37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 3 | 20231114 | 203200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231114 | 203100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231114 | 203000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231114 | 202900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231114 | 202800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231114 | 202700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231114 | 202600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231114 | 202500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231114 | 202400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231114 | 202300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231114 | 202200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231114 | 202100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231114 | 202000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231114 | 201900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231114 | 201800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231114 | 201700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231114 | 201600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231114 | 201500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231114 | 201400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231114 | 201300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231114 | 201200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231114 | 201100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231114 | 201000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231114 | 200900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231114 | 200800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231114 | 200700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231114 | 200600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231114 | 200500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231114 | 200400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231114 | 200300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 33 | 20231114 | 200200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231114 | 200100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231114 | 200000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231114 | 195900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231114 | 195800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231114 | 195700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231114 | 195600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231114 | 195500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231114 | 195400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231114 | 195300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231114 | 195200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231114 | 195100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231114 | 195000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231114 | 194900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231114 | 194800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231114 | 194700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231114 | 194600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231114 | 194500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231114 | 194400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231114 | 194300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231114 | 194200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231114 | 194100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231114 | 194000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231114 | 193900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231114 | 193800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231114 | 193700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231114 | 193600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231114 | 193500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231114 | 193400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231114 | 193300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 63 | 20231114 | 193200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231114 | 193100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231114 | 193000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231114 | 192900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231114 | 192800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231114 | 192700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231114 | 192600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231114 | 192500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231114 | 192400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231114 | 192300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231114 | 192200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231114 | 192100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231114 | 192000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231114 | 191900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231114 | 191800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231114 | 191700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231114 | 191600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231114 | 191500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231114 | 191400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231114 | 191300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231114 | 191200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231114 | 191100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231114 | 191000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231114 | 190900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231114 | 190800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231114 | 190700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231114 | 190600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231114 | 190500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231114 | 190400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231114 | 190300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 93 | 20231114 | 190200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231114 | 190100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231114 | 190000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231114 | 