35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 194900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 3 | 20231117 | 194800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20231117 | 194700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20231117 | 194600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20231117 | 194500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20231117 | 194400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20231117 | 194300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20231117 | 194200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20231117 | 194100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20231117 | 194000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20231117 | 193900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20231117 | 193800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20231117 | 193700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20231117 | 193600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20231117 | 193500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20231117 | 193400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20231117 | 193300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20231117 | 193200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20231117 | 193100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20231117 | 193000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20231117 | 192900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20231117 | 192800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20231117 | 192700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20231117 | 192600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20231117 | 192500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20231117 | 192400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20231117 | 192300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20231117 | 192200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20231117 | 192100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20231117 | 192000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20231117 | 191900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 33 | 20231117 | 191800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20231117 | 191700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20231117 | 191600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20231117 | 191500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20231117 | 191400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20231117 | 191300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20231117 | 191200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20231117 | 191100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20231117 | 191000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20231117 | 190900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20231117 | 190800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20231117 | 190700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20231117 | 190600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20231117 | 190500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20231117 | 190400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20231117 | 190300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20231117 | 190200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20231117 | 190100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20231117 | 190000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20231117 | 185900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20231117 | 185800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20231117 | 185700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20231117 | 185600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20231117 | 185500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20231117 | 185400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20231117 | 185300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20231117 | 185200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20231117 | 185100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20231117 | 185000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20231117 | 184900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 63 | 20231117 | 184800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20231117 | 184700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20231117 | 184600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20231117 | 184500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20231117 | 184400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20231117 | 184300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20231117 | 184200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20231117 | 184100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20231117 | 184000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20231117 | 183900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20231117 | 183800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20231117 | 183700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20231117 | 183600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20231117 | 183500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20231117 | 183400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20231117 | 183300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20231117 | 183200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20231117 | 183100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20231117 | 183000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20231117 | 182900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20231117 | 182800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20231117 | 182700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20231117 | 182600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20231117 | 182500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20231117 | 182400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20231117 | 182300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20231117 | 