37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 3 | 20231114 | 203500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20231114 | 203400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20231114 | 203300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20231114 | 203200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20231114 | 203100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20231114 | 203000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20231114 | 202900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20231114 | 202800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20231114 | 202700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20231114 | 202600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20231114 | 202500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20231114 | 202400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20231114 | 202300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20231114 | 202200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20231114 | 202100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20231114 | 202000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20231114 | 201900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20231114 | 201800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20231114 | 201700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20231114 | 201600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20231114 | 201500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20231114 | 201400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20231114 | 201300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20231114 | 201200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20231114 | 201100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20231114 | 201000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20231114 | 200900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20231114 | 200800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20231114 | 200700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20231114 | 200600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 33 | 20231114 | 200500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20231114 | 200400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20231114 | 200300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20231114 | 200200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20231114 | 200100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20231114 | 200000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20231114 | 195900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20231114 | 195800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20231114 | 195700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20231114 | 195600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20231114 | 195500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20231114 | 195400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20231114 | 195300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20231114 | 195200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20231114 | 195100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20231114 | 195000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20231114 | 194900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20231114 | 194800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20231114 | 194700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20231114 | 194600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20231114 | 194500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20231114 | 194400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20231114 | 194300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20231114 | 194200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20231114 | 194100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20231114 | 194000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20231114 | 193900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20231114 | 193800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20231114 | 193700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20231114 | 193600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 63 | 20231114 | 193500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20231114 | 193400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20231114 | 193300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20231114 | 193200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20231114 | 193100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20231114 | 193000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20231114 | 192900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20231114 | 192800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20231114 | 192700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20231114 | 192600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20231114 | 192500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20231114 | 192400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20231114 | 192300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20231114 | 192200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20231114 | 192100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20231114 | 192000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20231114 | 191900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20231114 | 191800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20231114 | 191700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20231114 | 191600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20231114 | 191500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20231114 | 191400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20231114 | 191300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20231114 | 191200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20231114 | 191100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20231114 | 191000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20231114 | 190900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20231114 | 190800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20231114 | 190700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20231114 | 190600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 93 | 20231114 | 190500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20231114 | 190400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20231114 | 190300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20231114 | 190200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20231114 | 190100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20231114 | 190000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20231114 | 185900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20231114 | 185800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20231114 | 185700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20231114 | 185600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20231114 | 185500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20231114 | 185400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20231114 | 185300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20231114 | 185200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20231114 | 185100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20231114 | 185000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20231114 | 184900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20231114 | 184800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20231114 | 184700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20231114 | 184600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20231114 | 184500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20231114 | 184400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20231114 | 184300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20231114 | 184200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20231114 | 184100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20231114 | 184000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20231114 | 183900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20231114 | 183800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20231114 | 183700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20231114 | 183600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 123 | 20231114 | 183500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20231114 | 183400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20231114 | 183300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20231114 | 183200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20231114 | 183100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20231114 | 183000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20231114 | 182900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20231114 | 182800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20231114 | 182700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20231114 | 182600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20231114 | 182500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20231114 | 182400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20231114 | 182300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20231114 | 182200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20231114 | 182100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20231114 | 182000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20231114 | 181900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20231114 | 181800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20231114 | 181700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20231114 | 181600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20231114 | 181500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20231114 | 181400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20231114 | 181300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20231114 | 181200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20231114 | 181100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20231114 | 181000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20231114 | 180900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20231114 | 180800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20231114 | 180700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20231114 | 180600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 153 | 20231114 | 180500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20231114 | 180400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20231114 | 180300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20231114 | 180200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20231114 | 180100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20231114 | 180000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20231114 | 175900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20231114 | 175800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20231114 | 175700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20231114 | 175600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20231114 | 175500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20231114 | 175400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20231114 | 175300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20231114 | 175200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20231114 | 175100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20231114 | 175000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20231114 | 174900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20231114 | 174800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20231114 | 174700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20231114 | 174600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20231114 | 174500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20231114 | 174400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20231114 | 174300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20231114 | 174200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20231114 | 174100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20231114 | 174000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20231114 | 173900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20231114 | 173800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20231114 | 173700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20231114 | 173600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 183 | 20231114 | 173500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20231114 | 173400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20231114 | 173300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20231114 | 173200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20231114 | 173100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20231114 | 173000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20231114 | 172900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20231114 | 172800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20231114 | 172700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20231114 | 172600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20231114 | 172500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20231114 | 172400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20231114 | 172300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20231114 | 172200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20231114 | 172100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20231114 | 172000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20231114 | 171900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20231114 | 171800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20231114 | 171700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20231114 | 171600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20231114 | 171500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20231114 | 171400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20231114 | 171300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20231114 | 171200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20231114 | 171100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20231114 | 171000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20231114 | 170900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20231114 | 170800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20231114 | 170700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20231114 | 170600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 213 | 20231114 | 170500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20231114 | 170400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20231114 | 170300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20231114 | 170200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20231114 | 170100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20231114 | 170000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20231114 | 165900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20231114 | 165800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20231114 | 165700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20231114 | 165600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20231114 | 165500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20231114 | 165400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20231114 | 165300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20231114 | 165200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20231114 | 165100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20231114 | 165000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20231114 | 164900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20231114 | 164800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20231114 | 164700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20231114 | 164600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20231114 | 164500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20231114 | 164400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20231114 | 164300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20231114 | 164200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20231114 | 164100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20231114 | 164000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20231114 | 163900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20231114 | 163800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20231114 | 163700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20231114 | 163600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 243 | 20231114 | 163500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20231114 | 163400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20231114 | 163300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20231114 | 163200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20231114 | 163100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20231114 | 163000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20231114 | 162900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20231114 | 162800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20231114 | 162700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20231114 | 162600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20231114 | 162500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20231114 | 162400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20231114 | 162300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20231114 | 162200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20231114 | 162100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20231114 | 162000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20231114 | 161900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20231114 | 161800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20231114 | 161700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20231114 | 161600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20231114 | 161500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20231114 | 161400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20231114 | 161300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20231114 | 161200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20231114 | 161100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20231114 | 161000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20231114 | 160900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20231114 | 160800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20231114 | 160700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20231114 | 160600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 273 | 20231114 | 160500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20231114 | 160400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20231114 | 160300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20231114 | 160200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20231114 | 160100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20231114 | 160000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20231114 | 155900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20231114 | 