185900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231114 | 185800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231114 | 185700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231114 | 185600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231114 | 185500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231114 | 185400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231114 | 185300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231114 | 185200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231114 | 185100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231114 | 185000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231114 | 184900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231114 | 184800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231114 | 184700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231114 | 184600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231114 | 184500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231114 | 184400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231114 | 184300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231114 | 184200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231114 | 184100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231114 | 184000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231114 | 183900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231114 | 183800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231114 | 183700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231114 | 183600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231114 | 183500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231114 | 183400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231114 | 183300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 123 | 20231114 | 183200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231114 | 183100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231114 | 183000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231114 | 182900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231114 | 182800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231114 | 182700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231114 | 182600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231114 | 182500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231114 | 182400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231114 | 182300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231114 | 182200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231114 | 182100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231114 | 182000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231114 | 181900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231114 | 181800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231114 | 181700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231114 | 181600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231114 | 181500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231114 | 181400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231114 | 181300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231114 | 181200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231114 | 181100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231114 | 181000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231114 | 180900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231114 | 180800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231114 | 180700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231114 | 180600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231114 | 180500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231114 | 180400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231114 | 180300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 153 | 20231114 | 180200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231114 | 180100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231114 | 180000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231114 | 175900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231114 | 175800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231114 | 175700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231114 | 175600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231114 | 175500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231114 | 175400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231114 | 175300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231114 | 175200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231114 | 175100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231114 | 175000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231114 | 174900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231114 | 174800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231114 | 174700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231114 | 174600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231114 | 174500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231114 | 174400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231114 | 174300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231114 | 174200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231114 | 174100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231114 | 174000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231114 | 173900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231114 | 173800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231114 | 173700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231114 | 173600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231114 | 173500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231114 | 173400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231114 | 173300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 183 | 20231114 | 173200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231114 | 173100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231114 | 173000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231114 | 172900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231114 | 172800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231114 | 172700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231114 | 172600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231114 | 172500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231114 | 172400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231114 | 172300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231114 | 172200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231114 | 172100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231114 | 172000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231114 | 171900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231114 | 171800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231114 | 171700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231114 | 171600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231114 | 171500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231114 | 171400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231114 | 171300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231114 | 171200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231114 | 171100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231114 | 171000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231114 | 170900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231114 | 170800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231114 | 170700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231114 | 170600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231114 | 170500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231114 | 170400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231114 | 170300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 213 | 20231114 | 170200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231114 | 170100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231114 | 170000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231114 | 165900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231114 | 165800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231114 | 165700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231114 | 165600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231114 | 165500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231114 | 165400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231114 | 165300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231114 | 165200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231114 | 165100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231114 | 165000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231114 | 164900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231114 | 164800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231114 | 164700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231114 | 164600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231114 | 164500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231114 | 164400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20231114 | 164300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20231114 | 164200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20231114 | 164100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20231114 | 164000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231114 | 163900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231114 | 163800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20231114 | 163700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20231114 | 163600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231114 | 163500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20231114 | 163400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231114 | 163300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 243 | 20231114 | 163200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20231114 | 163100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20231114 | 163000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20231114 | 162900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20231114 | 162800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20231114 | 162700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20231114 | 162600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20231114 | 162500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20231114 | 162400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20231114 | 162300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20231114 | 162200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20231114 | 162100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20231114 | 162000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20231114 | 161900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20231114 | 161800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20231114 | 161700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20231114 | 161600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20231114 | 161500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20231114 | 161400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20231114 | 161300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20231114 | 161200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20231114 | 161100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20231114 | 161000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20231114 | 160900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20231114 | 160800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20231114 | 160700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20231114 | 160600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20231114 | 160500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20231114 | 160400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20231114 | 160300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 273 | 20231114 | 160200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20231114 | 160100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20231114 | 160000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20231114 | 155900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20231114 | 155800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20231114 | 155700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20231114 | 155600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20231114 | 155500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20231114 | 155400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20231114 | 155300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20231114 | 155200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20231114 | 155100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20231114 | 155000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20231114 | 154900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20231114 | 154800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20231114 | 154700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20231114 | 154600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20231114 | 154500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20231114 | 154400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20231114 | 154300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20231114 | 154200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20231114 | 154100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20231114 | 154000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20231114 | 153900 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20231114 | 153800 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20231114 | 153700 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20231114 | 153600 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20231114 | 153500 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20231114 | 153400 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20231114 | 153300 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 303 | 20231114 | 153200 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20231114 | 153100 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20231114 | 153000 | 4303868950 | 34000 | 34000 | 34000 | 34000 | 8642 |
| 306 | 20231114 | 152900 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 307 | 20231114 | 152800 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 308 | 20231114 | 152700 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 309 | 20231114 | 152600 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 310 | 20231114 | 152500 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 311 | 20231114 | 152400 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 312 | 20231114 | 152300 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 313 | 20231114 | 152200 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 314 | 20231114 | 152100 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 315 | 20231114 | 152000 | 4010040950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 316 | 20231114 | 151900 | 4010040950 | 34050 | 34100 | 34100 | 34050 | 669 |
| 317 | 20231114 | 151800 | 3987244150 | 34100 | 34100 | 34100 | 34050 | 451 |
| 318 | 20231114 | 151700 | 3971871550 | 34100 | 34100 | 34100 | 34050 | 322 |
| 319 | 20231114 | 151600 | 3960900750 | 34100 | 34100 | 34100 | 34050 | 171 |
| 320 | 20231114 | 151500 | 3955074850 | 34100 | 34050 | 34100 | 34050 | 50 |
| 321 | 20231114 | 151400 | 3953370900 | 34050 | 34050 | 34100 | 34050 | 671 |
| 322 | 20231114 | 151300 | 3930522600 | 34050 | 34000 | 34100 | 34000 | 35 |
| 323 | 20231114 | 151200 | 3929329800 | 34000 | 34050 | 34100 | 34000 | 552 |
| 324 | 20231114 | 151100 | 3910535900 | 34100 | 34050 | 34100 | 34000 | 230 |
| 325 | 20231114 | 151000 | 3902705000 | 34000 | 34050 | 34100 | 34000 | 278 |
| 326 | 20231114 | 150900 | 3893239000 | 34050 | 34050 | 34050 | 34000 | 799 |
| 327 | 20231114 | 150800 | 3866035400 | 34050 | 34000 | 34050 | 34000 | 121 |
| 328 | 20231114 | 150700 | 3861915900 | 34000 | 34050 | 34050 | 34000 | 2372 |
| 329 | 20231114 | 150600 | 3781164000 | 34050 | 34000 | 34050 | 34000 | 568 |
| 330 | 20231114 | 150500 | 3761842200 | 34000 | 34050 | 34050 | 34000 | 176 |
| 331 | 20231114 | 150400 | 3755852450 | 34050 | 34050 | 34050 | 34000 | 167 |
| 332 | 20231114 | 150300 | 3750167150 | 34000 | 34050 | 34050 | 34000 | 281 |
| 333 | 20231114 | 150200 | 3740602000 | 34050 | 34050 | 34050 | 34000 | 143 |
| 334 | 20231114 | 150100 | 3735734400 | 34050 | 34000 | 34050 | 34000 | 102 |
| 335 | 20231114 | 150000 | 3732262350 | 34050 | 34000 | 34050 | 34000 | 224 |
| 336 | 20231114 | 145900 | 3724639150 | 34050 | 34050 | 34050 | 34000 | 213 |
| 337 | 20231114 | 145800 | 3717390050 | 34050 | 34050 | 34050 | 34000 | 341 |
| 338 | 20231114 | 145700 | 3705784750 | 34050 | 34050 | 34050 | 34050 | 258 |
| 339 | 20231114 | 145600 | 3696999850 | 34050 | 34050 | 34050 | 34000 | 367 |
| 340 | 20231114 | 145500 | 3684508450 | 34050 | 34050 | 34050 | 34000 | 268 |
| 341 | 20231114 | 145400 | 3675383250 | 34050 | 34050 | 34050 | 34000 | 388 |
| 342 | 20231114 | 145300 | 3662176600 | 34050 | 34050 | 34050 | 34000 | 144 |
| 343 | 20231114 | 145200 | 3657274750 | 34050 | 34050 | 34050 | 34000 | 711 |
| 344 | 20231114 | 145100 | 3633073700 | 34050 | 34050 | 34050 | 34000 | 632 |
| 345 | 20231114 | 145000 | 3611563400 | 34050 | 34000 | 34050 | 34000 | 162 |
| 346 | 20231114 | 144900 | 3606049250 | 34000 | 34000 | 34050 | 34000 | 351 |
| 347 | 20231114 | 144800 | 3594106850 | 34050 | 34000 | 34050 | 34000 | 311 |
| 348 | 20231114 | 144700 | 3583517350 | 34050 | 34050 | 34050 | 34000 | 124 |
| 349 | 20231114 | 144600 | 3579295200 | 34050 | 34050 | 34050 | 34000 | 127 |
| 350 | 20231114 | 144500 | 3574973550 | 34050 | 34050 | 34050 | 34000 | 187 |
| 351 | 20231114 | 144400 | 3568611100 | 34000 | 34050 | 34050 | 34000 | 171 |
| 352 | 20231114 | 144300 | 3562793600 | 34050 | 34000 | 34050 | 33950 | 1013 |
| 353 | 20231114 | 144200 | 3528348300 | 34000 | 33950 | 34000 | 33900 | 1228 |
| 354 | 20231114 | 144100 | 3486653650 | 33950 | 33950 | 33950 | 33900 | 108 |
| 355 | 20231114 | 144000 | 3482988250 | 33900 | 33950 | 33950 | 33900 | 70 |
| 356 | 20231114 | 143900 | 3480612950 | 33900 | 33900 | 33900 | 33900 | 90 |
| 357 | 20231114 | 143800 | 3477561950 | 33900 | 33900 | 33900 | 33900 | 104 |
| 358 | 20231114 | 143700 | 3474036350 | 33900 | 33900 | 33900 | 33900 | 1 |
| 359 | 20231114 | 143600 | 3474002450 | 33900 | 34000 | 34000 | 33900 | 2313 |
| 360 | 20231114 | 143500 | 3395490400 | 34000 | 34000 | 34000 | 34000 | 89 |
| 361 | 20231114 | 143400 | 3392464400 | 34000 | 34000 | 34000 | 33950 | 189 |
| 362 | 20231114 | 143300 | 3386040750 | 34000 | 33950 | 34000 | 33950 | 81 |
| 363 | 20231114 | 143200 | 3383287150 | 34000 | 34000 | 34000 | 34000 | 74 |
| 364 | 20231114 | 143100 | 3380771150 | 34000 | 34000 | 34000 | 33950 | 158 |
| 365 | 20231114 | 143000 | 3375399350 | 34000 | 34000 | 34000 | 34000 | 102 |
| 366 | 20231114 | 142900 | 3371931350 | 34000 | 34000 | 34000 | 34000 | 244 |
| 367 | 20231114 | 142800 | 3363635350 | 34000 | 34000 | 34000 | 33950 | 74 |