182200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20231117 | 182100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20231117 | 182000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20231117 | 181900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 93 | 20231117 | 181800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20231117 | 181700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20231117 | 181600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20231117 | 181500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20231117 | 181400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20231117 | 181300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20231117 | 181200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20231117 | 181100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20231117 | 181000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20231117 | 180900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20231117 | 180800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20231117 | 180700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20231117 | 180600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20231117 | 180500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20231117 | 180400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20231117 | 180300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20231117 | 180200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20231117 | 180100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20231117 | 180000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20231117 | 175900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20231117 | 175800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20231117 | 175700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20231117 | 175600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20231117 | 175500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20231117 | 175400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20231117 | 175300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20231117 | 175200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20231117 | 175100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20231117 | 175000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20231117 | 174900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 123 | 20231117 | 174800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20231117 | 174700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20231117 | 174600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20231117 | 174500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20231117 | 174400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20231117 | 174300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20231117 | 174200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20231117 | 174100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20231117 | 174000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20231117 | 173900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20231117 | 173800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20231117 | 173700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20231117 | 173600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20231117 | 173500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20231117 | 173400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20231117 | 173300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20231117 | 173200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20231117 | 173100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20231117 | 173000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20231117 | 172900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20231117 | 172800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20231117 | 172700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20231117 | 172600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20231117 | 172500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20231117 | 172400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20231117 | 172300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20231117 | 172200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20231117 | 172100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20231117 | 172000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20231117 | 171900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 153 | 20231117 | 171800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20231117 | 171700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20231117 | 171600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20231117 | 171500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20231117 | 171400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20231117 | 171300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20231117 | 171200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20231117 | 171100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20231117 | 171000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20231117 | 170900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20231117 | 170800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20231117 | 170700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20231117 | 170600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20231117 | 170500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20231117 | 170400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20231117 | 170300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20231117 | 170200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20231117 | 170100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20231117 | 170000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20231117 | 165900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20231117 | 165800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20231117 | 165700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20231117 | 165600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20231117 | 165500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20231117 | 165400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20231117 | 165300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20231117 | 165200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20231117 | 165100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20231117 | 165000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20231117 | 164900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 183 | 20231117 | 164800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20231117 | 164700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20231117 | 164600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20231117 | 164500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20231117 | 164400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20231117 | 164300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20231117 | 164200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20231117 | 164100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20231117 | 164000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20231117 | 163900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20231117 | 163800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20231117 | 163700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20231117 | 163600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20231117 | 163500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20231117 | 163400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20231117 | 163300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20231117 | 163200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20231117 | 163100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20231117 | 163000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20231117 | 162900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20231117 | 162800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20231117 | 162700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20231117 | 162600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20231117 | 162500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20231117 | 162400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20231117 | 162300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20231117 | 162200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20231117 | 162100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20231117 | 162000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20231117 | 161900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 213 | 20231117 | 161800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20231117 | 161700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20231117 | 161600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20231117 | 161500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20231117 | 161400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20231117 | 161300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20231117 | 161200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20231117 | 161100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20231117 | 161000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20231117 | 160900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20231117 | 160800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20231117 | 160700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 225 | 20231117 | 160600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 226 | 20231117 | 160500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 227 | 20231117 | 160400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 228 | 20231117 | 160300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 229 | 20231117 | 160200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 230 | 20231117 | 160100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 231 | 20231117 | 160000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 232 | 20231117 | 155900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20231117 | 155800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20231117 | 155700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20231117 | 155600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 236 | 20231117 | 155500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 237 | 20231117 | 155400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 238 | 20231117 | 155300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 239 | 20231117 | 155200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 240 | 20231117 | 155100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 241 | 20231117 | 155000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 242 | 20231117 | 154900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 243 | 20231117 | 154800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 244 | 20231117 | 154700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 245 | 20231117 | 154600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 246 | 20231117 | 154500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 247 | 20231117 | 154400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 248 | 20231117 | 154300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 249 | 20231117 | 154200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 250 | 20231117 | 154100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 251 | 20231117 | 154000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 252 | 20231117 | 153900 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 253 | 20231117 | 153800 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 254 | 20231117 | 153700 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 255 | 20231117 | 153600 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 256 | 20231117 | 153500 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 257 | 20231117 | 153400 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 258 | 20231117 | 153300 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 259 | 20231117 | 153200 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 260 | 20231117 | 153100 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 261 | 20231117 | 153000 | 11197684600 | 40850 | 40850 | 40850 | 40850 | 3110 |
