36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 201000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 3 | 20231114 | 200900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231114 | 200800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231114 | 200700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231114 | 200600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231114 | 200500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231114 | 200400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231114 | 200300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231114 | 200200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231114 | 200100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231114 | 200000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231114 | 195900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231114 | 195800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231114 | 195700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231114 | 195600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231114 | 195500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231114 | 195400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231114 | 195300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231114 | 195200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231114 | 195100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231114 | 195000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231114 | 194900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231114 | 194800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231114 | 194700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231114 | 194600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231114 | 194500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231114 | 194400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231114 | 194300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231114 | 194200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231114 | 194100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231114 | 194000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 33 | 20231114 | 193900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231114 | 193800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231114 | 193700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231114 | 193600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231114 | 193500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231114 | 193400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231114 | 193300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231114 | 193200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231114 | 193100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231114 | 193000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231114 | 192900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231114 | 192800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231114 | 192700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231114 | 192600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231114 | 192500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231114 | 192400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231114 | 192300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231114 | 192200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231114 | 192100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231114 | 192000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231114 | 191900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231114 | 191800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231114 | 191700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231114 | 191600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231114 | 191500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231114 | 191400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231114 | 191300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231114 | 191200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231114 | 191100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231114 | 191000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 63 | 20231114 | 190900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231114 | 190800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231114 | 190700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231114 | 190600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231114 | 190500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231114 | 190400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231114 | 190300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231114 | 190200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231114 | 190100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231114 | 190000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231114 | 185900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231114 | 185800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231114 | 185700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231114 | 185600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231114 | 185500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231114 | 185400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231114 | 185300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231114 | 185200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231114 | 185100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231114 | 185000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231114 | 184900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231114 | 184800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231114 | 184700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231114 | 184600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231114 | 184500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231114 | 184400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231114 | 184300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231114 | 184200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231114 | 184100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231114 | 184000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 93 | 20231114 | 183900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231114 | 183800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231114 | 183700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231114 | 183600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231114 | 183500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231114 | 183400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231114 | 183300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231114 | 183200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231114 | 183100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231114 | 183000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231114 | 182900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231114 | 182800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231114 | 182700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231114 | 182600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231114 | 182500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231114 | 182400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231114 | 182300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231114 | 182200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231114 | 182100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231114 | 182000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231114 | 181900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231114 | 181800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231114 | 181700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231114 | 181600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231114 | 181500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231114 | 181400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231114 | 181300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231114 | 181200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231114 | 181100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231114 | 181000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 123 | 20231114 | 180900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231114 | 180800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231114 | 180700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231114 | 180600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231114 | 180500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231114 | 180400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231114 | 180300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231114 | 180200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231114 | 180100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231114 | 180000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231114 | 175900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231114 | 175800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231114 | 175700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231114 | 175600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231114 | 175500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231114 | 175400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231114 | 175300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231114 | 175200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231114 | 175100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231114 | 175000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231114 | 174900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231114 | 174800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231114 | 174700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231114 | 174600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231114 | 174500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231114 | 174400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231114 | 174300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231114 | 174200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231114 | 174100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231114 | 174000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 153 | 20231114 | 173900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231114 | 173800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231114 | 173700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231114 | 173600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231114 | 173500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231114 | 173400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231114 | 173300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231114 | 173200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231114 | 173100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231114 | 173000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231114 | 172900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231114 | 172800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231114 | 172700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231114 | 172600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231114 | 172500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231114 | 172400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231114 | 172300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231114 | 172200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231114 | 172100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231114 | 172000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231114 | 171900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231114 | 171800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231114 | 171700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231114 | 