 44600 | 44650 | 44600 | 61 |
| 498 | 20231114 | 115000 | 3250538000 | 44600 | 44600 | 44600 | 44550 | 97 |
| 499 | 20231114 | 114900 | 3246214550 | 44600 | 44550 | 44600 | 44550 | 64 |
| 500 | 20231114 | 114800 | 3243362350 | 44600 | 44550 | 44600 | 44550 | 65 |
| 501 | 20231114 | 114700 | 3240464250 | 44550 | 44600 | 44600 | 44550 | 68 |
| 502 | 20231114 | 114600 | 3237433750 | 44550 | 44500 | 44550 | 44500 | 358 |
| 503 | 20231114 | 114500 | 3221495700 | 44550 | 44500 | 44550 | 44500 | 70 |
| 504 | 20231114 | 114400 | 3218378800 | 44550 | 44550 | 44550 | 44500 | 919 |
| 505 | 20231114 | 114300 | 3177444350 | 44550 | 44600 | 44650 | 44550 | 318 |
| 506 | 20231114 | 114200 | 3163260450 | 44650 | 44650 | 44650 | 44600 | 76 |
| 507 | 20231114 | 114100 | 3159869250 | 44650 | 44600 | 44650 | 44600 | 36 |
| 508 | 20231114 | 114000 | 3158262650 | 44600 | 44650 | 44650 | 44600 | 103 |
| 509 | 20231114 | 113900 | 3153666500 | 44650 | 44650 | 44650 | 44650 | 22 |
| 510 | 20231114 | 113800 | 3152684200 | 44600 | 44600 | 44650 | 44600 | 34 |
| 511 | 20231114 | 113700 | 3151166850 | 44650 | 44650 | 44650 | 44600 | 84 |
| 512 | 20231114 | 113600 | 3147418550 | 44650 | 44650 | 44650 | 44650 | 64 |
| 513 | 20231114 | 113500 | 3144560950 | 44600 | 44650 | 44700 | 44600 | 90 |
| 514 | 20231114 | 113400 | 3140542500 | 44650 | 44650 | 44650 | 44600 | 462 |
| 515 | 20231114 | 113300 | 3119922000 | 44650 | 44600 | 44650 | 44600 | 78 |
| 516 | 20231114 | 113200 | 3116442200 | 44600 | 44600 | 44650 | 44600 | 269 |
| 517 | 20231114 | 113100 | 3104444650 | 44600 | 44550 | 44600 | 44550 | 91 |
| 518 | 20231114 | 113000 | 3100388750 | 44550 | 44600 | 44600 | 44550 | 76 |
| 519 | 20231114 | 112900 | 3097001900 | 44600 | 44600 | 44600 | 44550 | 60 |
| 520 | 20231114 | 112800 | 3094326550 | 44600 | 44550 | 44600 | 44550 | 60 |
| 521 | 20231114 | 112700 | 3091652050 | 44550 | 44550 | 44600 | 44550 | 62 |
| 522 | 20231114 | 112600 | 3088888950 | 44550 | 44550 | 44550 | 44500 | 93 |
| 523 | 20231114 | 112500 | 3084746400 | 44550 | 44550 | 44600 | 44500 | 354 |
| 524 | 20231114 | 112400 | 3068980400 | 44550 | 44550 | 44550 | 44550 | 24 |
| 525 | 20231114 | 112300 | 3067911200 | 44550 | 44550 | 44550 | 44500 | 42 |
| 526 | 20231114 | 112200 | 3066041100 | 44500 | 44500 | 44550 | 44500 | 648 |
| 527 | 20231114 | 112100 | 3037175000 | 44550 | 44600 | 44600 | 44550 | 87 |
| 528 | 20231114 | 112000 | 3033298200 | 44550 | 44650 | 44650 | 44550 | 173 |
| 529 | 20231114 | 111900 | 3025584650 | 44650 | 44600 | 44650 | 44600 | 39 |
| 530 | 20231114 | 111800 | 3023843950 | 44650 | 44650 | 44650 | 44650 | 126 |
| 531 | 20231114 | 111700 | 3018218050 | 44700 | 44700 | 44700 | 44650 | 98 |