| 368 | 20231114 | 142700 | 3361119550 | 34000 | 34000 | 34000 | 34000 | 349 |
| 369 | 20231114 | 142600 | 3349253550 | 34000 | 33950 | 34000 | 33950 | 8 |
| 370 | 20231114 | 142500 | 3348981800 | 33950 | 33950 | 33950 | 33950 | 1 |
| 371 | 20231114 | 142400 | 3348947850 | 33950 | 34000 | 34000 | 33950 | 21 |
| 372 | 20231114 | 142300 | 3348234800 | 34000 | 34100 | 34100 | 33950 | 1536 |
| 373 | 20231114 | 142200 | 3295991550 | 34050 | 34100 | 34100 | 34050 | 202 |
| 374 | 20231114 | 142100 | 3289110350 | 34050 | 34050 | 34100 | 34050 | 133 |
| 375 | 20231114 | 142000 | 3284578350 | 34100 | 34100 | 34100 | 34100 | 11 |
| 376 | 20231114 | 141900 | 3284203250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 377 | 20231114 | 141800 | 3284203250 | 34050 | 34050 | 34050 | 34050 | 5 |
| 378 | 20231114 | 141700 | 3284033000 | 34050 | 34100 | 34150 | 34050 | 2923 |
| 379 | 20231114 | 141600 | 3184364800 | 34100 | 34100 | 34100 | 34100 | 102 |
| 380 | 20231114 | 141500 | 3180886600 | 34100 | 34050 | 34100 | 34000 | 562 |
| 381 | 20231114 | 141400 | 3161749900 | 34050 | 34050 | 34050 | 34000 | 127 |
| 382 | 20231114 | 141300 | 3157428550 | 34050 | 34050 | 34050 | 34000 | 85 |
| 383 | 20231114 | 141200 | 3154534950 | 34050 | 34050 | 34050 | 34050 | 2733 |
| 384 | 20231114 | 141100 | 3061476300 | 34050 | 34000 | 34050 | 33950 | 897 |
| 385 | 20231114 | 141000 | 3030971900 | 34000 | 34000 | 34000 | 33950 | 235 |
| 386 | 20231114 | 140900 | 3022982150 | 33950 | 34000 | 34000 | 33950 | 86 |
| 387 | 20231114 | 140800 | 3020058400 | 34000 | 34000 | 34000 | 33950 | 60 |
| 388 | 20231114 | 140700 | 3018018950 | 34000 | 34000 | 34000 | 34000 | 66 |
| 389 | 20231114 | 140600 | 3015774950 | 33950 | 34000 | 34000 | 33950 | 78 |
| 390 | 20231114 | 140500 | 3013123000 | 34000 | 33950 | 34000 | 33950 | 138 |
| 391 | 20231114 | 140400 | 3008433500 | 33950 | 33950 | 34000 | 33950 | 53 |
| 392 | 20231114 | 140300 | 3006633950 | 34000 | 34000 | 34000 | 33950 | 138 |
| 393 | 20231114 | 140200 | 3001946850 | 34000 | 33950 | 34000 | 33950 | 122 |
| 394 | 20231114 | 140100 | 2997801200 | 34000 | 34000 | 34000 | 33950 | 75 |
| 395 | 20231114 | 140000 | 2995252050 | 34000 | 34000 | 34000 | 33950 | 93 |
| 396 | 20231114 | 135900 | 2992090300 | 34000 | 34000 | 34000 | 33950 | 181 |
| 397 | 20231114 | 135800 | 2985939050 | 34000 | 34000 | 34000 | 33950 | 102 |
| 398 | 20231114 | 135700 | 2982472650 | 34000 | 33950 | 34000 | 33950 | 83 |
| 399 | 20231114 | 135600 | 2979652050 | 34000 | 34000 | 34000 | 33950 | 127 |
| 400 | 20231114 | 135500 | 2975335200 | 34000 | 33950 | 34000 | 33950 | 69 |
| 401 | 20231114 | 135400 | 2972989500 | 34000 | 34000 | 34000 | 33950 | 88 |
| 402 | 20231114 | 135300 | 2969998650 | 34000 | 34000 | 34000 | 33950 | 68 |
| 403 | 20231114 | 135200 | 2967686850 | 34000 | 34000 | 34000 | 33950 | 122 |
| 404 | 20231114 | 135100 | 2963539850 | 34000 | 34000 | 34000 | 33950 | 61 |
| 405 | 20231114 | 135000 | 2961465900 | 34000 | 34000 | 34000 | 33950 | 82 |
| 406 | 20231114 | 134900 | 2958679250 | 34000 | 34000 | 34000 | 33950 | 95 |
| 407 | 20231114 | 134800 | 2955451450 | 34000 | 34000 | 34000 | 33950 | 105 |
| 408 | 20231114 | 134700 | 2951882300 | 34000 | 34000 | 34000 | 33950 | 112 |
| 409 | 20231114 | 134600 | 2948075800 | 34000 | 34000 | 34000 | 34000 | 70 |
| 410 | 20231114 | 134500 | 2945695800 | 34000 | 34000 | 34000 | 33950 | 88 |
| 411 | 20231114 | 134400 | 2942705100 | 34000 | 34000 | 34000 | 33950 | 111 |
| 412 | 20231114 | 134300 | 2938931950 | 34000 | 34000 | 34000 | 33950 | 53 |
| 413 | 20231114 | 134200 | 2937130000 | 34000 | 34000 | 34000 | 33950 | 91 |
| 414 | 20231114 | 134100 | 2934036200 | 34000 | 34000 | 34000 | 34000 | 67 |
| 415 | 20231114 | 134000 | 2931758200 | 34000 | 34000 | 34000 | 33950 | 189 |
| 416 | 20231114 | 133900 | 2925339650 | 34000 | 34000 | 34000 | 33950 | 84 |
| 417 | 20231114 | 133800 | 2922484650 | 34000 | 33950 | 34000 | 33950 | 60 |
| 418 | 20231114 | 133700 | 2920445400 | 34000 | 33950 | 34000 | 33950 | 78 |
| 419 | 20231114 | 133600 | 2917795300 | 34000 | 34000 | 34000 | 33950 | 245 |
| 420 | 20231114 | 133500 | 2909466500 | 34000 | 34000 | 34000 | 33950 | 25 |
| 421 | 20231114 | 133400 | 2908616700 | 33950 | 33950 | 34000 | 33950 | 14 |
| 422 | 20231114 | 133300 | 2908140800 | 34000 | 33950 | 34000 | 33950 | 17 |
| 423 | 20231114 | 133200 | 2907562850 | 33950 | 33950 | 34000 | 33950 | 374 |
| 424 | 20231114 | 133100 | 2894862650 | 33950 | 33950 | 33950 | 33950 | 1 |
| 425 | 20231114 | 133000 | 2894828700 | 34000 | 34050 | 34050 | 34000 | 1396 |
| 426 | 20231114 | 132900 | 2847362800 | 34050 | 34050 | 34050 | 34050 | 424 |
| 427 | 20231114 | 132800 | 2832925600 | 34050 | 34050 | 34050 | 34000 | 371 |
| 428 | 20231114 | 132700 | 2820294500 | 34050 | 34000 | 34050 | 34000 | 105 |
| 429 | 20231114 | 132600 | 2816721850 | 34050 | 34050 | 34050 | 34000 | 63 |
| 430 | 20231114 | 132500 | 2814576750 | 34050 | 34000 | 34050 | 34000 | 19 |
| 431 | 20231114 | 132400 | 2813930050 | 34050 | 34050 | 34050 | 34000 | 49 |
| 432 | 20231114 | 132300 | 2812262700 | 34050 | 34050 | 34050 | 34000 | 99 |
| 433 | 20231114 | 132200 | 2808895900 | 34050 | 34050 | 34050 | 34000 | 24 |
| 434 | 20231114 | 132100 | 2808078900 | 34000 | 34050 | 34050 | 34000 | 141 |
| 435 | 20231114 | 132000 | 2803277900 | 34050 | 34050 | 34050 | 34050 | 1329 |
| 436 | 20231114 | 131900 | 2758025450 | 34050 | 34100 | 34100 | 34050 | 65 |
| 437 | 20231114 | 131800 | 2755810500 | 34100 | 34100 | 34100 | 34100 | 79 |
| 438 | 20231114 | 131700 | 2753116600 | 34100 | 34100 | 34100 | 34050 | 982 |
| 439 | 20231114 | 131600 | 2719637700 | 34100 | 34050 | 34100 | 34050 | 753 |
| 440 | 20231114 | 131500 | 2693994750 | 34050 | 34050 | 34050 | 34000 | 168 |
| 441 | 20231114 | 131400 | 2688276050 | 34050 | 34050 | 34050 | 34000 | 162 |
| 442 | 20231114 | 131300 | 2682762250 | 34050 | 34000 | 34050 | 34000 | 88 |
| 443 | 20231114 | 131200 | 2679767750 | 34050 | 34050 | 34050 | 34000 | 134 |
| 444 | 20231114 | 131100 | 2675206350 | 34050 | 34050 | 34050 | 34050 | 172 |
| 445 | 20231114 | 131000 | 2669349750 | 34050 | 34050 | 34050 | 34000 | 64 |
| 446 | 20231114 | 130900 | 2667170850 | 34050 | 34000 | 34050 | 34000 | 44 |
| 447 | 20231114 | 130800 | 2665672700 | 34000 | 34050 | 34050 | 34000 | 164 |
| 448 | 20231114 | 130700 | 2660089250 | 34050 | 34050 | 34050 | 34050 | 107 |
| 449 | 20231114 | 130600 | 2656445900 | 34050 | 34050 | 34050 | 34000 | 49 |