155800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20231114 | 155700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20231114 | 155600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20231114 | 155500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20231114 | 155400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20231114 | 155300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20231114 | 155200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 287 | 20231114 | 155100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 288 | 20231114 | 155000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 289 | 20231114 | 154900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 290 | 20231114 | 154800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 291 | 20231114 | 154700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 292 | 20231114 | 154600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 293 | 20231114 | 154500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 294 | 20231114 | 154400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 295 | 20231114 | 154300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 296 | 20231114 | 154200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 297 | 20231114 | 154100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 298 | 20231114 | 154000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 299 | 20231114 | 153900 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 300 | 20231114 | 153800 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 301 | 20231114 | 153700 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 302 | 20231114 | 153600 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 303 | 20231114 | 153500 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 304 | 20231114 | 153400 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 305 | 20231114 | 153300 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 306 | 20231114 | 153200 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 307 | 20231114 | 153100 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 308 | 20231114 | 153000 | 3202452800 | 42300 | 42300 | 42300 | 42300 | 1307 |
| 309 | 20231114 | 152900 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 310 | 20231114 | 152800 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 311 | 20231114 | 152700 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 312 | 20231114 | 152600 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 313 | 20231114 | 152500 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 314 | 20231114 | 152400 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 315 | 20231114 | 152300 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 316 | 20231114 | 152200 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 317 | 20231114 | 152100 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 318 | 20231114 | 152000 | 3147166700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 319 | 20231114 | 151900 | 3147166700 | 42300 | 42450 | 42450 | 42300 | 23 |
| 320 | 20231114 | 151800 | 3146190950 | 42400 | 42600 | 42600 | 42400 | 94 |
| 321 | 20231114 | 151700 | 3142198800 | 42300 | 42550 | 42600 | 42300 | 246 |
| 322 | 20231114 | 151600 | 3131766600 | 42350 | 42450 | 42600 | 42350 | 711 |
| 323 | 20231114 | 151500 | 3101541900 | 42450 | 42400 | 42550 | 42400 | 702 |
| 324 | 20231114 | 151400 | 3071718700 | 42450 | 42350 | 42450 | 42250 | 696 |
| 325 | 20231114 | 151300 | 3042230750 | 42350 | 42250 | 42350 | 42200 | 491 |
| 326 | 20231114 | 151200 | 3021467400 | 42250 | 42200 | 42300 | 42200 | 231 |
| 327 | 20231114 | 151100 | 3011704750 | 42250 | 42350 | 42350 | 42250 | 321 |
| 328 | 20231114 | 151000 | 2998128700 | 42300 | 42350 | 42350 | 42250 | 237 |
| 329 | 20231114 | 150900 | 2988103800 | 42350 | 42200 | 42350 | 42150 | 438 |
| 330 | 20231114 | 150800 | 2969598250 | 42250 | 42300 | 42350 | 42150 | 337 |
| 331 | 20231114 | 150700 | 2955343100 | 42300 | 42250 | 42300 | 42200 | 236 |
| 332 | 20231114 | 150600 | 2945379350 | 42250 | 42300 | 42300 | 42150 | 416 |
| 333 | 20231114 | 150500 | 2927802950 | 42300 | 42200 | 42300 | 42150 | 614 |
| 334 | 20231114 | 150400 | 2901908900 | 42200 | 42250 | 42250 | 42100 | 189 |
| 335 | 20231114 | 150300 | 2893930000 | 42250 | 42100 | 42250 | 42100 | 395 |
| 336 | 20231114 | 150200 | 2877283900 | 42150 | 42150 | 42200 | 42100 | 226 |
| 337 | 20231114 | 150100 | 2867763600 | 42100 | 42100 | 42150 | 42000 | 264 |
| 338 | 20231114 | 150000 | 2856660550 | 42050 | 42000 | 42100 | 42000 | 275 |
| 339 | 20231114 | 145900 | 2845100250 | 42100 | 42150 | 42150 | 42050 | 229 |
| 340 | 20231114 | 145800 | 2835463700 | 42100 | 42100 | 42100 | 42050 | 382 |
| 341 | 20231114 | 145700 | 2819388300 | 42150 | 42100 | 42150 | 42050 | 198 |
| 342 | 20231114 | 145600 | 2811056050 | 42100 | 42100 | 42150 | 42050 | 336 |
| 343 | 20231114 | 145500 | 2796908050 | 42100 | 42050 | 42150 | 42050 | 318 |
| 344 | 20231114 | 145400 | 2783534550 | 42050 | 42100 | 42100 | 42050 | 246 |
| 345 | 20231114 | 145300 | 2773184650 | 42100 | 42100 | 42100 | 42050 | 251 |
| 346 | 20231114 | 145200 | 2762624750 | 42100 | 42050 | 42150 | 42050 | 387 |
| 347 | 20231114 | 145100 | 2746336350 | 42050 | 42150 | 42150 | 42050 | 181 |
| 348 | 20231114 | 145000 | 2738724600 | 42100 | 42100 | 42150 | 42100 | 298 |
| 349 | 20231114 | 144900 | 2726178650 | 42100 | 42100 | 42150 | 42100 | 367 |
| 350 | 20231114 | 144800 | 2710727400 | 42150 | 42150 | 42150 | 42100 | 99 |
| 351 | 20231114 | 144700 | 2706558500 | 42150 | 42050 | 42250 | 42050 | 752 |
| 352 | 20231114 | 144600 | 2674857600 | 42100 | 42050 | 42150 | 42050 | 259 |
| 353 | 20231114 | 144500 | 2663964800 | 42050 | 42150 | 42150 | 42050 | 256 |
| 354 | 20231114 | 144400 | 2653199200 | 42150 | 42100 | 42150 | 42050 | 252 |
| 355 | 20231114 | 144300 | 2642601100 | 42050 | 42100 | 42100 | 42050 | 242 |
| 356 | 20231114 | 144200 | 2632417650 | 42150 | 42100 | 42150 | 42050 | 365 |
| 357 | 20231114 | 144100 | 2617058750 | 42100 | 42050 | 42100 | 42050 | 340 |
| 358 | 20231114 | 144000 | 2602757300 | 42050 | 42050 | 42100 | 42050 | 205 |
| 359 | 20231114 | 143900 | 2594135550 | 42100 | 42100 | 42100 | 42050 | 257 |
| 360 | 20231114 | 143800 | 2583319800 | 42150 | 42100 | 42150 | 42100 | 297 |
| 361 | 20231114 | 143700 | 2570815750 | 42150 | 42200 | 42200 | 42100 | 222 |
| 362 | 20231114 | 143600 | 2561468850 | 42100 | 42100 | 42100 | 42100 | 364 |
| 363 | 20231114 | 143500 | 2546144450 | 42200 | 42100 | 42200 | 42100 | 107 |