171600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231114 | 171500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231114 | 171400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231114 | 171300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231114 | 171200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231114 | 171100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231114 | 171000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 183 | 20231114 | 170900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231114 | 170800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231114 | 170700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231114 | 170600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231114 | 170500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231114 | 170400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231114 | 170300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231114 | 170200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231114 | 170100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231114 | 170000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231114 | 165900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231114 | 165800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231114 | 165700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231114 | 165600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231114 | 165500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231114 | 165400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231114 | 165300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231114 | 165200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231114 | 165100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231114 | 165000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231114 | 164900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231114 | 164800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231114 | 164700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231114 | 164600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231114 | 164500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231114 | 164400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231114 | 164300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231114 | 164200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231114 | 164100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231114 | 164000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 213 | 20231114 | 163900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231114 | 163800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231114 | 163700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231114 | 163600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231114 | 163500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231114 | 163400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231114 | 163300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231114 | 163200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231114 | 163100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231114 | 163000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231114 | 162900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231114 | 162800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231114 | 162700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231114 | 162600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231114 | 162500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231114 | 162400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231114 | 162300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231114 | 162200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231114 | 162100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231114 | 162000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231114 | 161900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231114 | 161800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231114 | 161700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231114 | 161600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231114 | 161500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231114 | 161400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231114 | 161300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20231114 | 161200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20231114 | 161100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20231114 | 161000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 243 | 20231114 | 160900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20231114 | 160800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20231114 | 160700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20231114 | 160600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20231114 | 160500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20231114 | 160400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20231114 | 160300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20231114 | 160200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20231114 | 160100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20231114 | 160000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20231114 | 155900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20231114 | 155800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20231114 | 155700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20231114 | 155600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20231114 | 155500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20231114 | 155400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20231114 | 155300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20231114 | 155200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20231114 | 155100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20231114 | 155000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20231114 | 