| 450 | 20231114 | 130500 | 2654777800 | 34050 | 34000 | 34050 | 34000 | 23 |
| 451 | 20231114 | 130400 | 2653994700 | 34000 | 34000 | 34050 | 34000 | 1403 |
| 452 | 20231114 | 130300 | 2606289800 | 34000 | 33950 | 34000 | 33950 | 255 |
| 453 | 20231114 | 130200 | 2597622500 | 34000 | 34000 | 34000 | 33950 | 74 |
| 454 | 20231114 | 130100 | 2595107950 | 34000 | 34000 | 34000 | 33950 | 39 |
| 455 | 20231114 | 130000 | 2593782700 | 34000 | 33950 | 34000 | 33950 | 80 |
| 456 | 20231114 | 125900 | 2591065200 | 34000 | 34000 | 34000 | 33950 | 182 |
| 457 | 20231114 | 125800 | 2584877500 | 34000 | 34000 | 34000 | 34000 | 57 |
| 458 | 20231114 | 125700 | 2582939500 | 34000 | 34000 | 34000 | 33950 | 65 |
| 459 | 20231114 | 125600 | 2580730300 | 34000 | 34000 | 34000 | 34000 | 57 |
| 460 | 20231114 | 125500 | 2578792300 | 34000 | 34000 | 34000 | 33950 | 64 |
| 461 | 20231114 | 125400 | 2576616650 | 34000 | 34000 | 34000 | 34000 | 50 |
| 462 | 20231114 | 125300 | 2574916650 | 34000 | 34000 | 34000 | 34000 | 91 |
| 463 | 20231114 | 125200 | 2571822650 | 34000 | 33950 | 34000 | 33950 | 55 |
| 464 | 20231114 | 125100 | 2569953000 | 34000 | 34000 | 34000 | 34000 | 45 |
| 465 | 20231114 | 125000 | 2568423000 | 34000 | 33950 | 34000 | 33950 | 322 |
| 466 | 20231114 | 124900 | 2557489000 | 33950 | 33950 | 33950 | 33950 | 503 |
| 467 | 20231114 | 124800 | 2540412150 | 33950 | 33950 | 33950 | 33900 | 63 |
| 468 | 20231114 | 124700 | 2538273600 | 33950 | 33950 | 33950 | 33950 | 41 |
| 469 | 20231114 | 124600 | 2536881650 | 33950 | 33950 | 33950 | 33950 | 205 |
| 470 | 20231114 | 124500 | 2529921900 | 33950 | 33950 | 33950 | 33950 | 131 |
| 471 | 20231114 | 124400 | 2525474450 | 33900 | 33950 | 33950 | 33900 | 120 |
| 472 | 20231114 | 124300 | 2521400800 | 33900 | 33900 | 33950 | 33900 | 28 |
| 473 | 20231114 | 124200 | 2520451550 | 33950 | 33950 | 33950 | 33950 | 20 |
| 474 | 20231114 | 124100 | 2519772550 | 33950 | 33900 | 33950 | 33900 | 12 |
| 475 | 20231114 | 124000 | 2519365450 | 33950 | 34000 | 34000 | 33950 | 416 |
| 476 | 20231114 | 123900 | 2505239650 | 34000 | 34000 | 34000 | 34000 | 43 |
| 477 | 20231114 | 123800 | 2503777650 | 34000 | 33950 | 34000 | 33950 | 197 |
| 478 | 20231114 | 123700 | 2497088150 | 33950 | 33950 | 33950 | 33900 | 116 |
| 479 | 20231114 | 123600 | 2493150250 | 33950 | 33950 | 33950 | 33950 | 636 |
| 480 | 20231114 | 123500 | 2471558050 | 33950 | 33900 | 33950 | 33900 | 10 |
| 481 | 20231114 | 123400 | 2471218600 | 33950 | 33850 | 33950 | 33850 | 850 |
| 482 | 20231114 | 123300 | 2442403600 | 33850 | 33850 | 33850 | 33850 | 140 |
| 483 | 20231114 | 123200 | 2437664600 | 33850 | 33850 | 33850 | 33850 | 32 |
| 484 | 20231114 | 123100 | 2436581400 | 33900 | 33850 | 33900 | 33850 | 39 |
| 485 | 20231114 | 123000 | 2435261150 | 33850 | 33850 | 33900 | 33850 | 48 |
| 486 | 20231114 | 122900 | 2433636300 | 33850 | 33850 | 33850 | 33850 | 35 |
| 487 | 20231114 | 122800 | 2432451550 | 33850 | 33900 | 33900 | 33850 | 44 |
| 488 | 20231114 | 122700 | 2430961650 | 33900 | 33850 | 33900 | 33850 | 40 |
| 489 | 20231114 | 122600 | 2429607550 | 33850 | 33900 | 33900 | 33850 | 875 |
| 490 | 20231114 | 122500 | 2399988650 | 33850 | 33850 | 33900 | 33850 | 42 |
| 491 | 20231114 | 122400 | 2398566900 | 33850 | 33850 | 33850 | 33850 | 34 |
| 492 | 20231114 | 122300 | 2397416000 | 33850 | 33850 | 33850 | 33850 | 40 |
| 493 | 20231114 | 122200 | 2396062000 | 33850 | 33850 | 33850 | 33850 | 38 |
| 494 | 20231114 | 122100 | 2394775700 | 33850 | 33900 | 33900 | 33850 | 1321 |
| 495 | 20231114 | 122000 | 2349994750 | 33900 | 33900 | 33900 | 33900 | 49 |
| 496 | 20231114 | 121900 | 2348333650 | 33900 | 33950 | 33950 | 33900 | 47 |
| 497 | 20231114 | 121800 | 2346740100 | 33900 | 33950 | 33950 | 33900 | 851 |
| 498 | 20231114 | 121700 | 2317851350 | 33950 | 34000 | 34000 | 33950 | 32 |
| 499 | 20231114 | 121600 | 2316763400 | 33950 | 34000 | 34000 | 33950 | 75 |
| 500 | 20231114 | 121500 | 2314217100 | 33950 | 34000 | 34000 | 33950 | 85 |
| 501 | 20231114 | 121400 | 2311328200 | 34000 | 34000 | 34000 | 34000 | 40 |
| 502 | 20231114 | 121300 | 2309968200 | 34000 | 34000 | 34000 | 33950 | 496 |
| 503 | 20231114 | 121200 | 2293105900 | 34000 | 34000 | 34000 | 33950 | 87 |
| 504 | 20231114 | 121100 | 2290149800 | 33950 | 34000 | 34000 | 33950 | 51 |
| 505 | 20231114 | 121000 | 2288416550 | 34000 | 34000 | 34000 | 34000 | 30 |
| 506 | 20231114 | 120900 | 2287396550 | 34000 | 34000 | 34000 | 33950 | 48 |
| 507 | 20231114 | 120800 | 2285764950 | 33950 | 34000 | 34000 | 33950 | 50 |
| 508 | 20231114 | 120700 | 2284065350 | 34000 | 34000 | 34000 | 34000 | 81 |
| 509 | 20231114 | 120600 | 2281311350 | 34000 | 34000 | 34000 | 34000 | 466 |
| 510 | 20231114 | 120500 | 2265467350 | 33950 | 33950 | 34000 | 33950 | 165 |
| 511 | 20231114 | 120400 | 2259864950 | 33950 | 33950 | 33950 | 33950 | 70 |
| 512 | 20231114 | 120300 | 2257488450 | 33950 | 33950 | 34000 | 33950 | 96 |
| 513 | 20231114 | 120200 | 2254229150 | 33950 | 33950 | 33950 | 33950 | 90 |
| 514 | 20231114 | 120100 | 2251173650 | 33950 | 33950 | 33950 | 33950 | 52 |
| 515 | 20231114 | 120000 | 2249408250 | 33950 | 33950 | 33950 | 33950 | 17 |
| 516 | 20231114 | 115900 | 2248831100 | 33950 | 34000 | 34000 | 33950 | 66 |
| 517 | 20231114 | 115800 | 2246589100 | 34050 | 33950 | 34050 | 33950 | 80 |
| 518 | 20231114 | 115700 | 2243868850 | 33950 | 34000 | 34000 | 33950 | 93 |
| 519 | 20231114 | 115600 | 2240707600 | 34000 | 34000 | 34000 | 34000 | 519 |
| 520 | 20231114 | 115500 | 2223061600 | 34000 | 34000 | 34000 | 34000 | 2 |
| 521 | 20231114 | 115400 | 2222993600 | 34000 | 34050 | 34050 | 34000 | 211 |
| 522 | 20231114 | 115300 | 2215814600 | 34050 | 34000 | 34050 | 34000 | 332 |
| 523 | 20231114 | 115200 | 2204526550 | 34050 | 34050 | 34050 | 34000 | 273 |
| 524 | 20231114 | 115100 | 2195232100 | 34100 | 34050 | 34100 | 34050 | 54 |
| 525 | 20231114 | 115000 | 2193393150 | 34050 | 34050 | 34050 | 34050 | 40 |
| 526 | 20231114 | 114900 | 2192031150 | 34000 | 34000 | 34000 | 34000 | 43 |
| 527 | 20231114 | 114800 | 2190569150 | 34000 | 34050 | 34100 | 34000 | 628 |
| 528 | 20231114 | 114700 | 2169187650 | 34050 | 34050 | 34050 | 34050 | 36 |
| 529 | 20231114 | 114600 | 2167961850 | 34050 | 34050 | 34100 | 34050 | 624 |
| 530 | 20231114 | 114500 | 2146714550 | 34050 | 34100 | 34100 | 34050 | 36 |
| 531 | 20231114 | 114400 | 2145488700 | 34050 | 34050 | 34100 | 34050 | 127 |