| 262 | 20231117 | 152900 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 263 | 20231117 | 152800 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 264 | 20231117 | 152700 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 265 | 20231117 | 152600 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 266 | 20231117 | 152500 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 267 | 20231117 | 152400 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 268 | 20231117 | 152300 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 269 | 20231117 | 152200 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 270 | 20231117 | 152100 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 271 | 20231117 | 152000 | 11070641100 | 41150 | 41150 | 41150 | 41150 | 0 |
| 272 | 20231117 | 151900 | 11070641100 | 41150 | 41150 | 41200 | 41150 | 387 |
| 273 | 20231117 | 151800 | 11054707450 | 41100 | 41000 | 41150 | 41000 | 962 |
| 274 | 20231117 | 151700 | 11015188000 | 41000 | 41000 | 41050 | 41000 | 317 |
| 275 | 20231117 | 151600 | 11002190450 | 40900 | 40900 | 41000 | 40900 | 109 |
| 276 | 20231117 | 151500 | 10997723350 | 40850 | 40900 | 40950 | 40800 | 383 |
| 277 | 20231117 | 151400 | 10982061900 | 40950 | 40850 | 40950 | 40850 | 409 |
| 278 | 20231117 | 151300 | 10965344450 | 40850 | 40850 | 40950 | 40850 | 286 |
| 279 | 20231117 | 151200 | 10953654450 | 40950 | 40900 | 40950 | 40850 | 262 |
| 280 | 20231117 | 151100 | 10942949250 | 40900 | 40800 | 40900 | 40800 | 489 |
| 281 | 20231117 | 151000 | 10922982800 | 40800 | 40850 | 40950 | 40800 | 551 |
| 282 | 20231117 | 150900 | 10900485200 | 40850 | 40750 | 40850 | 40750 | 1548 |
| 283 | 20231117 | 150800 | 10837303200 | 40800 | 40850 | 40850 | 40800 | 539 |
| 284 | 20231117 | 150700 | 10815296700 | 40850 | 40850 | 40900 | 40850 | 474 |
| 285 | 20231117 | 150600 | 10795930750 | 40850 | 40750 | 40850 | 40750 | 1331 |
| 286 | 20231117 | 150500 | 10741609250 | 40800 | 40800 | 40900 | 40750 | 2073 |
| 287 | 20231117 | 150400 | 10656959650 | 40750 | 40700 | 40800 | 40700 | 619 |
| 288 | 20231117 | 150300 | 10631737200 | 40700 | 40750 | 40750 | 40700 | 914 |
| 289 | 20231117 | 150200 | 10594522950 | 40700 | 40650 | 40800 | 40650 | 983 |
| 290 | 20231117 | 150100 | 10554441450 | 40650 | 40600 | 40650 | 40600 | 1575 |
| 291 | 20231117 | 150000 | 10490430400 | 40650 | 40650 | 40700 | 40600 | 1367 |
| 292 | 20231117 | 145900 | 10434901950 | 40650 | 40600 | 40700 | 40600 | 774 |
| 293 | 20231117 | 145800 | 10403437000 | 40600 | 40600 | 40650 | 40600 | 750 |
| 294 | 20231117 | 145700 | 10372970650 | 40600 | 40600 | 40650 | 40600 | 721 |
| 295 | 20231117 | 145600 | 10343686100 | 40600 | 40600 | 40650 | 40550 | 1236 |
| 296 | 20231117 | 145500 | 10293499300 | 40600 | 40550 | 40650 | 40550 | 1314 |
| 297 | 20231117 | 145400 | 10240168350 | 40550 | 40600 | 40700 | 40550 | 1250 |
| 298 | 20231117 | 145300 | 10189421650 | 40600 | 40650 | 40650 | 40600 | 396 |
| 299 | 20231117 | 145200 | 10173327300 | 40650 | 40650 | 40700 | 40650 | 811 |
| 300 | 20231117 | 145100 | 10140355050 | 40650 | 40600 | 40750 | 40600 | 567 |
| 301 | 20231117 | 145000 | 10117290100 | 40600 | 40600 | 40650 | 40550 | 847 |
| 302 | 20231117 | 144900 | 10082894600 | 40600 | 40550 | 40650 | 40550 | 4662 |
| 303 | 20231117 | 144800 | 9893800950 | 40600 | 40650 | 40700 | 40600 | 808 |
| 304 | 20231117 | 144700 | 9860992800 | 40600 | 40650 | 40650 | 40600 | 2197 |
| 305 | 20231117 | 144600 | 9771773300 | 40650 | 40650 | 40650 | 40650 | 234 |
| 306 | 20231117 | 144500 | 9762261200 | 40750 | 40600 | 40750 | 40600 | 838 |
| 307 | 20231117 | 144400 | 9728184350 | 40600 | 40550 | 40650 | 40550 | 378 |
| 308 | 20231117 | 144300 | 9712824100 | 40600 | 40550 | 40600 | 40550 | 626 |
| 309 | 20231117 | 144200 | 9687438500 | 40550 | 40550 | 40650 | 40550 | 1791 |
| 310 | 20231117 | 144100 | 9614778200 | 40600 | 40600 | 40650 | 40600 | 1423 |
| 311 | 20231117 | 144000 | 9557004300 | 40600 | 40650 | 40700 | 40600 | 597 |
| 312 | 20231117 | 143900 | 9532736350 | 40650 | 40750 | 40750 | 40600 | 5289 |
| 313 | 20231117 | 143800 | 9317558450 | 40750 | 40750 | 40750 | 40750 | 318 |
| 314 | 20231117 | 143700 | 9304599950 | 40750 | 40750 | 40750 | 40750 | 311 |
| 315 | 20231117 | 143600 | 9291926700 | 40750 | 40750 | 40800 | 40750 | 437 |
| 316 | 20231117 | 143500 | 9274111100 | 40800 | 40800 | 40800 | 40750 | 808 |
| 317 | 20231117 | 143400 | 9241170600 | 40800 | 40750 | 40800 | 40700 | 504 |
| 318 | 20231117 | 143300 | 9220626550 | 40750 | 40750 | 40800 | 40700 | 401 |
| 319 | 20231117 | 143200 | 9204284250 | 40750 | 40750 | 40800 | 40750 | 556 |
| 320 | 20231117 | 143100 | 9181625050 | 40750 | 40700 | 40800 | 40700 | 526 |
| 321 | 20231117 | 143000 | 9160204350 | 40750 | 40700 | 40750 | 40700 | 472 |
| 322 | 20231117 | 142900 | 9140988050 | 40700 | 40750 | 40750 | 40700 | 774 |
| 323 | 20231117 | 142800 | 9109482750 | 40750 | 40700 | 40750 | 40700 | 564 |
| 324 | 20231117 | 142700 | 9086520500 | 40700 | 40750 | 40800 | 40700 | 526 |
| 325 | 20231117 | 142600 | 9065088100 | 40750 | 40750 | 40800 | 40750 | 695 |
| 326 | 20231117 | 142500 | 9036766800 | 40750 | 40750 | 40800 | 40750 | 303 |
| 327 | 20231117 | 142400 | 9024419200 | 40750 | 40800 | 40800 | 40750 | 367 |
| 328 | 20231117 | 142300 | 9009461450 | 40800 | 40750 | 40800 | 40750 | 406 |
| 329 | 20231117 | 142200 | 8992916650 | 40750 | 40750 | 40800 | 40750 | 413 |
| 330 | 20231117 | 142100 | 8976079000 | 40750 | 40800 | 40850 | 40750 | 288 |
| 331 | 20231117 | 142000 | 8964328600 | 40800 | 40800 | 40800 | 40800 | 253 |
| 332 | 20231117 | 141900 | 8954006200 | 40800 | 40750 | 40800 | 40750 | 702 |
| 333 | 20231117 | 141800 | 8925379350 | 40750 | 40750 | 40800 | 40750 | 349 |
| 334 | 20231117 | 141700 | 8911155950 | 40750 | 40800 | 40800 | 40750 | 318 |
| 335 | 20231117 | 141600 | 8898181800 | 40850 | 40750 | 40850 | 40750 | 831 |
| 336 | 20231117 | 141500 | 8864289500 | 40800 | 40800 | 40850 | 40750 | 1359 |
| 337 | 20231117 | 141400 | 8808844050 | 40850 | 40850 | 40850 | 40800 | 907 |
| 338 | 20231117 | 141300 | 8771802050 | 40850 | 40900 | 40950 | 40850 | 343 |