| 364 | 20231114 | 143400 | 2541638850 | 42100 | 42200 | 42200 | 42100 | 245 |
| 365 | 20231114 | 143300 | 2531323350 | 42100 | 42150 | 42150 | 42100 | 993 |
| 366 | 20231114 | 143200 | 2489485000 | 42150 | 42100 | 42150 | 42100 | 240 |
| 367 | 20231114 | 143100 | 2479380600 | 42100 | 42100 | 42100 | 42100 | 274 |
| 368 | 20231114 | 143000 | 2467845200 | 42100 | 42100 | 42150 | 42100 | 271 |
| 369 | 20231114 | 142900 | 2456436000 | 42150 | 42100 | 42150 | 42050 | 423 |
| 370 | 20231114 | 142800 | 2438626550 | 42100 | 42150 | 42150 | 42100 | 461 |
| 371 | 20231114 | 142700 | 2419218150 | 42150 | 42100 | 42150 | 42100 | 179 |
| 372 | 20231114 | 142600 | 2411682100 | 42100 | 42100 | 42150 | 42100 | 346 |
| 373 | 20231114 | 142500 | 2397115200 | 42100 | 42150 | 42150 | 42100 | 341 |
| 374 | 20231114 | 142400 | 2382758550 | 42150 | 42100 | 42150 | 42100 | 329 |
| 375 | 20231114 | 142300 | 2368906750 | 42100 | 42100 | 42150 | 42100 | 150 |
| 376 | 20231114 | 142200 | 2362591450 | 42100 | 42100 | 42150 | 42100 | 350 |
| 377 | 20231114 | 142100 | 2347856350 | 42150 | 42100 | 42150 | 42100 | 224 |
| 378 | 20231114 | 142000 | 2338425650 | 42100 | 42100 | 42150 | 42100 | 568 |
| 379 | 20231114 | 141900 | 2314512350 | 42100 | 42100 | 42100 | 42100 | 142 |
| 380 | 20231114 | 141800 | 2308534150 | 42100 | 42100 | 42150 | 42100 | 254 |
| 381 | 20231114 | 141700 | 2297840450 | 42100 | 42100 | 42150 | 42100 | 347 |
| 382 | 20231114 | 141600 | 2283231300 | 42100 | 42100 | 42100 | 42100 | 254 |
| 383 | 20231114 | 141500 | 2272537900 | 42150 | 42100 | 42150 | 42100 | 132 |
| 384 | 20231114 | 141400 | 2266980300 | 42100 | 42100 | 42150 | 42100 | 358 |
| 385 | 20231114 | 141300 | 2251908100 | 42100 | 42100 | 42200 | 42100 | 512 |
| 386 | 20231114 | 141200 | 2230351900 | 42200 | 42100 | 42200 | 42100 | 357 |
| 387 | 20231114 | 141100 | 2215319200 | 42100 | 42100 | 42200 | 42100 | 245 |
| 388 | 20231114 | 141000 | 2205004100 | 42100 | 42100 | 42200 | 42100 | 128 |
| 389 | 20231114 | 140900 | 2199615100 | 42100 | 42100 | 42200 | 42100 | 347 |
| 390 | 20231114 | 140800 | 2185005800 | 42100 | 42100 | 42100 | 42100 | 276 |
| 391 | 20231114 | 140700 | 2173386200 | 42200 | 42100 | 42200 | 42100 | 231 |
| 392 | 20231114 | 140600 | 2163660200 | 42100 | 42100 | 42200 | 42100 | 275 |
| 393 | 20231114 | 140500 | 2152082100 | 42100 | 42150 | 42200 | 42100 | 458 |
| 394 | 20231114 | 140400 | 2132789950 | 42100 | 42150 | 42150 | 42100 | 278 |
| 395 | 20231114 | 140300 | 2121084000 | 42100 | 42100 | 42150 | 42100 | 308 |
| 396 | 20231114 | 140200 | 2108116850 | 42150 | 42100 | 42150 | 42100 | 126 |
| 397 | 20231114 | 140100 | 2102812150 | 42100 | 42100 | 42150 | 42100 | 361 |
| 398 | 20231114 | 140000 | 2087613700 | 42100 | 42100 | 42150 | 42100 | 270 |
| 399 | 20231114 | 135900 | 2076246300 | 42150 | 42200 | 42200 | 42100 | 149 |
| 400 | 20231114 | 135800 | 2069971050 | 42100 | 42100 | 42200 | 42100 | 266 |
| 401 | 20231114 | 135700 | 2058771750 | 42200 | 42100 | 42200 | 42100 | 257 |
| 402 | 20231114 | 135600 | 2047951850 | 42100 | 42150 | 42150 | 42100 | 295 |
| 403 | 20231114 | 135500 | 2035527500 | 42150 | 42100 | 42200 | 42100 | 390 |
| 404 | 20231114 | 135400 | 2019101900 | 42100 | 42100 | 42100 | 42100 | 261 |
| 405 | 20231114 | 135300 | 2008113800 | 42100 | 42150 | 42150 | 42100 | 339 |
| 406 | 20231114 | 135200 | 1993830900 | 42150 | 42150 | 42200 | 42150 | 780 |
| 407 | 20231114 | 135100 | 1960926850 | 42100 | 42100 | 42150 | 42100 | 228 |
| 408 | 20231114 | 135000 | 1951327900 | 42100 | 42100 | 42150 | 42100 | 254 |
| 409 | 20231114 | 134900 | 1940627400 | 42100 | 42100 | 42100 | 42100 | 293 |
| 410 | 20231114 | 134800 | 1928292100 | 42200 | 42150 | 42200 | 42100 | 220 |
| 411 | 20231114 | 134700 | 1919014850 | 42100 | 42150 | 42150 | 42100 | 339 |
| 412 | 20231114 | 134600 | 1904731750 | 42150 | 42150 | 42150 | 42100 | 173 |
| 413 | 20231114 | 134500 | 1897444650 | 42200 | 42100 | 42200 | 42100 | 499 |
| 414 | 20231114 | 134400 | 1876405900 | 42100 | 42050 | 42100 | 42050 | 535 |
| 415 | 20231114 | 134300 | 1853894900 | 42050 | 42050 | 42050 | 42050 | 274 |
| 416 | 20231114 | 134200 | 1842373200 | 42100 | 42100 | 42150 | 42100 | 221 |
| 417 | 20231114 | 134100 | 1833069000 | 42100 | 42100 | 42100 | 42100 | 265 |
| 418 | 20231114 | 134000 | 1821912500 | 42100 | 42100 | 42200 | 42100 | 216 |
| 419 | 20231114 | 133900 | 1812818600 | 42100 | 42100 | 42200 | 42100 | 421 |
| 420 | 20231114 | 133800 | 1795084400 | 42100 | 42150 | 42150 | 42100 | 501 |
| 421 | 20231114 | 133700 | 1773984050 | 42150 | 42150 | 42150 | 42150 | 175 |
| 422 | 20231114 | 133600 | 1766607800 | 42100 | 42200 | 42200 | 42100 | 523 |
| 423 | 20231114 | 133500 | 1744564350 | 42200 | 42200 | 42250 | 42200 | 189 |
| 424 | 20231114 | 133400 | 1736588450 | 42200 | 42250 | 42250 | 42200 | 799 |
| 425 | 20231114 | 133300 | 1702849900 | 42250 | 42300 | 42300 | 42250 | 124 |
| 426 | 20231114 | 133200 | 1697610400 | 42300 | 42250 | 42300 | 42250 | 290 |
| 427 | 20231114 | 133100 | 1685357750 | 42250 | 42250 | 42250 | 42250 | 185 |
| 428 | 20231114 | 133000 | 1677541500 | 42250 | 42250 | 42300 | 42250 | 152 |
| 429 | 20231114 | 132900 | 1671119400 | 42250 | 42300 | 42300 | 42250 | 127 |
| 430 | 20231114 | 132800 | 1665752100 | 42300 | 42300 | 42300 | 42250 | 330 |
| 431 | 20231114 | 132700 | 1651802000 | 42300 | 42300 | 42350 | 42300 | 202 |
| 432 | 20231114 | 132600 | 1643256600 | 42300 | 42250 | 42300 | 42250 | 67 |
| 433 | 20231114 | 132500 | 1640425700 | 42250 | 42250 | 42300 | 42250 | 240 |
| 434 | 20231114 | 132400 | 1630277350 | 42250 | 42300 | 42300 | 42250 | 94 |
| 435 | 20231114 | 132300 | 1626305550 | 42300 | 42350 | 42350 | 42300 | 62 |
| 436 | 20231114 | 132200 | 1623682400 | 42350 | 42300 | 42350 | 42300 | 86 |
| 437 | 20231114 | 132100 | 1620044500 | 42300 | 42300 | 42300 | 42300 | 93 |
| 438 | 20231114 | 132000 | 1616110600 | 42350 | 42300 | 42350 | 42300 | 32 |
| 439 | 20231114 | 131900 | 1614756900 | 42300 | 42300 | 42300 | 42300 | 74 |
| 440 | 20231114 | 131800 | 1611626700 | 42300 | 42300 | 42300 | 42300 | 92 |
| 441 | 20231114 | 131700 | 1607735100 | 42300 | 42350 | 42400 | 42300 | 243 |
| 442 | 20231114 | 131600 | 1597441450 | 42350 | 42350 | 42350 | 42350 | 58 |
| 443 | 20231114 | 131500 | 1594985150 | 42350 | 42300 | 42350 | 42300 | 148 |
| 444 | 20231114 | 131400 | 1588718750 | 42350 | 42300 | 42350 | 42300 | 212 |
| 445 | 20231114 | 131300 | 1579744150 | 42300 | 42300 | 42300 | 42300 | 90 |
| 446 | 20231114 | 131200 | 1575937150 | 42350 | 42300 | 42350 | 42300 | 6 |