| 532 | 20231114 | 111600 | 3013840250 | 44700 | 44650 | 44700 | 44650 | 215 |
| 533 | 20231114 | 111500 | 3004231300 | 44650 | 44650 | 44650 | 44600 | 88 |
| 534 | 20231114 | 111400 | 3000305050 | 44650 | 44600 | 44650 | 44600 | 112 |
| 535 | 20231114 | 111300 | 2995304850 | 44650 | 44550 | 44650 | 44500 | 347 |
| 536 | 20231114 | 111200 | 2979830600 | 44550 | 44550 | 44600 | 44500 | 144 |
| 537 | 20231114 | 111100 | 2973417500 | 44600 | 44550 | 44600 | 44500 | 125 |
| 538 | 20231114 | 111000 | 2967845100 | 44600 | 44650 | 44650 | 44500 | 134 |
| 539 | 20231114 | 110900 | 2961874400 | 44550 | 44500 | 44550 | 44450 | 621 |
| 540 | 20231114 | 110800 | 2934225300 | 44450 | 44500 | 44500 | 44450 | 184 |
| 541 | 20231114 | 110700 | 2926042250 | 44500 | 44550 | 44550 | 44450 | 733 |
| 542 | 20231114 | 110600 | 2893424150 | 44550 | 44650 | 44650 | 44500 | 1804 |
| 543 | 20231114 | 110500 | 2813049200 | 44600 | 44650 | 44650 | 44600 | 67 |
| 544 | 20231114 | 110400 | 2810060050 | 44650 | 44600 | 44650 | 44600 | 71 |
| 545 | 20231114 | 110300 | 2806892100 | 44650 | 44650 | 44650 | 44650 | 65 |
| 546 | 20231114 | 110200 | 2803989850 | 44600 | 44650 | 44650 | 44600 | 120 |
| 547 | 20231114 | 110100 | 2798634300 | 44650 | 44600 | 44650 | 44600 | 49 |
| 548 | 20231114 | 110000 | 2796447600 | 44650 | 44700 | 44700 | 44600 | 74 |
| 549 | 20231114 | 105900 | 2793144600 | 44700 | 44700 | 44700 | 44600 | 330 |
| 550 | 20231114 | 105800 | 2778400750 | 44750 | 44750 | 44750 | 44700 | 227 |
| 551 | 20231114 | 105700 | 2768251250 | 44750 | 44750 | 44800 | 44750 | 479 |
| 552 | 20231114 | 105600 | 2746803150 | 44700 | 44700 | 44750 | 44650 | 145 |
| 553 | 20231114 | 105500 | 2740318250 | 44700 | 44650 | 44700 | 44650 | 318 |
| 554 | 20231114 | 105400 | 2726111200 | 44700 | 44750 | 44750 | 44700 | 568 |
| 555 | 20231114 | 105300 | 2700703750 | 44700 | 44700 | 44700 | 44700 | 333 |
| 556 | 20231114 | 105200 | 2685818650 | 44750 | 44700 | 44750 | 44700 | 107 |
| 557 | 20231114 | 105100 | 2681031200 | 44750 | 44650 | 44800 | 44650 | 954 |
| 558 | 20231114 | 105000 | 2638379300 | 44650 | 44650 | 44650 | 44600 | 305 |
| 559 | 20231114 | 104900 | 2624764300 | 44600 | 44650 | 44650 | 44600 | 879 |
| 560 | 20231114 | 104800 | 2585517100 | 44600 | 44600 | 44600 | 44600 | 42 |
| 561 | 20231114 | 104700 | 2583643900 | 44600 | 44600 | 44650 | 44600 | 165 |
| 562 | 20231114 | 104600 | 2576278900 | 44600 | 44650 | 44650 | 44600 | 714 |
| 563 | 20231114 | 104500 | 2544417050 | 44650 | 44550 | 44650 | 44550 | 1473 |
| 564 | 20231114 | 104400 | 2478772500 | 44550 | 44550 | 44550 | 44500 | 57 |
| 565 | 20231114 | 104300 | 2476233900 | 44550 | 44550 | 44550 | 44500 | 80 |