| 339 | 20231117 | 141200 | 8757787050 | 40900 | 40900 | 41000 | 40900 | 614 |
| 340 | 20231117 | 141100 | 8732671350 | 40900 | 40950 | 40950 | 40900 | 372 |
| 341 | 20231117 | 141000 | 8717454050 | 40950 | 41000 | 41050 | 40950 | 382 |
| 342 | 20231117 | 140900 | 8701795900 | 41000 | 41000 | 41100 | 41000 | 503 |
| 343 | 20231117 | 140800 | 8681154600 | 41000 | 41050 | 41050 | 40950 | 602 |
| 344 | 20231117 | 140700 | 8656470550 | 41050 | 41200 | 41250 | 41050 | 1432 |
| 345 | 20231117 | 140600 | 8597490400 | 41200 | 41200 | 41250 | 41200 | 758 |
| 346 | 20231117 | 140500 | 8566249800 | 41250 | 41250 | 41250 | 41200 | 319 |
| 347 | 20231117 | 140400 | 8553105600 | 41250 | 41250 | 41300 | 41250 | 1023 |
| 348 | 20231117 | 140300 | 8510906700 | 41300 | 41250 | 41350 | 41250 | 581 |
| 349 | 20231117 | 140200 | 8486936600 | 41250 | 41250 | 41350 | 41250 | 268 |
| 350 | 20231117 | 140100 | 8475880600 | 41250 | 41200 | 41250 | 41200 | 582 |
| 351 | 20231117 | 140000 | 8451891550 | 41200 | 41200 | 41300 | 41200 | 64 |
| 352 | 20231117 | 135900 | 8449251750 | 41250 | 41200 | 41300 | 41200 | 652 |
| 353 | 20231117 | 135800 | 8422357650 | 41200 | 41250 | 41300 | 41200 | 125 |
| 354 | 20231117 | 135700 | 8417207150 | 41250 | 41150 | 41300 | 41150 | 336 |
| 355 | 20231117 | 135600 | 8403357450 | 41150 | 41250 | 41250 | 41100 | 875 |
| 356 | 20231117 | 135500 | 8367321750 | 41250 | 41200 | 41300 | 41200 | 93 |
| 357 | 20231117 | 135400 | 8363486000 | 41200 | 41200 | 41300 | 41200 | 224 |
| 358 | 20231117 | 135300 | 8354244350 | 41200 | 41250 | 41250 | 41200 | 335 |
| 359 | 20231117 | 135200 | 8340442050 | 41300 | 41200 | 41300 | 41150 | 513 |
| 360 | 20231117 | 135100 | 8319268550 | 41150 | 41100 | 41200 | 41100 | 342 |
| 361 | 20231117 | 135000 | 8305207100 | 41100 | 41150 | 41200 | 41100 | 55 |
| 362 | 20231117 | 134900 | 8302944050 | 41150 | 41050 | 41150 | 41050 | 271 |
| 363 | 20231117 | 134800 | 8291801750 | 41050 | 41000 | 41200 | 41000 | 461 |
| 364 | 20231117 | 134700 | 8272842100 | 41100 | 40950 | 41100 | 40950 | 364 |
| 365 | 20231117 | 134600 | 8257920300 | 40950 | 40950 | 40950 | 40950 | 88 |
| 366 | 20231117 | 134500 | 8254316700 | 40950 | 40950 | 41000 | 40950 | 338 |
| 367 | 20231117 | 134400 | 8240474150 | 40950 | 40900 | 41000 | 40900 | 196 |
| 368 | 20231117 | 134300 | 8232450400 | 40900 | 40850 | 40950 | 40850 | 439 |
| 369 | 20231117 | 134200 | 8214494450 | 40850 | 40800 | 40900 | 40800 | 395 |
| 370 | 20231117 | 134100 | 8198352250 | 40800 | 40750 | 40850 | 40750 | 353 |
| 371 | 20231117 | 134000 | 8183967100 | 40750 | 40750 | 40800 | 40750 | 549 |
| 372 | 20231117 | 133900 | 8161595300 | 40750 | 40800 | 40800 | 40750 | 162 |
| 373 | 20231117 | 133800 | 8154990700 | 40800 | 40750 | 40800 | 40750 | 459 |
| 374 | 20231117 | 133700 | 8136268600 | 40750 | 40750 | 40800 | 40750 | 102 |
| 375 | 20231117 | 133600 | 8132111750 | 40750 | 40850 | 40850 | 40750 | 1021 |
| 376 | 20231117 | 133500 | 8090476850 | 40850 | 40850 | 40850 | 40800 | 791 |
| 377 | 20231117 | 133400 | 8058203450 | 40850 | 40850 | 40900 | 40850 | 619 |
| 378 | 20231117 | 133300 | 8032916950 | 40850 | 40850 | 40900 | 40850 | 276 |
| 379 | 20231117 | 133200 | 8021640500 | 40900 | 40900 | 40900 | 40850 | 741 |
| 380 | 20231117 | 133100 | 7991338250 | 40900 | 40850 | 40950 | 40850 | 164 |
| 381 | 20231117 | 133000 | 7984632700 | 40850 | 40850 | 40950 | 40850 | 67 |
| 382 | 20231117 | 132900 | 7981892950 | 40850 | 40850 | 40950 | 40850 | 356 |
| 383 | 20231117 | 132800 | 7967328600 | 40850 | 40800 | 40850 | 40800 | 184 |
| 384 | 20231117 | 132700 | 7959818800 | 40800 | 40800 | 40850 | 40800 | 84 |
| 385 | 20231117 | 132600 | 7956389800 | 40850 | 40800 | 40850 | 40800 | 91 |
| 386 | 20231117 | 132500 | 7952676700 | 40800 | 40750 | 40800 | 40750 | 604 |
| 387 | 20231117 | 132400 | 7928053900 | 40800 | 40800 | 40850 | 40750 | 183 |
| 388 | 20231117 | 132300 | 7920588100 | 40800 | 40750 | 40850 | 40750 | 353 |
| 389 | 20231117 | 132200 | 7906194300 | 40750 | 40750 | 40800 | 40750 | 310 |
| 390 | 20231117 | 132100 | 7893552800 | 40800 | 40750 | 40800 | 40750 | 1386 |
| 391 | 20231117 | 132000 | 7837068050 | 40750 | 40800 | 40850 | 40750 | 396 |
| 392 | 20231117 | 131900 | 7820906400 | 40800 | 40850 | 40850 | 40800 | 560 |
| 393 | 20231117 | 131800 | 7798052050 | 40900 | 40850 | 40900 | 40800 | 403 |
| 394 | 20231117 | 131700 | 7781606800 | 40850 | 40800 | 40850 | 40800 | 92 |
| 395 | 20231117 | 131600 | 7777850600 | 40800 | 40800 | 40850 | 40800 | 118 |
| 396 | 20231117 | 131500 | 7773036150 | 40800 | 40800 | 40900 | 40800 | 660 |
| 397 | 20231117 | 131400 | 7746089350 | 40850 | 40800 | 40850 | 40800 | 558 |
| 398 | 20231117 | 131300 | 7723310650 | 40800 | 40850 | 40850 | 40800 | 1374 |
| 399 | 20231117 | 131200 | 7667184700 | 40900 | 40850 | 40950 | 40850 | 471 |
| 400 | 20231117 | 131100 | 7647913550 | 40900 | 40850 | 40900 | 40850 | 409 |
| 401 | 20231117 | 131000 | 7631205050 | 40850 | 40900 | 40900 | 40850 | 985 |
| 402 | 20231117 | 130900 | 7590918700 | 40900 | 40900 | 40950 | 40900 | 163 |
| 403 | 20231117 | 130800 | 7584251000 | 40900 | 40950 | 41000 | 40900 | 498 |
| 404 | 20231117 | 130700 | 7563873900 | 40950 | 40900 | 40950 | 40900 | 128 |
| 405 | 20231117 | 130600 | 7558634400 | 40950 | 40950 | 40950 | 40900 | 382 |
| 406 | 20231117 | 130500 | 7542993300 | 40900 | 40900 | 40950 | 40900 | 92 |
| 407 | 20231117 | 130400 | 7539230350 | 40900 | 40900 | 40950 | 40900 | 465 |
| 408 | 20231117 | 130300 | 7520211050 | 40950 | 40900 | 40950 | 40900 | 74 |
| 409 | 20231117 | 130200 | 7517183150 | 40900 | 40900 | 40950 | 40900 | 133 |
| 410 | 20231117 | 130100 | 7511743300 | 40900 | 41000 | 41050 | 40900 | 1648 |
| 411 | 20231117 | 130000 | 7444231350 | 41050 | 41000 | 41100 | 41000 | 103 |
| 412 | 20231117 | 125900 | 7440007400 | 41000 | 41050 | 41100 | 41000 | 60 |
| 413 | 20231117 | 125800 | 7437544700 | 41050 | 41000 | 41100 | 41000 | 53 |
| 414 | 20231117 | 125700 | 7435371000 | 41000 | 41000 | 41050 | 41000 | 88 |
| 415 | 20231117 | 125600 | 7431762950 | 41000 | 41000 | 41000 | 41000 | 66 |
| 416 | 20231117 | 125500 | 7429056950 | 41000 | 41050 | 41050 | 41000 | 144 |