154900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20231114 | 154800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20231114 | 154700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20231114 | 154600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20231114 | 154500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20231114 | 154400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20231114 | 154300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20231114 | 154200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20231114 | 154100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20231114 | 154000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 273 | 20231114 | 153900 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20231114 | 153800 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20231114 | 153700 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20231114 | 153600 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20231114 | 153500 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20231114 | 153400 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20231114 | 153300 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20231114 | 153200 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20231114 | 153100 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20231114 | 153000 | 14170458700 | 47300 | 47300 | 47300 | 47300 | 6563 |
| 283 | 20231114 | 152900 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20231114 | 152800 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20231114 | 152700 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20231114 | 152600 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20231114 | 152500 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 288 | 20231114 | 152400 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20231114 | 152300 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 290 | 20231114 | 152200 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 291 | 20231114 | 152100 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 292 | 20231114 | 152000 | 13860028800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 293 | 20231114 | 151900 | 13860028800 | 47300 | 47350 | 47350 | 47250 | 500 |
| 294 | 20231114 | 151800 | 13836383800 | 47300 | 47400 | 47400 | 47300 | 1337 |
| 295 | 20231114 | 151700 | 13773127400 | 47400 | 47350 | 47400 | 47300 | 1658 |
| 296 | 20231114 | 151600 | 13694625600 | 47350 | 47350 | 47400 | 47250 | 2453 |
| 297 | 20231114 | 151500 | 13578542550 | 47350 | 47350 | 47400 | 47300 | 1544 |
| 298 | 20231114 | 151400 | 13505432250 | 47300 | 47300 | 47350 | 47300 | 690 |
| 299 | 20231114 | 151300 | 13472778100 | 47350 | 47300 | 47350 | 47250 | 868 |
| 300 | 20231114 | 151200 | 13431710900 | 47300 | 47300 | 47350 | 47250 | 1337 |
| 301 | 20231114 | 151100 | 13368463900 | 47300 | 47150 | 47300 | 47100 | 4846 |
| 302 | 20231114 | 151000 | 13139766150 | 47150 | 47050 | 47150 | 47050 | 2734 |
| 303 | 20231114 | 150900 | 13010950700 | 47050 | 47050 | 47100 | 47000 | 1916 |
| 304 | 20231114 | 150800 | 12920794750 | 47050 | 47050 | 47050 | 47000 | 563 |
| 305 | 20231114 | 150700 | 12894311250 | 47050 | 47000 | 47050 | 47000 | 345 |
| 306 | 20231114 | 150600 | 12878083850 | 47000 | 47050 | 47050 | 47000 | 677 |
| 307 | 20231114 | 150500 | 12846249850 | 47050 | 47050 | 47050 | 47000 | 521 |
| 308 | 20231114 | 150400 | 12821750350 | 47050 | 47000 | 47050 | 46950 | 585 |
| 309 | 20231114 | 150300 | 12794257350 | 47000 | 46950 | 47000 | 46950 | 432 |
| 310 | 20231114 | 150200 | 12773956450 | 46950 | 47050 | 47050 | 46950 | 555 |
| 311 | 20231114 | 150100 | 12747859650 | 47000 | 47000 | 47050 | 47000 | 517 |
| 312 | 20231114 | 150000 | 12723541850 | 47050 | 47000 | 47050 | 46950 | 893 |
| 313 | 20231114 | 145900 | 12681573900 | 47000 | 47000 | 47000 | 46950 | 438 |
| 314 | 20231114 | 145800 | 12660988550 | 46950 | 47000 | 47000 | 46950 | 496 |
| 315 | 20231114 | 145700 | 12637683700 | 47000 | 46950 | 47000 | 46900 | 907 |
| 316 | 20231114 | 145600 | 12595109200 | 46950 | 46950 | 46950 | 46900 | 382 |
| 317 | 20231114 | 145500 | 12577175250 | 46950 | 47000 | 47000 | 46900 | 754 |
| 318 | 20231114 | 145400 | 12541763050 | 47000 | 47000 | 47050 | 46950 | 559 |
| 319 | 20231114 | 145300 | 12515487000 | 47000 | 47000 | 47000 | 46950 | 1241 |
| 320 | 20231114 | 145200 | 12457206250 | 47050 | 47000 | 47050 | 46950 | 800 |
| 321 | 20231114 | 145100 | 12419591700 | 47000 | 47050 | 47050 | 46950 | 507 |
| 322 | 20231114 | 145000 | 12395756600 | 47050 | 47050 | 47050 | 46950 | 750 |
| 323 | 20231114 | 144900 | 12360493150 | 47050 | 47000 | 47050 | 47000 | 498 |
| 324 | 20231114 | 144800 | 12337070250 | 47050 | 47050 | 47050 | 47000 | 513 |
| 325 | 20231114 | 144700 | 12312945650 | 47050 | 47050 | 47050 | 47000 | 444 |
| 326 | 20231114 | 144600 | 12292061850 | 47050 | 47050 | 47050 | 47000 | 514 |
| 327 | 20231114 | 144500 | 12267884500 | 47050 | 47050 | 47050 | 47050 | 229 |
| 328 | 20231114 | 144400 | 12257110050 | 47050 | 47000 | 47050 | 47000 | 384 |
| 329 | 20231114 | 144300 | 12239051100 | 47000 | 47050 | 47100 | 47000 | 920 |
| 330 | 20231114 | 144200 | 12195795150 | 47050 | 47050 | 47100 | 47050 | 475 |
| 331 | 20231114 | 144100 | 12173435850 | 47050 | 47050 | 47050 | 47000 | 741 |
| 332 | 20231114 | 144000 | 12138591700 | 47050 | 47050 | 47050 | 47000 | 654 |
| 333 | 20231114 | 143900 | 12107836950 | 47050 | 47050 | 47050 | 47000 | 463 |
| 334 | 20231114 | 143800 | 12086059450 | 47050 | 47000 | 47050 | 47000 | 268 |
| 335 | 20231114 | 143700 | 12073452400 | 47050 | 47050 | 47050 | 47000 | 523 |
| 336 | 20231114 | 143600 | 12048852500 | 47050 | 47050 | 47050 | 47000 | 439 |
| 337 | 20231114 | 143500 | 12028208950 | 47050 | 47050 | 47050 | 47000 | 336 |
| 338 | 20231114 | 143400 | 12012400400 | 47050 | 47050 | 47050 | 46950 | 790 |
| 339 | 20231114 | 143300 | 11975254600 | 47050 | 47050 | 47050 | 47000 | 612 |
| 340 | 20231114 | 143200 | 11946482250 | 47050 | 47050 | 47050 | 46950 | 517 |