| 447 | 20231114 | 131100 | 1575683250 | 42300 | 42300 | 42300 | 42300 | 124 |
| 448 | 20231114 | 131000 | 1570438050 | 42300 | 42250 | 42300 | 42250 | 223 |
| 449 | 20231114 | 130900 | 1561009300 | 42300 | 42300 | 42300 | 42250 | 47 |
| 450 | 20231114 | 130800 | 1559021850 | 42250 | 42300 | 42300 | 42250 | 343 |
| 451 | 20231114 | 130700 | 1544520500 | 42350 | 42300 | 42350 | 42300 | 116 |
| 452 | 20231114 | 130600 | 1539613550 | 42300 | 42300 | 42300 | 42300 | 94 |
| 453 | 20231114 | 130500 | 1535637350 | 42350 | 42350 | 42350 | 42300 | 49 |
| 454 | 20231114 | 130400 | 1533563850 | 42400 | 42350 | 42400 | 42350 | 89 |
| 455 | 20231114 | 130300 | 1529794200 | 42350 | 42350 | 42350 | 42350 | 33 |
| 456 | 20231114 | 130200 | 1528396650 | 42400 | 42350 | 42400 | 42350 | 100 |
| 457 | 20231114 | 130100 | 1524161550 | 42350 | 42350 | 42350 | 42350 | 55 |
| 458 | 20231114 | 130000 | 1521832300 | 42400 | 42350 | 42400 | 42350 | 68 |
| 459 | 20231114 | 125900 | 1518951850 | 42350 | 42300 | 42350 | 42300 | 117 |
| 460 | 20231114 | 125800 | 1513998550 | 42350 | 42350 | 42350 | 42350 | 171 |
| 461 | 20231114 | 125700 | 1506756700 | 42350 | 42250 | 42350 | 42250 | 272 |
| 462 | 20231114 | 125600 | 1495257650 | 42250 | 42250 | 42250 | 42250 | 40 |
| 463 | 20231114 | 125500 | 1493567650 | 42250 | 42300 | 42300 | 42250 | 146 |
| 464 | 20231114 | 125400 | 1487393800 | 42300 | 42300 | 42300 | 42300 | 97 |
| 465 | 20231114 | 125300 | 1483290700 | 42350 | 42300 | 42350 | 42300 | 51 |
| 466 | 20231114 | 125200 | 1481133200 | 42300 | 42350 | 42350 | 42300 | 82 |
| 467 | 20231114 | 125100 | 1477664150 | 42350 | 42350 | 42350 | 42350 | 60 |
| 468 | 20231114 | 125000 | 1475123150 | 42350 | 42350 | 42400 | 42350 | 181 |
| 469 | 20231114 | 124900 | 1467457750 | 42300 | 42350 | 42350 | 42300 | 131 |
| 470 | 20231114 | 124800 | 1461912800 | 42350 | 42350 | 42350 | 42350 | 100 |
| 471 | 20231114 | 124700 | 1457677800 | 42400 | 42350 | 42450 | 42350 | 49 |
| 472 | 20231114 | 124600 | 1455602300 | 42350 | 42400 | 42400 | 42350 | 114 |
| 473 | 20231114 | 124500 | 1450771200 | 42400 | 42400 | 42450 | 42400 | 53 |
| 474 | 20231114 | 124400 | 1448523950 | 42400 | 42400 | 42400 | 42350 | 202 |
| 475 | 20231114 | 124300 | 1439961950 | 42400 | 42400 | 42400 | 42300 | 70 |
| 476 | 20231114 | 124200 | 1436998050 | 42350 | 42300 | 42350 | 42300 | 197 |
| 477 | 20231114 | 124100 | 1428655800 | 42300 | 42250 | 42300 | 42250 | 274 |
| 478 | 20231114 | 124000 | 1417069300 | 42250 | 42250 | 42300 | 42250 | 122 |
| 479 | 20231114 | 123900 | 1411912300 | 42250 | 42300 | 42300 | 42250 | 78 |
| 480 | 20231114 | 123800 | 1408616300 | 42300 | 42750 | 42750 | 42300 | 5039 |
| 481 | 20231114 | 123700 | 1194172150 | 42700 | 42700 | 42750 | 42700 | 3360 |
| 482 | 20231114 | 123600 | 1050563050 | 42700 | 42700 | 42700 | 42700 | 190 |
| 483 | 20231114 | 123500 | 1042450050 | 42700 | 42750 | 42750 | 42700 | 122 |
| 484 | 20231114 | 123400 | 1037240550 | 42750 | 42700 | 42750 | 42700 | 88 |
| 485 | 20231114 | 123300 | 1033482150 | 42700 | 42700 | 42750 | 42700 | 110 |
| 486 | 20231114 | 123200 | 1028785100 | 42750 | 42700 | 42750 | 42700 | 60 |
| 487 | 20231114 | 123100 | 1026223000 | 42700 | 42700 | 42700 | 42700 | 91 |
| 488 | 20231114 | 123000 | 1022337300 | 42700 | 42750 | 42750 | 42700 | 57 |
| 489 | 20231114 | 122900 | 1019903100 | 42700 | 42700 | 42700 | 42700 | 142 |
| 490 | 20231114 | 122800 | 1013839700 | 42700 | 42750 | 42750 | 42700 | 54 |
| 491 | 20231114 | 122700 | 1011533650 | 42700 | 42700 | 42750 | 42700 | 119 |
| 492 | 20231114 | 122600 | 1006452250 | 42700 | 42700 | 42700 | 42700 | 97 |
| 493 | 20231114 | 122500 | 1002310350 | 42700 | 42700 | 42750 | 42700 | 69 |
| 494 | 20231114 | 122400 | 999363950 | 42700 | 42700 | 42700 | 42700 | 112 |
| 495 | 20231114 | 122300 | 994581550 | 42700 | 42700 | 42700 | 42700 | 60 |
| 496 | 20231114 | 122200 | 992019550 | 42700 | 42700 | 42750 | 42700 | 86 |
| 497 | 20231114 | 122100 | 988347250 | 42700 | 42700 | 42700 | 42700 | 108 |
| 498 | 20231114 | 122000 | 983735650 | 42700 | 42750 | 42750 | 42700 | 145 |
| 499 | 20231114 | 121900 | 977541450 | 42700 | 42700 | 42750 | 42700 | 489 |
| 500 | 20231114 | 121800 | 956660950 | 42700 | 42700 | 42700 | 42700 | 109 |
| 501 | 20231114 | 121700 | 952006650 | 42750 | 42700 | 42750 | 42700 | 75 |
| 502 | 20231114 | 121600 | 948804050 | 42700 | 42700 | 42700 | 42700 | 98 |
| 503 | 20231114 | 121500 | 944619450 | 42750 | 42700 | 42750 | 42700 | 55 |
| 504 | 20231114 | 121400 | 942270850 | 42700 | 42700 | 42700 | 42700 | 115 |
| 505 | 20231114 | 121300 | 937360350 | 42700 | 42700 | 42700 | 42700 | 63 |
| 506 | 20231114 | 121200 | 934670250 | 42750 | 42700 | 42750 | 42700 | 91 |
| 507 | 20231114 | 121100 | 930784400 | 42700 | 42700 | 42700 | 42700 | 172 |
| 508 | 20231114 | 121000 | 923440000 | 42700 | 42700 | 42750 | 42700 | 129 |
| 509 | 20231114 | 120900 | 917931600 | 42700 | 42700 | 42700 | 42700 | 56 |
| 510 | 20231114 | 120800 | 915540400 | 42700 | 42700 | 42700 | 42700 | 123 |
| 511 | 20231114 | 120700 | 910288300 | 42750 | 42700 | 42750 | 42700 | 308 |
| 512 | 20231114 | 120600 | 897136600 | 42700 | 42700 | 42700 | 42700 | 118 |
| 513 | 20231114 | 120500 | 892098000 | 42700 | 42700 | 42750 | 42700 | 117 |
| 514 | 20231114 | 120400 | 887101950 | 42700 | 42700 | 42750 | 42700 | 113 |
| 515 | 20231114 | 120300 | 882275650 | 42700 | 42700 | 42750 | 42700 | 39 |
| 516 | 20231114 | 120200 | 880610300 | 42750 | 42700 | 42750 | 42700 | 106 |
| 517 | 20231114 | 120100 | 876084000 | 42700 | 42700 | 42700 | 42700 | 87 |
| 518 | 20231114 | 120000 | 872369100 | 42700 | 42700 | 42750 | 42700 | 88 |
| 519 | 20231114 | 115900 | 868611400 | 42700 | 42700 | 42700 | 42700 | 93 |
| 520 | 20231114 | 115800 | 864640300 | 42700 | 42700 | 42700 | 42700 | 68 |
| 521 | 20231114 | 115700 | 861736700 | 42700 | 42700 | 42750 | 42700 | 131 |
| 522 | 20231114 | 115600 | 856142850 | 42700 | 42700 | 42700 | 42700 | 112 |
| 523 | 20231114 | 115500 | 851360450 | 42700 | 42700 | 42750 | 42700 | 65 |
| 524 | 20231114 | 115400 | 848584850 | 42700 | 42700 | 42750 | 42700 | 423 |
| 525 | 20231114 | 115300 | 830522700 | 42700 | 42700 | 42700 | 42700 | 171 |
| 526 | 20231114 | 115200 | 823221000 | 42750 | 42700 | 42750 | 42700 | 33 |
| 527 | 20231114 | 115100 | 821811300 | 42700 | 42700 | 42700 | 42700 | 157 |
| 528 | 20231114 | 115000 | 815107400 | 42700 | 42700 | 42750 | 42700 | 46 |
| 529 | 20231114 | 114900 | 813143050 | 42700 | 42700 | 42700 | 42700 | 122 |