| 417 | 20231117 | 125400 | 7423151500 | 41050 | 41050 | 41100 | 41050 | 143 |
| 418 | 20231117 | 125300 | 7417281300 | 41050 | 41050 | 41100 | 41050 | 453 |
| 419 | 20231117 | 125200 | 7398677650 | 41100 | 41050 | 41100 | 41050 | 141 |
| 420 | 20231117 | 125100 | 7392884450 | 41050 | 41050 | 41050 | 41050 | 74 |
| 421 | 20231117 | 125000 | 7389846750 | 41150 | 41100 | 41150 | 41100 | 242 |
| 422 | 20231117 | 124900 | 7379900350 | 41150 | 41150 | 41150 | 41100 | 83 |
| 423 | 20231117 | 124800 | 7376486200 | 41150 | 41150 | 41150 | 41150 | 57 |
| 424 | 20231117 | 124700 | 7374140650 | 41200 | 41150 | 41200 | 41150 | 215 |
| 425 | 20231117 | 124600 | 7365285350 | 41150 | 41150 | 41200 | 41150 | 68 |
| 426 | 20231117 | 124500 | 7362484700 | 41150 | 41250 | 41250 | 41150 | 162 |
| 427 | 20231117 | 124400 | 7355811150 | 41200 | 41100 | 41200 | 41100 | 129 |
| 428 | 20231117 | 124300 | 7350499700 | 41150 | 41000 | 41150 | 41000 | 319 |
| 429 | 20231117 | 124200 | 7337394300 | 41000 | 41000 | 41000 | 41000 | 44 |
| 430 | 20231117 | 124100 | 7335590300 | 41050 | 41050 | 41050 | 41000 | 58 |
| 431 | 20231117 | 124000 | 7333211950 | 41100 | 40950 | 41100 | 40950 | 164 |
| 432 | 20231117 | 123900 | 7326484800 | 41000 | 40950 | 41000 | 40950 | 44 |
| 433 | 20231117 | 123800 | 7324682250 | 40950 | 40950 | 41000 | 40950 | 277 |
| 434 | 20231117 | 123700 | 7313329650 | 40950 | 40950 | 40950 | 40950 | 117 |
| 435 | 20231117 | 123600 | 7308538500 | 40950 | 40950 | 40950 | 40950 | 135 |
| 436 | 20231117 | 123500 | 7303010250 | 41000 | 40950 | 41000 | 40950 | 306 |
| 437 | 20231117 | 123400 | 7290469350 | 40950 | 40950 | 40950 | 40950 | 39 |
| 438 | 20231117 | 123300 | 7288872300 | 40950 | 40950 | 41000 | 40950 | 87 |
| 439 | 20231117 | 123200 | 7285309350 | 41000 | 40950 | 41000 | 40950 | 20 |
| 440 | 20231117 | 123100 | 7284490200 | 40950 | 41000 | 41100 | 40950 | 552 |
| 441 | 20231117 | 123000 | 7261862050 | 41000 | 41050 | 41050 | 41000 | 267 |
| 442 | 20231117 | 122900 | 7250915000 | 41050 | 41000 | 41050 | 41000 | 242 |
| 443 | 20231117 | 122800 | 7240983700 | 41000 | 41000 | 41050 | 41000 | 38 |
| 444 | 20231117 | 122700 | 7239424650 | 41000 | 41100 | 41150 | 41000 | 379 |
| 445 | 20231117 | 122600 | 7223866200 | 41100 | 41050 | 41150 | 41050 | 36 |
| 446 | 20231117 | 122500 | 7222387000 | 41050 | 41000 | 41100 | 41000 | 152 |
| 447 | 20231117 | 122400 | 7216143900 | 41050 | 41050 | 41050 | 40950 | 141 |
| 448 | 20231117 | 122300 | 7210361850 | 41050 | 41100 | 41150 | 41050 | 698 |
| 449 | 20231117 | 122200 | 7181646300 | 41150 | 41000 | 41150 | 41000 | 311 |
| 450 | 20231117 | 122100 | 7168859700 | 41000 | 41000 | 41000 | 40950 | 248 |
| 451 | 20231117 | 122000 | 7158695650 | 40950 | 40900 | 40950 | 40900 | 18 |
| 452 | 20231117 | 121900 | 7157958800 | 40900 | 40850 | 40950 | 40850 | 101 |
| 453 | 20231117 | 121800 | 7153831250 | 40850 | 40850 | 40900 | 40850 | 42 |
| 454 | 20231117 | 121700 | 7152115500 | 40850 | 40850 | 40900 | 40800 | 72 |
| 455 | 20231117 | 121600 | 7149174400 | 40850 | 40850 | 40900 | 40850 | 582 |
| 456 | 20231117 | 121500 | 7125395600 | 40800 | 40850 | 40900 | 40800 | 451 |
| 457 | 20231117 | 121400 | 7106982350 | 40850 | 40800 | 40850 | 40750 | 258 |
| 458 | 20231117 | 121300 | 7096455550 | 40800 | 40900 | 40900 | 40800 | 1142 |
| 459 | 20231117 | 121200 | 7049831150 | 40900 | 40850 | 40900 | 40850 | 167 |
| 460 | 20231117 | 121100 | 7043001700 | 40850 | 40950 | 40950 | 40850 | 1244 |
| 461 | 20231117 | 121000 | 6992131150 | 40950 | 40950 | 41000 | 40900 | 270 |
| 462 | 20231117 | 120900 | 6981073200 | 40950 | 41050 | 41050 | 40950 | 2679 |
| 463 | 20231117 | 120800 | 6871229900 | 41050 | 41050 | 41100 | 41050 | 1065 |
| 464 | 20231117 | 120700 | 6827511600 | 41100 | 41150 | 41150 | 41100 | 465 |
| 465 | 20231117 | 120600 | 6808396950 | 41150 | 41100 | 41150 | 41100 | 52 |
| 466 | 20231117 | 120500 | 6806259150 | 41100 | 41100 | 41150 | 41100 | 436 |
| 467 | 20231117 | 120400 | 6788337050 | 41150 | 41250 | 41300 | 41150 | 3112 |
| 468 | 20231117 | 120300 | 6660059700 | 41250 | 41250 | 41250 | 41250 | 80 |
| 469 | 20231117 | 120200 | 6656759700 | 41250 | 41300 | 41350 | 41250 | 191 |
| 470 | 20231117 | 120100 | 6648871950 | 41300 | 41300 | 41300 | 41300 | 99 |
| 471 | 20231117 | 120000 | 6644783250 | 41300 | 41250 | 41300 | 41250 | 168 |
| 472 | 20231117 | 115900 | 6637846950 | 41250 | 41250 | 41300 | 41250 | 331 |
| 473 | 20231117 | 115800 | 6624193150 | 41250 | 41250 | 41300 | 41250 | 47 |
| 474 | 20231117 | 115700 | 6622254350 | 41250 | 41250 | 41300 | 41250 | 125 |
| 475 | 20231117 | 115600 | 6617095000 | 41300 | 41250 | 41300 | 41250 | 14 |
| 476 | 20231117 | 115500 | 6616517350 | 41250 | 41300 | 41300 | 41250 | 81 |
| 477 | 20231117 | 115400 | 6613172150 | 41300 | 41300 | 41300 | 41300 | 31 |
| 478 | 20231117 | 115300 | 6611891850 | 41300 | 41250 | 41300 | 41250 | 88 |
| 479 | 20231117 | 115200 | 6608258600 | 41250 | 41300 | 41300 | 41250 | 123 |
| 480 | 20231117 | 115100 | 6603184700 | 41250 | 41300 | 41300 | 41250 | 73 |
| 481 | 20231117 | 115000 | 6600172650 | 41300 | 41250 | 41300 | 41250 | 28 |
| 482 | 20231117 | 114900 | 6599017150 | 41250 | 41250 | 41300 | 41250 | 206 |
| 483 | 20231117 | 114800 | 6590519550 | 41250 | 41300 | 41300 | 41250 | 547 |
| 484 | 20231117 | 114700 | 6567954900 | 41250 | 41300 | 41300 | 41250 | 329 |
| 485 | 20231117 | 114600 | 6554369500 | 41300 | 41250 | 41300 | 41250 | 75 |
| 486 | 20231117 | 114500 | 6551273650 | 41250 | 41350 | 41350 | 41250 | 2606 |
| 487 | 20231117 | 114400 | 6443640950 | 41400 | 41400 | 41400 | 41350 | 136 |
| 488 | 20231117 | 114300 | 6438015650 | 41400 | 41450 | 41450 | 41400 | 133 |
| 489 | 20231117 | 114200 | 6432503500 | 41450 | 41450 | 41500 | 41450 | 227 |
| 490 | 20231117 | 114100 | 6423090850 | 41500 | 41450 | 41500 | 41450 | 172 |
| 491 | 20231117 | 114000 | 6415961400 | 41450 | 41400 | 41450 | 41350 | 375 |
| 492 | 20231117 | 113900 | 6400436500 | 41350 | 41350 | 41350 | 41350 | 98 |
| 493 | 20231117 | 113800 | 6396384200 | 41350 | 41350 | 41350 | 41350 | 276 |
| 494 | 20231117 | 113700 | 6384971600 | 41350 | 41300 | 41350 | 41300 | 37 |
| 495 | 20231117 | 113600 | 6383443250 | 41350 | 41350 | 41350 | 41300 | 42 |