| 532 | 20231114 | 114300 | 2141162800 | 34100 | 34100 | 34100 | 34050 | 33 |
| 533 | 20231114 | 114200 | 2140038100 | 34100 | 34050 | 34100 | 34050 | 69 |
| 534 | 20231114 | 114100 | 2137687700 | 34050 | 34050 | 34100 | 34050 | 117 |
| 535 | 20231114 | 114000 | 2133702250 | 34050 | 34050 | 34100 | 34050 | 6 |
| 536 | 20231114 | 113900 | 2133497900 | 34050 | 34050 | 34100 | 34050 | 610 |
| 537 | 20231114 | 113800 | 2112724350 | 34050 | 34050 | 34050 | 34000 | 119 |
| 538 | 20231114 | 113700 | 2108677650 | 34000 | 34000 | 34000 | 34000 | 30 |
| 539 | 20231114 | 113600 | 2107657650 | 34000 | 34000 | 34000 | 34000 | 11 |
| 540 | 20231114 | 113500 | 2107283650 | 34050 | 34100 | 34100 | 34050 | 11 |
| 541 | 20231114 | 113400 | 2106908950 | 34100 | 34050 | 34100 | 34050 | 318 |
| 542 | 20231114 | 113300 | 2096080000 | 34100 | 34000 | 34150 | 34000 | 3132 |
| 543 | 20231114 | 113200 | 1989435000 | 34000 | 34000 | 34000 | 33950 | 825 |
| 544 | 20231114 | 113100 | 1961385350 | 34000 | 34000 | 34000 | 33950 | 51 |
| 545 | 20231114 | 113000 | 1959651400 | 34000 | 34000 | 34000 | 33950 | 45 |
| 546 | 20231114 | 112900 | 1958121500 | 34000 | 34000 | 34000 | 33950 | 110 |
| 547 | 20231114 | 112800 | 1954383100 | 34000 | 33900 | 34000 | 33900 | 1130 |
| 548 | 20231114 | 112700 | 1916021100 | 33950 | 33950 | 33950 | 33900 | 55 |
| 549 | 20231114 | 112600 | 1914155100 | 33950 | 33900 | 33950 | 33900 | 59 |
| 550 | 20231114 | 112500 | 1912153100 | 33950 | 33950 | 33950 | 33900 | 63 |
| 551 | 20231114 | 112400 | 1910014550 | 33950 | 33950 | 33950 | 33900 | 103 |
| 552 | 20231114 | 112300 | 1906519550 | 33950 | 33950 | 33950 | 33900 | 72 |
| 553 | 20231114 | 112200 | 1904076950 | 33950 | 33950 | 33950 | 33900 | 57 |
| 554 | 20231114 | 112100 | 1902142850 | 33950 | 33900 | 33950 | 33900 | 145 |
| 555 | 20231114 | 112000 | 1897225650 | 33950 | 33950 | 33950 | 33900 | 93 |
| 556 | 20231114 | 111900 | 1894070600 | 33950 | 33900 | 33950 | 33900 | 241 |
| 557 | 20231114 | 111800 | 1885894400 | 33900 | 33900 | 33900 | 33900 | 187 |
| 558 | 20231114 | 111700 | 1879555100 | 33900 | 33900 | 33950 | 33900 | 65 |
| 559 | 20231114 | 111600 | 1877351000 | 33900 | 33950 | 33950 | 33900 | 47 |
| 560 | 20231114 | 111500 | 1875757400 | 33950 | 33950 | 33950 | 33900 | 42 |
| 561 | 20231114 | 111400 | 1874333350 | 33950 | 33900 | 33950 | 33900 | 235 |
| 562 | 20231114 | 111300 | 1866359800 | 33900 | 33900 | 33950 | 33900 | 112 |
| 563 | 20231114 | 111200 | 1862559000 | 33950 | 33950 | 33950 | 33900 | 591 |
| 564 | 20231114 | 111100 | 1842520800 | 33900 | 33950 | 33950 | 33900 | 114 |
| 565 | 20231114 | 111000 | 1838653850 | 33950 | 33900 | 33950 | 33900 | 86 |
| 566 | 20231114 | 110900 | 1835736550 | 33950 | 33950 | 33950 | 33900 | 73 |
| 567 | 20231114 | 110800 | 1833258250 | 33950 | 33950 | 33950 | 33950 | 43 |
| 568 | 20231114 | 110700 | 1831798400 | 33950 | 33950 | 33950 | 33900 | 55 |
| 569 | 20231114 | 110600 | 1829931450 | 33950 | 33950 | 33950 | 33950 | 43 |
| 570 | 20231114 | 110500 | 1828471600 | 33950 | 33950 | 33950 | 33900 | 71 |
| 571 | 20231114 | 110400 | 1826062150 | 33950 | 33950 | 33950 | 33900 | 216 |
| 572 | 20231114 | 110300 | 1818737850 | 33950 | 33900 | 33950 | 33900 | 915 |
| 573 | 20231114 | 110200 | 1787712650 | 33900 | 33900 | 33900 | 33900 | 387 |
| 574 | 20231114 | 110100 | 1774593350 | 33900 | 33900 | 33900 | 33900 | 127 |
| 575 | 20231114 | 110000 | 1770288050 | 33900 | 33900 | 33900 | 33850 | 59 |
| 576 | 20231114 | 105900 | 1768288000 | 33900 | 33900 | 33900 | 33850 | 97 |
| 577 | 20231114 | 105800 | 1765000000 | 33900 | 33900 | 33900 | 33900 | 46 |
| 578 | 20231114 | 105700 | 1763440600 | 33900 | 33900 | 33900 | 33850 | 45 |
| 579 | 20231114 | 105600 | 1761916850 | 33900 | 33900 | 33900 | 33850 | 69 |
| 580 | 20231114 | 105500 | 1759580200 | 33900 | 33900 | 33900 | 33850 | 32 |
| 581 | 20231114 | 105400 | 1758496800 | 33850 | 33900 | 33900 | 33850 | 45 |
| 582 | 20231114 | 105300 | 1756973500 | 33850 | 33850 | 33900 | 33850 | 61 |
| 583 | 20231114 | 105200 | 1754908500 | 33900 | 33950 | 33950 | 33900 | 642 |
| 584 | 20231114 | 105100 | 1733142150 | 33950 | 33950 | 33950 | 33950 | 61 |
| 585 | 20231114 | 105000 | 1731071200 | 33950 | 33950 | 33950 | 33850 | 17 |
| 586 | 20231114 | 104900 | 1730494150 | 33950 | 33900 | 33950 | 33900 | 153 |
| 587 | 20231114 | 104800 | 1725302600 | 33900 | 33900 | 33950 | 33900 | 20 |
| 588 | 20231114 | 104700 | 1724624550 | 33950 | 33950 | 33950 | 33900 | 557 |
| 589 | 20231114 | 104600 | 1705739650 | 33950 | 33950 | 33950 | 33950 | 69 |
| 590 | 20231114 | 104500 | 1703397100 | 33950 | 33900 | 33950 | 33900 | 10 |
| 591 | 20231114 | 104400 | 1703058050 | 33950 | 34000 | 34000 | 33950 | 192 |
| 592 | 20231114 | 104300 | 1696539600 | 33950 | 34000 | 34000 | 33950 | 337 |
| 593 | 20231114 | 104200 | 1685096600 | 34000 | 33950 | 34000 | 33950 | 1834 |
| 594 | 20231114 | 104100 | 1622830200 | 33900 | 33900 | 33950 | 33900 | 1831 |
| 595 | 20231114 | 104000 | 1560756250 | 33900 | 33850 | 33900 | 33850 | 1775 |
| 596 | 20231114 | 103900 | 1500660550 | 33850 | 33850 | 33850 | 33850 | 72 |
| 597 | 20231114 | 103800 | 1498223350 | 33850 | 33850 | 33850 | 33800 | 1191 |
| 598 | 20231114 | 103700 | 1457908300 | 33850 | 33850 | 33850 | 33800 | 92 |
| 599 | 20231114 | 103600 | 1454797050 | 33800 | 33800 | 33800 | 33800 | 106 |
| 600 | 20231114 | 103500 | 1451214250 | 33800 | 33850 | 33850 | 33800 | 224 |
| 601 | 20231114 | 103400 | 1443634400 | 33850 | 33850 | 33850 | 33800 | 79 |
| 602 | 20231114 | 103300 | 1440962200 | 33800 | 33850 | 33850 | 33800 | 187 |
| 603 | 20231114 | 103200 | 1434635250 | 33800 | 33800 | 33850 | 33800 | 75 |
| 604 | 20231114 | 103100 | 1432099750 | 33800 | 33850 | 33850 | 33800 | 91 |
| 605 | 20231114 | 103000 | 1429021450 | 33850 | 33800 | 33850 | 33800 | 126 |
| 606 | 20231114 | 102900 | 1424758700 | 33850 | 33800 | 33850 | 33800 | 44 |
| 607 | 20231114 | 102800 | 1423270450 | 33800 | 33850 | 33850 | 33800 | 102 |
| 608 | 20231114 | 102700 | 1419820150 | 33800 | 33800 | 33850 | 33800 | 163 |
| 609 | 20231114 | 102600 | 1414310250 | 33850 | 33800 | 33850 | 33800 | 31 |
| 610 | 20231114 | 102500 | 1413262350 | 33850 | 33850 | 33850 | 33800 | 41 |
| 611 | 20231114 | 102400 | 1411876050 | 33850 | 33850 | 33850 | 33800 | 117 |
| 612 | 20231114 | 102300 | 1407917300 | 33850 | 33850 | 33850 | 33800 | 222 |
| 613 | 20231114 | 102200 | 1400402900 | 33850 | 33850 | 33850 | 33850 | 63 |