| 530 | 20231114 | 114800 | 807933650 | 42700 | 42700 | 42700 | 42700 | 72 |
| 531 | 20231114 | 114700 | 804859250 | 42750 | 42700 | 42750 | 42700 | 37 |
| 532 | 20231114 | 114600 | 803279200 | 42700 | 42700 | 42750 | 42700 | 109 |
| 533 | 20231114 | 114500 | 798624650 | 42700 | 42700 | 42750 | 42700 | 87 |
| 534 | 20231114 | 114400 | 794909650 | 42700 | 42700 | 42700 | 42700 | 52 |
| 535 | 20231114 | 114300 | 792689250 | 42700 | 42700 | 42750 | 42700 | 257 |
| 536 | 20231114 | 114200 | 781713350 | 42750 | 42700 | 42750 | 42700 | 64 |
| 537 | 20231114 | 114100 | 778980350 | 42700 | 42700 | 42700 | 42700 | 84 |
| 538 | 20231114 | 114000 | 775393550 | 42700 | 42700 | 42750 | 42700 | 373 |
| 539 | 20231114 | 113900 | 759466350 | 42700 | 42700 | 42700 | 42700 | 79 |
| 540 | 20231114 | 113800 | 756093050 | 42700 | 42700 | 42700 | 42700 | 33 |
| 541 | 20231114 | 113700 | 754683950 | 42750 | 42700 | 42750 | 42700 | 89 |
| 542 | 20231114 | 113600 | 750883550 | 42700 | 42700 | 42700 | 42700 | 85 |
| 543 | 20231114 | 113500 | 747254050 | 42700 | 42750 | 42750 | 42700 | 51 |
| 544 | 20231114 | 113400 | 745076250 | 42700 | 42700 | 42700 | 42700 | 117 |
| 545 | 20231114 | 113300 | 740080350 | 42700 | 42700 | 42700 | 42700 | 89 |
| 546 | 20231114 | 113200 | 736280050 | 42700 | 42700 | 42750 | 42700 | 776 |
| 547 | 20231114 | 113100 | 703144700 | 42700 | 42700 | 42700 | 42700 | 166 |
| 548 | 20231114 | 113000 | 696056500 | 42700 | 42750 | 42750 | 42700 | 24 |
| 549 | 20231114 | 112900 | 695031600 | 42750 | 42700 | 42750 | 42700 | 128 |
| 550 | 20231114 | 112800 | 689564750 | 42700 | 42700 | 42700 | 42700 | 37 |
| 551 | 20231114 | 112700 | 687984850 | 42700 | 42750 | 42750 | 42700 | 35 |
| 552 | 20231114 | 112600 | 686490250 | 42700 | 42700 | 42700 | 42700 | 48 |
| 553 | 20231114 | 112500 | 684440650 | 42750 | 42700 | 42750 | 42700 | 35 |
| 554 | 20231114 | 112400 | 682946000 | 42700 | 42700 | 42700 | 42700 | 94 |
| 555 | 20231114 | 112300 | 678932200 | 42700 | 42700 | 42700 | 42700 | 45 |
| 556 | 20231114 | 112200 | 677010700 | 42750 | 42750 | 42750 | 42750 | 2 |
| 557 | 20231114 | 112100 | 676925200 | 42700 | 42700 | 42700 | 42700 | 64 |
| 558 | 20231114 | 112000 | 674192400 | 42700 | 42700 | 42750 | 42700 | 67 |
| 559 | 20231114 | 111900 | 671331400 | 42700 | 42700 | 42700 | 42700 | 33 |
| 560 | 20231114 | 111800 | 669922300 | 42700 | 42700 | 42700 | 42700 | 54 |
| 561 | 20231114 | 111700 | 667616500 | 42750 | 42700 | 42750 | 42700 | 83 |
| 562 | 20231114 | 111600 | 664072250 | 42700 | 42750 | 42750 | 42700 | 53 |
| 563 | 20231114 | 111500 | 661809100 | 42700 | 42700 | 42750 | 42700 | 69 |
| 564 | 20231114 | 111400 | 658862700 | 42700 | 42700 | 42700 | 42700 | 12 |
| 565 | 20231114 | 111300 | 658350300 | 42700 | 42750 | 42750 | 42700 | 80 |
| 566 | 20231114 | 111200 | 654934250 | 42750 | 42700 | 42750 | 42700 | 37 |
| 567 | 20231114 | 111100 | 653354250 | 42700 | 42700 | 42700 | 42700 | 33 |
| 568 | 20231114 | 111000 | 651945150 | 42700 | 42700 | 42750 | 42700 | 54 |
| 569 | 20231114 | 110900 | 649639200 | 42700 | 42700 | 42700 | 42700 | 67 |
| 570 | 20231114 | 110800 | 646778300 | 42700 | 42700 | 42700 | 42700 | 17 |
| 571 | 20231114 | 110700 | 646052400 | 42700 | 42700 | 42700 | 42700 | 67 |
| 572 | 20231114 | 110600 | 643191500 | 42700 | 42700 | 42700 | 42700 | 51 |
| 573 | 20231114 | 110500 | 641013800 | 42700 | 42700 | 42700 | 42700 | 14 |
| 574 | 20231114 | 110400 | 640416000 | 42750 | 42700 | 42750 | 42700 | 117 |
| 575 | 20231114 | 110300 | 635417600 | 42700 | 42700 | 42750 | 42700 | 51 |
| 576 | 20231114 | 110200 | 633239800 | 42700 | 42700 | 42750 | 42700 | 39 |
| 577 | 20231114 | 110100 | 631574250 | 42700 | 42700 | 42700 | 42700 | 82 |
| 578 | 20231114 | 110000 | 628072850 | 42700 | 42700 | 42750 | 42700 | 99 |
| 579 | 20231114 | 105900 | 623845050 | 42700 | 42700 | 42750 | 42700 | 94 |
| 580 | 20231114 | 105800 | 619830600 | 42700 | 42700 | 42700 | 42700 | 50 |
| 581 | 20231114 | 105700 | 617695600 | 42700 | 42700 | 42700 | 42700 | 33 |
| 582 | 20231114 | 105600 | 616286500 | 42700 | 42700 | 42700 | 42700 | 49 |
| 583 | 20231114 | 105500 | 614194200 | 42700 | 42700 | 42700 | 42700 | 86 |
| 584 | 20231114 | 105400 | 610522000 | 42750 | 42700 | 42750 | 42700 | 8 |
| 585 | 20231114 | 105300 | 610180150 | 42750 | 42700 | 42750 | 42700 | 88 |
| 586 | 20231114 | 105200 | 606422400 | 42700 | 42700 | 42700 | 42700 | 31 |
| 587 | 20231114 | 105100 | 605098700 | 42700 | 42700 | 42750 | 42700 | 64 |
| 588 | 20231114 | 105000 | 602365150 | 42700 | 42700 | 42700 | 42700 | 94 |
| 589 | 20231114 | 104900 | 598351350 | 42700 | 42700 | 42750 | 42700 | 137 |
| 590 | 20231114 | 104800 | 592498950 | 42700 | 42700 | 42700 | 42700 | 69 |
| 591 | 20231114 | 104700 | 589552650 | 42750 | 42700 | 42750 | 42700 | 37 |
| 592 | 20231114 | 104600 | 587972650 | 42700 | 42700 | 42700 | 42700 | 45 |
| 593 | 20231114 | 104500 | 586051150 | 42750 | 42700 | 42750 | 42700 | 51 |
| 594 | 20231114 | 104400 | 583873200 | 42700 | 42700 | 42700 | 42700 | 141 |
| 595 | 20231114 | 104300 | 577852500 | 42700 | 42700 | 42700 | 42700 | 31 |
| 596 | 20231114 | 104200 | 576528800 | 42700 | 42700 | 42700 | 42700 | 61 |
| 597 | 20231114 | 104100 | 573924100 | 42700 | 42700 | 42700 | 42700 | 17 |
| 598 | 20231114 | 104000 | 573198200 | 42700 | 42700 | 42750 | 42700 | 71 |
| 599 | 20231114 | 103900 | 570166250 | 42700 | 42750 | 42750 | 42700 | 96 |
| 600 | 20231114 | 103800 | 566067000 | 42750 | 42700 | 42750 | 42700 | 111 |
| 601 | 20231114 | 103700 | 561323300 | 42700 | 42700 | 42700 | 42700 | 128 |
| 602 | 20231114 | 103600 | 555857700 | 42700 | 42700 | 42700 | 42700 | 1080 |
| 603 | 20231114 | 103500 | 509741700 | 42700 | 42700 | 42700 | 42700 | 15 |
| 604 | 20231114 | 103400 | 509101200 | 42700 | 42700 | 42700 | 42700 | 33 |
| 605 | 20231114 | 103300 | 507692100 | 42700 | 42700 | 42700 | 42700 | 51 |
| 606 | 20231114 | 103200 | 505514400 | 42750 | 42750 | 42750 | 42750 | 1 |
| 607 | 20231114 | 103100 | 505471650 | 42750 | 42700 | 42750 | 42700 | 34 |
| 608 | 20231114 | 103000 | 504019800 | 42700 | 42700 | 42700 | 42700 | 13 |
| 609 | 20231114 | 102900 | 503464700 | 42700 | 42750 | 42750 | 42700 | 35 |
| 610 | 20231114 | 102800 | 501970150 | 42700 | 42750 | 42750 | 42700 | 39 |
| 611 | 20231114 | 102700 | 500304550 | 42750 | 42750 | 42750 | 42700 | 106 |
| 612 | 20231114 | 102600 | 495773600 | 42700 | 42750 | 42750 | 42700 | 89 |
| 613 | 20231114 | 102500 | 491970500 | 42750 | 42750 | 42750 | 42700 | 134 |
| 614 | 20231114 | 102400 | 486243650 | 42750 | 42750 | 42750 | 42750 | 72 |