| 566 | 20231114 | 104200 | 2472670650 | 44550 | 44550 | 44600 | 44550 | 77 |
| 567 | 20231114 | 104100 | 2469238550 | 44550 | 44550 | 44550 | 44500 | 120 |
| 568 | 20231114 | 104000 | 2463893150 | 44500 | 44600 | 44600 | 44500 | 500 |
| 569 | 20231114 | 103900 | 2441619850 | 44550 | 44600 | 44600 | 44500 | 2004 |
| 570 | 20231114 | 103800 | 2352373950 | 44650 | 44650 | 44650 | 44600 | 240 |
| 571 | 20231114 | 103700 | 2341659550 | 44650 | 44600 | 44650 | 44600 | 255 |
| 572 | 20231114 | 103600 | 2330276100 | 44600 | 44600 | 44600 | 44600 | 32 |
| 573 | 20231114 | 103500 | 2328848900 | 44650 | 44600 | 44700 | 44600 | 160 |
| 574 | 20231114 | 103400 | 2321700800 | 44650 | 44700 | 44700 | 44650 | 121 |
| 575 | 20231114 | 103300 | 2316296550 | 44750 | 44600 | 44750 | 44550 | 312 |
| 576 | 20231114 | 103200 | 2302373850 | 44700 | 44650 | 44750 | 44650 | 131 |
| 577 | 20231114 | 103100 | 2296514600 | 44700 | 44650 | 44700 | 44600 | 121 |
| 578 | 20231114 | 103000 | 2291110050 | 44650 | 44650 | 44700 | 44600 | 173 |
| 579 | 20231114 | 102900 | 2283386050 | 44650 | 44650 | 44650 | 44600 | 117 |
| 580 | 20231114 | 102800 | 2278162750 | 44650 | 44650 | 44650 | 44550 | 131 |
| 581 | 20231114 | 102700 | 2272321750 | 44500 | 44650 | 44650 | 44500 | 405 |
| 582 | 20231114 | 102600 | 2254272400 | 44650 | 44650 | 44700 | 44650 | 54 |
| 583 | 20231114 | 102500 | 2251860800 | 44700 | 44700 | 44700 | 44700 | 287 |
| 584 | 20231114 | 102400 | 2239031900 | 44750 | 44800 | 44800 | 44750 | 608 |
| 585 | 20231114 | 102300 | 2211822150 | 44800 | 44750 | 44850 | 44750 | 182 |
| 586 | 20231114 | 102200 | 2203664300 | 44800 | 44750 | 44800 | 44700 | 378 |
| 587 | 20231114 | 102100 | 2186736400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 588 | 20231114 | 102000 | 2186736400 | 44650 | 44550 | 44650 | 44500 | 1427 |
| 589 | 20231114 | 101900 | 2123082100 | 44550 | 44550 | 44600 | 44500 | 224 |
| 590 | 20231114 | 101800 | 2113103600 | 44550 | 44600 | 44600 | 44500 | 666 |
| 591 | 20231114 | 101700 | 2083445900 | 44600 | 44500 | 44600 | 44500 | 277 |
| 592 | 20231114 | 101600 | 2071119300 | 44500 | 44500 | 44500 | 44450 | 429 |
| 593 | 20231114 | 101500 | 2052028950 | 44500 | 44550 | 44550 | 44500 | 1003 |
| 594 | 20231114 | 101400 | 2007350650 | 44650 | 44700 | 44700 | 44600 | 940 |
| 595 | 20231114 | 101300 | 1965394450 | 44700 | 44750 | 44800 | 44700 | 300 |
| 596 | 20231114 | 101200 | 1951963050 | 44700 | 44750 | 44800 | 44700 | 591 |
| 597 | 20231114 | 101100 | 1925520050 | 44800 | 44650 | 44800 | 44650 | 3084 |
| 598 | 20231114 | 101000 | 1787643200 | 44650 | 44650 | 44700 | 44650 | 314 |
| 599 | 20231114 | 100900 | 1773622750 | 44650 | 44650 | 44650 | 44600 | 31 |