| 614 | 20231114 | 102100 | 1398270350 | 33850 | 33850 | 33850 | 33800 | 278 |
| 615 | 20231114 | 102000 | 1388860550 | 33800 | 33800 | 33800 | 33800 | 7 |
| 616 | 20231114 | 101900 | 1388623950 | 33800 | 33850 | 33850 | 33800 | 98 |
| 617 | 20231114 | 101800 | 1385308150 | 33850 | 33850 | 33850 | 33850 | 74 |
| 618 | 20231114 | 101700 | 1382803250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 619 | 20231114 | 101600 | 1382803250 | 33850 | 33800 | 33850 | 33800 | 320 |
| 620 | 20231114 | 101500 | 1371971600 | 33850 | 33850 | 33850 | 33800 | 138 |
| 621 | 20231114 | 101400 | 1367301800 | 33800 | 33800 | 33800 | 33800 | 5 |
| 622 | 20231114 | 101300 | 1367132800 | 33850 | 33850 | 33850 | 33850 | 111 |
| 623 | 20231114 | 101200 | 1363375450 | 33850 | 33850 | 33850 | 33850 | 282 |
| 624 | 20231114 | 101100 | 1353829750 | 33900 | 33900 | 33900 | 33900 | 35 |
| 625 | 20231114 | 101000 | 1352643250 | 33900 | 33800 | 33900 | 33800 | 518 |
| 626 | 20231114 | 100900 | 1335107800 | 33800 | 33850 | 33900 | 33800 | 187 |
| 627 | 20231114 | 100800 | 1328778950 | 33900 | 33900 | 33900 | 33900 | 5 |
| 628 | 20231114 | 100700 | 1328609450 | 33900 | 33850 | 33900 | 33850 | 165 |
| 629 | 20231114 | 100600 | 1323024050 | 33900 | 33850 | 33900 | 33850 | 641 |
| 630 | 20231114 | 100500 | 1301324950 | 33900 | 33900 | 33900 | 33850 | 22 |
| 631 | 20231114 | 100400 | 1300579450 | 33900 | 33900 | 33900 | 33900 | 28 |
| 632 | 20231114 | 100300 | 1299630250 | 33850 | 33850 | 33850 | 33850 | 61 |
| 633 | 20231114 | 100200 | 1297565400 | 33850 | 33850 | 33850 | 33850 | 530 |
| 634 | 20231114 | 100100 | 1279624900 | 33800 | 33850 | 33850 | 33800 | 7 |
| 635 | 20231114 | 100000 | 1279388250 | 33800 | 33800 | 33850 | 33800 | 14 |
| 636 | 20231114 | 095900 | 1278914950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 637 | 20231114 | 095800 | 1278914950 | 33800 | 33850 | 33900 | 33800 | 990 |
| 638 | 20231114 | 095700 | 1245413450 | 33900 | 33900 | 33900 | 33900 | 45 |
| 639 | 20231114 | 095600 | 1243887950 | 33900 | 33900 | 33900 | 33900 | 54 |
| 640 | 20231114 | 095500 | 1242057350 | 33900 | 33900 | 33900 | 33900 | 5 |
| 641 | 20231114 | 095400 | 1241887850 | 33850 | 33850 | 33850 | 33850 | 1027 |
| 642 | 20231114 | 095300 | 1207123900 | 33850 | 33850 | 33850 | 33850 | 226 |
| 643 | 20231114 | 095200 | 1199473800 | 33800 | 33800 | 33800 | 33800 | 290 |
| 644 | 20231114 | 095100 | 1189671800 | 33750 | 33750 | 33750 | 33700 | 368 |
| 645 | 20231114 | 095000 | 1177253600 | 33750 | 33750 | 33750 | 33750 | 6 |
| 646 | 20231114 | 094900 | 1177051100 | 33750 | 33750 | 33750 | 33750 | 114 |
| 647 | 20231114 | 094800 | 1173203600 | 33700 | 33700 | 33700 | 33700 | 120 |
| 648 | 20231114 | 094700 | 1169159600 | 33700 | 33750 | 33750 | 33700 | 150 |
| 649 | 20231114 | 094600 | 1164097400 | 33800 | 33800 | 33800 | 33750 | 127 |
| 650 | 20231114 | 094500 | 1159810850 | 33800 | 33800 | 33800 | 33800 | 425 |
| 651 | 20231114 | 094400 | 1145445850 | 33850 | 33850 | 33850 | 33850 | 11 |
| 652 | 20231114 | 094300 | 1145073500 | 33850 | 33850 | 33850 | 33800 | 68 |
| 653 | 20231114 | 094200 | 1142772000 | 33850 | 33850 | 33900 | 33850 | 5054 |
| 654 | 20231114 | 094100 | 971475600 | 33850 | 33850 | 33900 | 33850 | 776 |
| 655 | 20231114 | 094000 | 945181450 | 33850 | 33850 | 33900 | 33850 | 119 |
| 656 | 20231114 | 093900 | 941148700 | 33850 | 33850 | 33850 | 33800 | 879 |
| 657 | 20231114 | 093800 | 911395500 | 33850 | 33850 | 33850 | 33800 | 113 |
| 658 | 20231114 | 093700 | 907571300 | 33850 | 33850 | 33850 | 33850 | 74 |
| 659 | 20231114 | 093600 | 905066400 | 33850 | 33850 | 33850 | 33800 | 128 |
| 660 | 20231114 | 093500 | 900734400 | 33850 | 33850 | 33850 | 33800 | 10 |
| 661 | 20231114 | 093400 | 900395950 | 33850 | 33850 | 33850 | 33800 | 128 |
| 662 | 20231114 | 093300 | 896068600 | 33850 | 33850 | 33850 | 33800 | 29 |
| 663 | 20231114 | 093200 | 895088300 | 33800 | 33850 | 33900 | 33800 | 970 |
| 664 | 20231114 | 093100 | 862254050 | 33800 | 33750 | 33800 | 33750 | 551 |
| 665 | 20231114 | 093000 | 843637750 | 33750 | 33700 | 33800 | 33600 | 179 |
| 666 | 20231114 | 092900 | 837602300 | 33650 | 33850 | 33850 | 33650 | 1118 |
| 667 | 20231114 | 092800 | 799931300 | 33850 | 33800 | 33850 | 33750 | 702 |
| 668 | 20231114 | 092700 | 776222450 | 33850 | 33800 | 33850 | 33800 | 47 |
| 669 | 20231114 | 092600 | 774633250 | 33850 | 33850 | 33850 | 33850 | 9 |
| 670 | 20231114 | 092500 | 774328600 | 33800 | 33850 | 33850 | 33800 | 37 |
| 671 | 20231114 | 092400 | 773077650 | 33800 | 33850 | 33850 | 33800 | 27 |
| 672 | 20231114 | 092300 | 772164200 | 33850 | 33850 | 33850 | 33800 | 194 |
| 673 | 20231114 | 092200 | 765606050 | 33800 | 33850 | 33850 | 33800 | 74 |
| 674 | 20231114 | 092100 | 763104100 | 33850 | 33850 | 33900 | 33850 | 384 |
| 675 | 20231114 | 092000 | 750104650 | 33850 | 33900 | 33900 | 33850 | 432 |
| 676 | 20231114 | 091900 | 735479350 | 33850 | 33850 | 33850 | 33800 | 2213 |
| 677 | 20231114 | 091800 | 660570300 | 33850 | 33800 | 33850 | 33800 | 337 |
| 678 | 20231114 | 091700 | 649179300 | 33850 | 33850 | 33850 | 33800 | 372 |
| 679 | 20231114 | 091600 | 636591150 | 33850 | 33850 | 33850 | 33850 | 259 |
| 680 | 20231114 | 091500 | 627824000 | 33850 | 33750 | 33850 | 33700 | 523 |
| 681 | 20231114 | 091400 | 610157650 | 33750 | 33750 | 33750 | 33750 | 389 |
| 682 | 20231114 | 091300 | 597028900 | 33750 | 33900 | 33900 | 33750 | 1662 |
| 683 | 20231114 | 091200 | 540820450 | 33900 | 33900 | 33950 | 33850 | 1465 |
| 684 | 20231114 | 091100 | 491129950 | 33850 | 33900 | 33950 | 33850 | 353 |
| 685 | 20231114 | 091000 | 479162750 | 33900 | 33850 | 33900 | 33800 | 2197 |
| 686 | 20231114 | 090900 | 404724300 | 33850 | 33850 | 33850 | 33800 | 556 |
| 687 | 20231114 | 090800 | 385930650 | 33850 | 33900 | 33900 | 33800 | 753 |
| 688 | 20231114 | 090700 | 360439800 | 33900 | 33800 | 33900 | 33800 | 1111 |
| 689 | 20231114 | 090600 | 322846600 | 33800 | 33850 | 33850 | 33750 | 1213 |
| 690 | 20231114 | 090500 | 281844750 | 33850 | 33750 | 33850 | 33750 | 478 |
| 691 | 20231114 | 090400 | 265690800 | 33750 | 33800 | 33800 | 33750 | 137 |
| 692 | 20231114 | 090300 | 261065750 | 33750 | 33800 | 33800 | 33750 | 1028 |
| 693 | 20231114 | 090200 | 226347000 | 33800 | 33900 | 33950 | 33750 | 2072 |
| 694 | 20231114 | 090100 | 156133700 | 33850 | 33850 | 33900 | 33750 | 1431 |
| 695 | 20231114 | 090000 | 107690900 | 33700 | 33850 | 33850 | 33700 | 3183 |