| 615 | 20231114 | 102300 | 483165650 | 42700 | 42750 | 42750 | 42700 | 35 |
| 616 | 20231114 | 102200 | 481671100 | 42700 | 42700 | 42700 | 42700 | 33 |
| 617 | 20231114 | 102100 | 480262000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 618 | 20231114 | 102000 | 480262000 | 42700 | 42700 | 42700 | 42700 | 33 |
| 619 | 20231114 | 101900 | 478852900 | 42700 | 42700 | 42700 | 42700 | 30 |
| 620 | 20231114 | 101800 | 477571900 | 42700 | 42750 | 42750 | 42700 | 43 |
| 621 | 20231114 | 101700 | 475735300 | 42700 | 42700 | 42700 | 42700 | 66 |
| 622 | 20231114 | 101600 | 472917100 | 42700 | 42750 | 42750 | 42700 | 72 |
| 623 | 20231114 | 101500 | 469842550 | 42700 | 42700 | 42750 | 42700 | 1359 |
| 624 | 20231114 | 101400 | 411813150 | 42700 | 42700 | 42700 | 42700 | 3930 |
| 625 | 20231114 | 101300 | 244002150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 626 | 20231114 | 101200 | 244002150 | 42700 | 42700 | 42700 | 42700 | 70 |
| 627 | 20231114 | 101100 | 241013150 | 42750 | 42750 | 42750 | 42700 | 56 |
| 628 | 20231114 | 101000 | 238620850 | 42700 | 42700 | 42700 | 42700 | 23 |
| 629 | 20231114 | 100900 | 237638750 | 42700 | 42750 | 42750 | 42700 | 59 |
| 630 | 20231114 | 100800 | 235118950 | 42700 | 42700 | 42700 | 42700 | 34 |
| 631 | 20231114 | 100700 | 233667150 | 42700 | 42700 | 42700 | 42700 | 45 |
| 632 | 20231114 | 100600 | 231745650 | 42750 | 42700 | 42750 | 42700 | 121 |
| 633 | 20231114 | 100500 | 226576200 | 42800 | 42750 | 42800 | 42700 | 131 |
| 634 | 20231114 | 100400 | 220976500 | 42750 | 42750 | 42750 | 42750 | 145 |
| 635 | 20231114 | 100300 | 214777750 | 42750 | 42800 | 42800 | 42750 | 34 |
| 636 | 20231114 | 100200 | 213324200 | 42750 | 42750 | 42750 | 42750 | 10 |
| 637 | 20231114 | 100100 | 212896700 | 42750 | 42750 | 42750 | 42750 | 33 |
| 638 | 20231114 | 100000 | 211485950 | 42750 | 42800 | 42800 | 42750 | 35 |
| 639 | 20231114 | 095900 | 209989650 | 42750 | 42750 | 42750 | 42750 | 3 |
| 640 | 20231114 | 095800 | 209861400 | 42700 | 42700 | 42700 | 42700 | 33 |
| 641 | 20231114 | 095700 | 208452300 | 42700 | 42700 | 42700 | 42700 | 29 |
| 642 | 20231114 | 095600 | 207214000 | 42700 | 42750 | 42800 | 42700 | 621 |
| 643 | 20231114 | 095500 | 180653350 | 42750 | 42800 | 42800 | 42750 | 697 |
| 644 | 20231114 | 095400 | 150847850 | 42900 | 42800 | 42900 | 42800 | 18 |
| 645 | 20231114 | 095300 | 150077350 | 42800 | 42800 | 42800 | 42800 | 45 |
| 646 | 20231114 | 095200 | 148151350 | 42900 | 42950 | 42950 | 42800 | 153 |
| 647 | 20231114 | 095100 | 141594850 | 42950 | 42950 | 42950 | 42950 | 10 |
| 648 | 20231114 | 095000 | 141165350 | 42800 | 42850 | 42850 | 42800 | 327 |
| 649 | 20231114 | 094900 | 127155750 | 42850 | 42850 | 42850 | 42850 | 33 |
| 650 | 20231114 | 094800 | 125741700 | 42900 | 42900 | 42900 | 42900 | 112 |
| 651 | 20231114 | 094700 | 120936900 | 42950 | 42950 | 42950 | 42900 | 77 |
| 652 | 20231114 | 094600 | 117631450 | 42900 | 42900 | 42900 | 42900 | 107 |
| 653 | 20231114 | 094500 | 113041150 | 42900 | 42850 | 42900 | 42850 | 2 |
| 654 | 20231114 | 094400 | 112955400 | 42850 | 42850 | 42900 | 42850 | 76 |
| 655 | 20231114 | 094300 | 109698750 | 42850 | 42850 | 42850 | 42850 | 10 |
| 656 | 20231114 | 094200 | 109270250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 657 | 20231114 | 094100 | 109270250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 658 | 20231114 | 094000 | 109270250 | 42800 | 42800 | 42800 | 42800 | 30 |
| 659 | 20231114 | 093900 | 107986250 | 42750 | 42750 | 42750 | 42750 | 17 |
| 660 | 20231114 | 093800 | 107259500 | 42800 | 42800 | 42800 | 42800 | 15 |
| 661 | 20231114 | 093700 | 106617500 | 42800 | 42850 | 42850 | 42800 | 371 |
| 662 | 20231114 | 093600 | 90726200 | 42850 | 42850 | 42850 | 42850 | 21 |
| 663 | 20231114 | 093500 | 89826350 | 42850 | 42800 | 42850 | 42800 | 205 |
| 664 | 20231114 | 093400 | 81052300 | 42750 | 42750 | 42750 | 42750 | 18 |
| 665 | 20231114 | 093300 | 80282800 | 42750 | 42750 | 42750 | 42750 | 14 |
| 666 | 20231114 | 093200 | 79684300 | 42750 | 42800 | 42800 | 42750 | 13 |
| 667 | 20231114 | 093100 | 79127950 | 42750 | 42800 | 42800 | 42750 | 24 |
| 668 | 20231114 | 093000 | 78101750 | 42800 | 42750 | 42800 | 42750 | 25 |
| 669 | 20231114 | 092900 | 77032850 | 42750 | 42800 | 42800 | 42750 | 17 |
| 670 | 20231114 | 092800 | 76306050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 671 | 20231114 | 092700 | 76306050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 672 | 20231114 | 092600 | 76306050 | 42800 | 42800 | 42800 | 42800 | 0 |
| 673 | 20231114 | 092500 | 76306050 | 42800 | 42800 | 42800 | 42800 | 1 |
| 674 | 20231114 | 092400 | 76263250 | 42750 | 42750 | 42750 | 42750 | 18 |
| 675 | 20231114 | 092300 | 75493750 | 42800 | 42800 | 42800 | 42800 | 1 |
| 676 | 20231114 | 092200 | 75450950 | 42800 | 42750 | 42800 | 42750 | 6 |
| 677 | 20231114 | 092100 | 75194350 | 42800 | 42800 | 42800 | 42800 | 52 |
| 678 | 20231114 | 092000 | 72968750 | 42750 | 42750 | 42750 | 42750 | 21 |
| 679 | 20231114 | 091900 | 72071000 | 42750 | 42750 | 42750 | 42750 | 4 |
| 680 | 20231114 | 091800 | 71900000 | 42750 | 42750 | 42750 | 42750 | 53 |
| 681 | 20231114 | 091700 | 69634250 | 42750 | 42750 | 42750 | 42750 | 140 |
| 682 | 20231114 | 091600 | 63649250 | 42750 | 42800 | 42800 | 42750 | 62 |
| 683 | 20231114 | 091500 | 60998700 | 42750 | 42750 | 42750 | 42750 | 70 |
| 684 | 20231114 | 091400 | 58006200 | 42750 | 42750 | 42800 | 42750 | 152 |
| 685 | 20231114 | 091300 | 51503000 | 42800 | 42800 | 42800 | 42800 | 3 |
| 686 | 20231114 | 091200 | 51374600 | 42700 | 42750 | 42750 | 42700 | 19 |
| 687 | 20231114 | 091100 | 50562650 | 42800 | 42750 | 42800 | 42750 | 98 |
| 688 | 20231114 | 091000 | 46372700 | 42750 | 42750 | 42800 | 42700 | 749 |
| 689 | 20231114 | 090900 | 14382400 | 42700 | 42700 | 42700 | 42700 | 46 |
| 690 | 20231114 | 090800 | 12418200 | 42700 | 42700 | 42700 | 42700 | 8 |
| 691 | 20231114 | 090700 | 12076600 | 42700 | 42700 | 42700 | 42700 | 14 |
| 692 | 20231114 | 090600 | 11478800 | 42700 | 42700 | 42700 | 42700 | 6 |
| 693 | 20231114 | 090500 | 11222600 | 42700 | 42700 | 42700 | 42650 | 45 |
| 694 | 20231114 | 090400 | 9301850 | 42700 | 42700 | 42700 | 42700 | 89 |
| 695 | 20231114 | 090300 | 5501550 | 42700 | 42700 | 42700 | 42700 | 3 |
| 696 | 20231114 | 090200 | 5373450 | 42700 | 42700 | 42700 | 42700 | 3 |
| 697 | 20231114 | 090100 | 5245350 | 42650 | 42650 | 42650 | 42600 | 64 |
| 698 | 20231114 | 090000 | 2516400 | 42650 | 42650 | 42700 | 42650 | 59 |