| 600 | 20231114 | 100800 | 1772238700 | 44650 | 44650 | 44650 | 44600 | 79 |
| 601 | 20231114 | 100700 | 1768711450 | 44650 | 44650 | 44650 | 44650 | 60 |
| 602 | 20231114 | 100600 | 1766032450 | 44650 | 44650 | 44650 | 44650 | 34 |
| 603 | 20231114 | 100500 | 1764514350 | 44700 | 44650 | 44700 | 44650 | 109 |
| 604 | 20231114 | 100400 | 1759645550 | 44650 | 44650 | 44650 | 44650 | 82 |
| 605 | 20231114 | 100300 | 1755984250 | 44650 | 44700 | 44700 | 44650 | 11 |
| 606 | 20231114 | 100200 | 1755492700 | 44700 | 44600 | 44700 | 44600 | 742 |
| 607 | 20231114 | 100100 | 1722365300 | 44600 | 44600 | 44600 | 44550 | 51 |
| 608 | 20231114 | 100000 | 1720091400 | 44600 | 44550 | 44600 | 44550 | 196 |
| 609 | 20231114 | 095900 | 1711353200 | 44500 | 44500 | 44600 | 44500 | 331 |
| 610 | 20231114 | 095800 | 1696623250 | 44500 | 44500 | 44600 | 44500 | 1230 |
| 611 | 20231114 | 095700 | 1641839550 | 44500 | 44550 | 44550 | 44500 | 787 |
| 612 | 20231114 | 095600 | 1606797050 | 44500 | 44600 | 44600 | 44500 | 309 |
| 613 | 20231114 | 095500 | 1593037150 | 44600 | 44600 | 44600 | 44600 | 203 |
| 614 | 20231114 | 095400 | 1583983350 | 44600 | 44550 | 44600 | 44550 | 26 |
| 615 | 20231114 | 095300 | 1582823850 | 44550 | 44550 | 44550 | 44550 | 119 |
| 616 | 20231114 | 095200 | 1577522400 | 44550 | 44500 | 44600 | 44500 | 175 |
| 617 | 20231114 | 095100 | 1569727750 | 44500 | 44500 | 44500 | 44450 | 173 |
| 618 | 20231114 | 095000 | 1562030000 | 44500 | 44550 | 44550 | 44500 | 279 |
| 619 | 20231114 | 094900 | 1549608350 | 44550 | 44550 | 44550 | 44550 | 3 |
| 620 | 20231114 | 094800 | 1549474700 | 44550 | 44450 | 44550 | 44450 | 293 |
| 621 | 20231114 | 094700 | 1536438350 | 44500 | 44500 | 44500 | 44450 | 108 |
| 622 | 20231114 | 094600 | 1531635450 | 44500 | 44450 | 44550 | 44450 | 257 |
| 623 | 20231114 | 094500 | 1520199150 | 44450 | 44400 | 44500 | 44400 | 837 |
| 624 | 20231114 | 094400 | 1482995550 | 44350 | 44450 | 44450 | 44350 | 595 |
| 625 | 20231114 | 094300 | 1456576750 | 44400 | 44550 | 44550 | 44400 | 1442 |
| 626 | 20231114 | 094200 | 1392475000 | 44550 | 44650 | 44650 | 44550 | 993 |
| 627 | 20231114 | 094100 | 1348192900 | 44700 | 44650 | 44700 | 44650 | 243 |
| 628 | 20231114 | 094000 | 1337330900 | 44700 | 44650 | 44700 | 44650 | 64 |
| 629 | 20231114 | 093900 | 1334470350 | 44700 | 44600 | 44700 | 44600 | 181 |
| 630 | 20231114 | 093800 | 1326397150 | 44550 | 44550 | 44550 | 44500 | 305 |
| 631 | 20231114 | 093700 | 1312809500 | 44550 | 44550 | 44550 | 44550 | 297 |
| 632 | 20231114 | 093600 | 1299578150 | 44550 | 44550 | 44550 | 44450 | 134 |
| 633 | 20231114 | 093500 | 1293613650 | 44550 | 44450 | 44550 | 44450 | 54 |
| 634 | 20231114 | 093400 | 1291209450 | 44500 | 44500 | 44550 | 44500 | 436 |