| 496 | 20231117 | 113500 | 6381706800 | 41350 | 41300 | 41350 | 41300 | 6 |
| 497 | 20231117 | 113400 | 6381458950 | 41300 | 41300 | 41350 | 41300 | 47 |
| 498 | 20231117 | 113300 | 6379517300 | 41300 | 41300 | 41300 | 41300 | 495 |
| 499 | 20231117 | 113200 | 6359073800 | 41300 | 41300 | 41350 | 41300 | 133 |
| 500 | 20231117 | 113100 | 6353580650 | 41350 | 41350 | 41400 | 41350 | 61 |
| 501 | 20231117 | 113000 | 6351058250 | 41350 | 41350 | 41400 | 41350 | 1028 |
| 502 | 20231117 | 112900 | 6308538450 | 41350 | 41400 | 41400 | 41350 | 993 |
| 503 | 20231117 | 112800 | 6267476600 | 41350 | 41350 | 41350 | 41350 | 54 |
| 504 | 20231117 | 112700 | 6265243700 | 41350 | 41400 | 41400 | 41350 | 87 |
| 505 | 20231117 | 112600 | 6261645950 | 41350 | 41350 | 41400 | 41350 | 126 |
| 506 | 20231117 | 112500 | 6256433300 | 41350 | 41350 | 41350 | 41350 | 309 |
| 507 | 20231117 | 112400 | 6243656150 | 41350 | 41400 | 41400 | 41350 | 206 |
| 508 | 20231117 | 112300 | 6235128200 | 41400 | 41500 | 41500 | 41400 | 283 |
| 509 | 20231117 | 112200 | 6223410400 | 41400 | 41400 | 41400 | 41400 | 543 |
| 510 | 20231117 | 112100 | 6200930200 | 41400 | 41450 | 41450 | 41400 | 626 |
| 511 | 20231117 | 112000 | 6174987600 | 41550 | 41550 | 41550 | 41450 | 401 |
| 512 | 20231117 | 111900 | 6158365450 | 41450 | 41550 | 41550 | 41450 | 187 |
| 513 | 20231117 | 111800 | 6150610650 | 41550 | 41450 | 41550 | 41450 | 413 |
| 514 | 20231117 | 111700 | 6133467050 | 41450 | 41450 | 41450 | 41450 | 151 |
| 515 | 20231117 | 111600 | 6127208100 | 41450 | 41500 | 41500 | 41450 | 47 |
| 516 | 20231117 | 111500 | 6125257800 | 41500 | 41500 | 41500 | 41400 | 160 |
| 517 | 20231117 | 111400 | 6118624050 | 41500 | 41450 | 41500 | 41450 | 11 |
| 518 | 20231117 | 111300 | 6118167850 | 41450 | 41450 | 41450 | 41400 | 277 |
| 519 | 20231117 | 111200 | 6106691000 | 41450 | 41400 | 41500 | 41400 | 316 |
| 520 | 20231117 | 111100 | 6093591450 | 41400 | 41400 | 41400 | 41400 | 17 |
| 521 | 20231117 | 111000 | 6092887650 | 41400 | 41400 | 41400 | 41400 | 136 |
| 522 | 20231117 | 110900 | 6087257250 | 41400 | 41400 | 41400 | 41400 | 103 |
| 523 | 20231117 | 110800 | 6082993050 | 41350 | 41350 | 41400 | 41350 | 136 |
| 524 | 20231117 | 110700 | 6077364400 | 41400 | 41550 | 41550 | 41400 | 2075 |
| 525 | 20231117 | 110600 | 5991405100 | 41550 | 41500 | 41550 | 41500 | 324 |
| 526 | 20231117 | 110500 | 5977946600 | 41500 | 41600 | 41600 | 41500 | 443 |
| 527 | 20231117 | 110400 | 5959534900 | 41650 | 41650 | 41650 | 41650 | 55 |
| 528 | 20231117 | 110300 | 5957244150 | 41650 | 41650 | 41650 | 41650 | 95 |
| 529 | 20231117 | 110200 | 5953287400 | 41650 | 41500 | 41650 | 41500 | 427 |
| 530 | 20231117 | 110100 | 5935520850 | 41500 | 41450 | 41500 | 41400 | 1223 |
| 531 | 20231117 | 110000 | 5884841950 | 41450 | 41300 | 41450 | 41300 | 334 |
| 532 | 20231117 | 105900 | 5871020250 | 41300 | 41350 | 41350 | 41300 | 615 |
| 533 | 20231117 | 105800 | 5845620500 | 41300 | 41350 | 41350 | 41300 | 1755 |
| 534 | 20231117 | 105700 | 5773082700 | 41400 | 41500 | 41500 | 41400 | 1574 |
| 535 | 20231117 | 105600 | 5707804500 | 41500 | 41500 | 41550 | 41500 | 317 |
| 536 | 20231117 | 105500 | 5694646300 | 41500 | 41550 | 41550 | 41500 | 261 |
| 537 | 20231117 | 105400 | 5683803700 | 41550 | 41550 | 41550 | 41550 | 256 |
| 538 | 20231117 | 105300 | 5673166900 | 41550 | 41550 | 41600 | 41550 | 311 |
| 539 | 20231117 | 105200 | 5660244300 | 41550 | 41550 | 41550 | 41550 | 24 |
| 540 | 20231117 | 105100 | 5659247100 | 41550 | 41550 | 41600 | 41550 | 262 |
| 541 | 20231117 | 105000 | 5648360850 | 41550 | 41550 | 41550 | 41550 | 123 |
| 542 | 20231117 | 104900 | 5643250200 | 41600 | 41650 | 41650 | 41600 | 986 |
| 543 | 20231117 | 104800 | 5602216250 | 41650 | 41700 | 41750 | 41600 | 8785 |
| 544 | 20231117 | 104700 | 5236187900 | 41750 | 41850 | 41850 | 41700 | 1614 |
| 545 | 20231117 | 104600 | 5168761000 | 41800 | 41850 | 41950 | 41800 | 585 |
| 546 | 20231117 | 104500 | 5144227850 | 41850 | 41850 | 41850 | 41800 | 254 |
| 547 | 20231117 | 104400 | 5133599200 | 41900 | 41950 | 41950 | 41900 | 171 |
| 548 | 20231117 | 104300 | 5126430900 | 41950 | 41950 | 42000 | 41950 | 71 |
| 549 | 20231117 | 104200 | 5123452250 | 41950 | 41950 | 41950 | 41950 | 69 |
| 550 | 20231117 | 104100 | 5120557700 | 41950 | 41950 | 41950 | 41950 | 129 |
| 551 | 20231117 | 104000 | 5115146150 | 42000 | 41950 | 42000 | 41900 | 216 |
| 552 | 20231117 | 103900 | 5106086450 | 41900 | 41950 | 41950 | 41900 | 179 |
| 553 | 20231117 | 103800 | 5098585500 | 41950 | 41900 | 41950 | 41900 | 204 |
| 554 | 20231117 | 103700 | 5090037150 | 41900 | 41900 | 41950 | 41900 | 94 |
| 555 | 20231117 | 103600 | 5086096050 | 41900 | 41950 | 41950 | 41900 | 131 |
| 556 | 20231117 | 103500 | 5080606650 | 41900 | 41800 | 41900 | 41700 | 325 |
| 557 | 20231117 | 103400 | 5067019950 | 41750 | 41800 | 41900 | 41750 | 1577 |
| 558 | 20231117 | 103300 | 5001161750 | 41750 | 41900 | 41900 | 41700 | 5463 |
| 559 | 20231117 | 103200 | 4773093150 | 41900 | 42000 | 42200 | 41900 | 1595 |
| 560 | 20231117 | 103100 | 4706145950 | 42000 | 42050 | 42100 | 42000 | 4814 |
| 561 | 20231117 | 103000 | 4503951000 | 42100 | 42200 | 42200 | 42050 | 724 |
| 562 | 20231117 | 102900 | 4473466950 | 42200 | 42250 | 42250 | 42200 | 32 |
| 563 | 20231117 | 102800 | 4472116500 | 42200 | 42300 | 42300 | 42200 | 147 |
| 564 | 20231117 | 102700 | 4465905100 | 42300 | 42300 | 42300 | 42250 | 41 |
| 565 | 20231117 | 102600 | 4464172300 | 42250 | 42250 | 42300 | 42250 | 60 |
| 566 | 20231117 | 102500 | 4461637050 | 42250 | 42250 | 42250 | 42250 | 49 |
| 567 | 20231117 | 102400 | 4459566800 | 42200 | 42200 | 42250 | 42100 | 1136 |
| 568 | 20231117 | 102300 | 4411724100 | 42200 | 42200 | 42200 | 42200 | 21 |
| 569 | 20231117 | 102200 | 4410837900 | 42100 | 42250 | 42250 | 42100 | 402 |
| 570 | 20231117 | 102100 | 4393908900 | 42250 | 42250 | 42250 | 42100 | 1447 |
| 571 | 20231117 | 102000 | 4332880400 | 42250 | 42400 | 42400 | 42250 | 466 |
| 572 | 20231117 | 101900 | 4313169350 | 42400 | 42400 | 42400 | 42400 | 146 |
| 573 | 20231117 | 101800 | 4306978950 | 42400 | 42550 | 42550 | 42350 | 1538 |