| 635 | 20231114 | 093300 | 1271806400 | 44500 | 44650 | 44650 | 44500 | 740 |
| 636 | 20231114 | 093200 | 1238827200 | 44650 | 44700 | 44700 | 44600 | 859 |
| 637 | 20231114 | 093100 | 1200479250 | 44700 | 44600 | 44700 | 44600 | 91 |
| 638 | 20231114 | 093000 | 1196416500 | 44550 | 44350 | 44600 | 44350 | 1115 |
| 639 | 20231114 | 092900 | 1146880600 | 44350 | 44500 | 44500 | 44300 | 1049 |
| 640 | 20231114 | 092800 | 1100332550 | 44500 | 44550 | 44550 | 44400 | 325 |
| 641 | 20231114 | 092700 | 1085891700 | 44400 | 44400 | 44500 | 44350 | 926 |
| 642 | 20231114 | 092600 | 1044764750 | 44350 | 44500 | 44500 | 44350 | 445 |
| 643 | 20231114 | 092500 | 1025014050 | 44500 | 44500 | 44500 | 44400 | 349 |
| 644 | 20231114 | 092400 | 1009496950 | 44500 | 44450 | 44500 | 44350 | 1558 |
| 645 | 20231114 | 092300 | 940296650 | 44500 | 44550 | 44600 | 44450 | 580 |
| 646 | 20231114 | 092200 | 914466800 | 44550 | 44500 | 44550 | 44500 | 402 |
| 647 | 20231114 | 092100 | 896569200 | 44500 | 44500 | 44550 | 44450 | 843 |
| 648 | 20231114 | 092000 | 859065250 | 44500 | 44600 | 44600 | 44500 | 943 |
| 649 | 20231114 | 091900 | 817061400 | 44600 | 44650 | 44650 | 44500 | 1124 |
| 650 | 20231114 | 091800 | 766970850 | 44700 | 44800 | 44800 | 44700 | 269 |
| 651 | 20231114 | 091700 | 754927700 | 44850 | 44750 | 44850 | 44700 | 302 |
| 652 | 20231114 | 091600 | 741398950 | 44750 | 44700 | 44750 | 44600 | 393 |
| 653 | 20231114 | 091500 | 723854600 | 44650 | 44550 | 44650 | 44550 | 388 |
| 654 | 20231114 | 091400 | 706544850 | 44600 | 44600 | 44650 | 44550 | 237 |
| 655 | 20231114 | 091300 | 695976750 | 44600 | 44650 | 44650 | 44600 | 418 |
| 656 | 20231114 | 091200 | 677326500 | 44650 | 44800 | 44800 | 44650 | 658 |
| 657 | 20231114 | 091100 | 647909150 | 44800 | 44750 | 44850 | 44750 | 123 |
| 658 | 20231114 | 091000 | 642400450 | 44700 | 44850 | 44900 | 44650 | 2293 |
| 659 | 20231114 | 090900 | 539821900 | 44850 | 44950 | 44950 | 44850 | 732 |
| 660 | 20231114 | 090800 | 506951750 | 44900 | 45050 | 45100 | 44900 | 1302 |
| 661 | 20231114 | 090700 | 448404550 | 45000 | 45200 | 45200 | 45000 | 1286 |
| 662 | 20231114 | 090600 | 390355700 | 45200 | 45000 | 45250 | 45000 | 1105 |
| 663 | 20231114 | 090500 | 340424350 | 45100 | 44800 | 45150 | 44750 | 1543 |
| 664 | 20231114 | 090400 | 270932850 | 44800 | 44600 | 44850 | 44600 | 519 |
| 665 | 20231114 | 090300 | 247697000 | 44600 | 44950 | 45000 | 44600 | 618 |
| 666 | 20231114 | 090200 | 219953300 | 44950 | 44800 | 45000 | 44700 | 456 |
| 667 | 20231114 | 090100 | 199503400 | 44900 | 44750 | 45000 | 44700 | 2162 |
| 668 | 20231114 | 090000 | 102366050 | 44650 | 44450 | 44850 | 44450 | 2267 |