| 574 | 20231117 | 101700 | 4241682350 | 42550 | 42600 | 42650 | 42550 | 786 |
| 575 | 20231117 | 101600 | 4208186700 | 42700 | 42700 | 42750 | 42600 | 123 |
| 576 | 20231117 | 101500 | 4202935500 | 42700 | 42750 | 42750 | 42700 | 840 |
| 577 | 20231117 | 101400 | 4167047550 | 42700 | 42550 | 42700 | 42500 | 1208 |
| 578 | 20231117 | 101300 | 4115530600 | 42650 | 42500 | 42650 | 42450 | 1884 |
| 579 | 20231117 | 101200 | 4035228300 | 42550 | 42500 | 42550 | 42450 | 1544 |
| 580 | 20231117 | 101100 | 3969571500 | 42500 | 42300 | 42500 | 42300 | 1209 |
| 581 | 20231117 | 101000 | 3918233050 | 42250 | 42050 | 42250 | 42050 | 592 |
| 582 | 20231117 | 100900 | 3893281850 | 42050 | 42050 | 42150 | 42050 | 957 |
| 583 | 20231117 | 100800 | 3852978650 | 42000 | 42050 | 42050 | 42000 | 424 |
| 584 | 20231117 | 100700 | 3835162950 | 42050 | 42050 | 42050 | 42050 | 498 |
| 585 | 20231117 | 100600 | 3814222050 | 42050 | 42100 | 42100 | 42050 | 145 |
| 586 | 20231117 | 100500 | 3808120750 | 42200 | 42150 | 42200 | 42050 | 410 |
| 587 | 20231117 | 100400 | 3790821300 | 42050 | 42000 | 42050 | 42000 | 141 |
| 588 | 20231117 | 100300 | 3784893600 | 42050 | 42150 | 42150 | 42050 | 1291 |
| 589 | 20231117 | 100200 | 3730560800 | 42150 | 42200 | 42200 | 42150 | 371 |
| 590 | 20231117 | 100100 | 3714908650 | 42250 | 42300 | 42350 | 42250 | 287 |
| 591 | 20231117 | 100000 | 3702778050 | 42300 | 42450 | 42450 | 42300 | 746 |
| 592 | 20231117 | 095900 | 3671174650 | 42450 | 42450 | 42450 | 42400 | 374 |
| 593 | 20231117 | 095800 | 3655310850 | 42450 | 42350 | 42450 | 42300 | 714 |
| 594 | 20231117 | 095700 | 3625071400 | 42300 | 42250 | 42300 | 42200 | 1663 |
| 595 | 20231117 | 095600 | 3554767750 | 42300 | 42250 | 42350 | 42200 | 902 |
| 596 | 20231117 | 095500 | 3516687000 | 42250 | 42400 | 42400 | 42250 | 313 |
| 597 | 20231117 | 095400 | 3503452600 | 42400 | 42250 | 42400 | 42200 | 1804 |
| 598 | 20231117 | 095300 | 3427173550 | 42250 | 42200 | 42300 | 42200 | 267 |
| 599 | 20231117 | 095200 | 3415897500 | 42150 | 42150 | 42200 | 42100 | 1156 |
| 600 | 20231117 | 095100 | 3367163150 | 42150 | 42300 | 42350 | 42150 | 674 |
| 601 | 20231117 | 095000 | 3338670400 | 42350 | 42500 | 42500 | 42300 | 1189 |
| 602 | 20231117 | 094900 | 3288267900 | 42500 | 42450 | 42550 | 42450 | 81 |
| 603 | 20231117 | 094800 | 3284825000 | 42400 | 42450 | 42600 | 42400 | 1639 |
| 604 | 20231117 | 094700 | 3215081700 | 42500 | 42600 | 42600 | 42450 | 890 |
| 605 | 20231117 | 094600 | 3177223250 | 42600 | 42500 | 42600 | 42500 | 365 |
| 606 | 20231117 | 094500 | 3161686350 | 42500 | 42450 | 42500 | 42450 | 897 |
| 607 | 20231117 | 094400 | 3123599700 | 42450 | 42300 | 42450 | 42300 | 177 |
| 608 | 20231117 | 094300 | 3116099150 | 42300 | 42250 | 42300 | 42250 | 575 |
| 609 | 20231117 | 094200 | 3091795200 | 42250 | 42300 | 42300 | 42250 | 796 |
| 610 | 20231117 | 094100 | 3058124850 | 42250 | 42250 | 42250 | 42200 | 605 |
| 611 | 20231117 | 094000 | 3032564600 | 42300 | 42350 | 42400 | 42250 | 2346 |
| 612 | 20231117 | 093900 | 2933255400 | 42400 | 42550 | 42550 | 42400 | 1732 |
| 613 | 20231117 | 093800 | 2859652150 | 42550 | 42600 | 42600 | 42550 | 1565 |
| 614 | 20231117 | 093700 | 2793024150 | 42600 | 42700 | 42700 | 42550 | 2317 |
| 615 | 20231117 | 093600 | 2694328700 | 42700 | 42700 | 42700 | 42600 | 1933 |
| 616 | 20231117 | 093500 | 2611825700 | 42650 | 42850 | 42850 | 42650 | 6772 |
| 617 | 20231117 | 093400 | 2321965650 | 42900 | 42700 | 42900 | 42600 | 3287 |
| 618 | 20231117 | 093300 | 2181428250 | 42700 | 42650 | 42800 | 42600 | 5746 |
| 619 | 20231117 | 093200 | 1935961100 | 42600 | 42700 | 42700 | 42550 | 5449 |
| 620 | 20231117 | 093100 | 1703602800 | 42700 | 42600 | 42750 | 42550 | 2957 |
| 621 | 20231117 | 093000 | 1577388300 | 42600 | 42350 | 42600 | 42350 | 3452 |
| 622 | 20231117 | 092900 | 1430850150 | 42300 | 42250 | 42300 | 42250 | 1192 |
| 623 | 20231117 | 092800 | 1380438600 | 42250 | 42150 | 42250 | 42150 | 979 |
| 624 | 20231117 | 092700 | 1339112350 | 42150 | 42200 | 42200 | 42100 | 788 |
| 625 | 20231117 | 092600 | 1305888250 | 42250 | 42250 | 42300 | 42250 | 1108 |
| 626 | 20231117 | 092500 | 1259042550 | 42250 | 42100 | 42250 | 42100 | 1111 |
| 627 | 20231117 | 092400 | 1212129100 | 42100 | 41850 | 42150 | 41850 | 2242 |
| 628 | 20231117 | 092300 | 1117921250 | 41800 | 41700 | 41800 | 41700 | 649 |
| 629 | 20231117 | 092200 | 1090828100 | 41700 | 41750 | 41750 | 41650 | 1652 |
| 630 | 20231117 | 092100 | 1022002400 | 41750 | 41700 | 41750 | 41650 | 680 |
| 631 | 20231117 | 092000 | 993616500 | 41650 | 41750 | 41750 | 41650 | 3553 |
| 632 | 20231117 | 091900 | 845452400 | 41700 | 41850 | 41850 | 41700 | 1512 |
| 633 | 20231117 | 091800 | 782334650 | 41800 | 41750 | 41800 | 41750 | 157 |
| 634 | 20231117 | 091700 | 775775850 | 41750 | 41700 | 41750 | 41700 | 672 |
| 635 | 20231117 | 091600 | 747735300 | 41700 | 41700 | 41800 | 41700 | 126 |
| 636 | 20231117 | 091500 | 742477900 | 41700 | 41900 | 41900 | 41650 | 431 |
| 637 | 20231117 | 091400 | 724497350 | 41850 | 41750 | 41850 | 41700 | 126 |
| 638 | 20231117 | 091300 | 719230600 | 41700 | 41900 | 41900 | 41700 | 542 |
| 639 | 20231117 | 091200 | 696583300 | 41800 | 41700 | 41800 | 41550 | 1693 |
| 640 | 20231117 | 091100 | 626062150 | 41850 | 41800 | 41850 | 41700 | 1016 |
| 641 | 20231117 | 091000 | 583638050 | 41800 | 41900 | 41900 | 41800 | 293 |
| 642 | 20231117 | 090900 | 571369050 | 41900 | 41900 | 42050 | 41900 | 1179 |
| 643 | 20231117 | 090800 | 521906700 | 41900 | 41750 | 41900 | 41750 | 379 |
| 644 | 20231117 | 090700 | 506064600 | 41750 | 41750 | 41850 | 41750 | 298 |
| 645 | 20231117 | 090600 | 493608500 | 41700 | 41950 | 41950 | 41650 | 2714 |
| 646 | 20231117 | 090500 | 380047200 | 42000 | 41950 | 42050 | 41950 | 1448 |
| 647 | 20231117 | 090400 | 319240400 | 41950 | 41850 | 42000 | 41800 | 751 |
| 648 | 20231117 | 090300 | 287760750 | 41800 | 41900 | 41950 | 41650 | 893 |
| 649 | 20231117 | 090200 | 250410850 | 41900 | 41650 | 41900 | 41650 | 341 |
| 650 | 20231117 | 090100 | 236146450 | 41600 | 41500 | 41600 | 41400 | 1083 |
| 651 | 20231117 | 090000 | 191222800 | 41650 | 42000 | 42000 | 41300 | 4545 |