| 341 | 20231114 | 143100 | 11922171200 | 47050 | 47050 | 47050 | 47000 | 330 |
| 342 | 20231114 | 143000 | 11906645800 | 47050 | 47050 | 47050 | 47000 | 316 |
| 343 | 20231114 | 142900 | 11891784450 | 47050 | 47000 | 47050 | 46950 | 1081 |
| 344 | 20231114 | 142800 | 11840987400 | 47000 | 46950 | 47000 | 46950 | 272 |
| 345 | 20231114 | 142700 | 11828207250 | 47000 | 47050 | 47050 | 46950 | 601 |
| 346 | 20231114 | 142600 | 11799966550 | 47050 | 47000 | 47050 | 47000 | 382 |
| 347 | 20231114 | 142500 | 11782006050 | 46950 | 47050 | 47050 | 46950 | 941 |
| 348 | 20231114 | 142400 | 11737785300 | 47050 | 47000 | 47050 | 46950 | 1048 |
| 349 | 20231114 | 142300 | 11688532950 | 47000 | 47000 | 47000 | 46950 | 1317 |
| 350 | 20231114 | 142200 | 11626647900 | 47000 | 47000 | 47000 | 46950 | 591 |
| 351 | 20231114 | 142100 | 11598882850 | 47000 | 47000 | 47000 | 46950 | 190 |
| 352 | 20231114 | 142000 | 11589953300 | 47000 | 47050 | 47050 | 46950 | 1152 |
| 353 | 20231114 | 141900 | 11535798200 | 47050 | 47000 | 47050 | 47000 | 500 |
| 354 | 20231114 | 141800 | 11512283250 | 47050 | 47050 | 47050 | 47000 | 508 |
| 355 | 20231114 | 141700 | 11488391150 | 47050 | 46950 | 47050 | 46950 | 2602 |
| 356 | 20231114 | 141600 | 11366085600 | 46950 | 46950 | 47000 | 46900 | 684 |
| 357 | 20231114 | 141500 | 11333966200 | 46950 | 46950 | 47000 | 46900 | 439 |
| 358 | 20231114 | 141400 | 11313357550 | 46950 | 46950 | 46950 | 46950 | 171 |
| 359 | 20231114 | 141300 | 11305329100 | 46950 | 47000 | 47000 | 46950 | 415 |
| 360 | 20231114 | 141200 | 11285836950 | 47000 | 47000 | 47000 | 46900 | 666 |
| 361 | 20231114 | 141100 | 11254554050 | 47000 | 46950 | 47000 | 46900 | 808 |
| 362 | 20231114 | 141000 | 11216623450 | 46950 | 46950 | 46950 | 46900 | 293 |
| 363 | 20231114 | 140900 | 11202869800 | 46950 | 46900 | 46950 | 46900 | 339 |
| 364 | 20231114 | 140800 | 11186960850 | 46950 | 46950 | 46950 | 46900 | 344 |
| 365 | 20231114 | 140700 | 11170816450 | 46950 | 46950 | 46950 | 46900 | 569 |
| 366 | 20231114 | 140600 | 11144113500 | 46950 | 46950 | 46950 | 46900 | 692 |
| 367 | 20231114 | 140500 | 11111646200 | 46950 | 46950 | 46950 | 46900 | 440 |
| 368 | 20231114 | 140400 | 11090996450 | 46950 | 46950 | 46950 | 46900 | 455 |
| 369 | 20231114 | 140300 | 11069634250 | 46950 | 46950 | 46950 | 46950 | 262 |
| 370 | 20231114 | 140200 | 11057333350 | 46950 | 46950 | 46950 | 46900 | 310 |
| 371 | 20231114 | 140100 | 11042779150 | 46950 | 46900 | 46950 | 46900 | 1461 |
| 372 | 20231114 | 140000 | 10974230800 | 46900 | 46900 | 46900 | 46850 | 322 |
| 373 | 20231114 | 135900 | 10959129050 | 46900 | 46900 | 46900 | 46850 | 530 |
| 374 | 20231114 | 135800 | 10934272300 | 46900 | 46900 | 46900 | 46850 | 387 |
| 375 | 20231114 | 135700 | 10916122050 | 46900 | 46900 | 46900 | 46850 | 336 |
| 376 | 20231114 | 135600 | 10900363700 | 46850 | 46900 | 46900 | 46850 | 312 |
| 377 | 20231114 | 135500 | 10885737150 | 46900 | 46900 | 46900 | 46800 | 582 |
| 378 | 20231114 | 135400 | 10858466150 | 46900 | 46900 | 46900 | 46850 | 274 |
| 379 | 20231114 | 135300 | 10845616150 | 46900 | 46900 | 46900 | 46850 | 576 |
| 380 | 20231114 | 135200 | 10818602100 | 46900 | 46800 | 46900 | 46700 | 1091 |
| 381 | 20231114 | 135100 | 10767515250 | 46850 | 46850 | 46850 | 46750 | 2323 |
| 382 | 20231114 | 135000 | 10658822050 | 46900 | 46900 | 46900 | 46850 | 407 |
| 383 | 20231114 | 134900 | 10639740750 | 46850 | 46900 | 46900 | 46850 | 221 |
| 384 | 20231114 | 134800 | 10629376100 | 46900 | 46950 | 46950 | 46850 | 354 |
| 385 | 20231114 | 134700 | 10612762800 | 46950 | 46900 | 46950 | 46900 | 439 |
| 386 | 20231114 | 134600 | 10592170000 | 46900 | 47000 | 47000 | 46900 | 1264 |
| 387 | 20231114 | 134500 | 10532826750 | 47000 | 47000 | 47000 | 46950 | 739 |
| 388 | 20231114 | 134400 | 10498099500 | 47000 | 46950 | 47000 | 46900 | 1200 |
| 389 | 20231114 | 134300 | 10441760000 | 46950 | 46950 | 46950 | 46900 | 220 |
| 390 | 20231114 | 134200 | 10431432700 | 46950 | 46900 | 47000 | 46750 | 4851 |
| 391 | 20231114 | 134100 | 10204068900 | 46850 | 46800 | 46900 | 46800 | 3041 |
| 392 | 20231114 | 134000 | 10061662500 | 46800 | 46750 | 46800 | 46700 | 1470 |
| 393 | 20231114 | 133900 | 9992930750 | 46750 | 46750 | 46750 | 46700 | 478 |
| 394 | 20231114 | 133800 | 9970585500 | 46750 | 46750 | 46800 | 46700 | 1377 |
| 395 | 20231114 | 133700 | 9906241700 | 46750 | 46750 | 46800 | 46700 | 290 |
| 396 | 20231114 | 133600 | 9892684350 | 46750 | 46800 | 46800 | 46750 | 712 |
| 397 | 20231114 | 133500 | 9859390900 | 46800 | 46700 | 46800 | 46700 | 3468 |
| 398 | 20231114 | 133400 | 9697319750 | 46700 | 46700 | 46700 | 46650 | 769 |
| 399 | 20231114 | 133300 | 9661423550 | 46700 | 46700 | 46700 | 46650 | 291 |
| 400 | 20231114 | 133200 | 9647833950 | 46700 | 46700 | 46700 | 46650 | 276 |
| 401 | 20231114 | 133100 | 9634947200 | 46700 | 46700 | 46700 | 46650 | 305 |
| 402 | 20231114 | 133000 | 9620707300 | 46700 | 46700 | 46700 | 46650 | 729 |
| 403 | 20231114 | 132900 | 9586679150 | 46700 | 46700 | 46700 | 46650 | 250 |
| 404 | 20231114 | 132800 | 9575007900 | 46650 | 46700 | 46700 | 46650 | 344 |
| 405 | 20231114 | 132700 | 9558949550 | 46700 | 46700 | 46700 | 46650 | 560 |
| 406 | 20231114 | 132600 | 9532805350 | 46700 | 46700 | 46700 | 46600 | 1414 |
| 407 | 20231114 | 132500 | 9466835900 | 46700 | 46700 | 46700 | 46650 | 408 |
| 408 | 20231114 | 132400 | 9447785300 | 46700 | 46700 | 46700 | 46650 | 268 |
| 409 | 20231114 | 132300 | 9435270700 | 46700 | 46700 | 46700 | 46650 | 322 |
| 410 | 20231114 | 132200 | 9420239250 | 46700 | 46700 | 46700 | 46600 | 225 |
| 411 | 20231114 | 132100 | 9409737500 | 46700 | 46700 | 46700 | 46650 | 451 |
| 412 | 20231114 | 132000 | 9388686600 | 46650 | 46700 | 46700 | 46650 | 344 |
| 413 | 20231114 | 131900 | 9372628850 | 46700 | 46750 | 46750 | 46700 | 576 |
| 414 | 20231114 | 131800 | 9345723850 | 46750 | 46750 | 46750 | 46700 | 437 |
| 415 | 20231114 | 131700 | 9325294300 | 46750 | 46700 | 46750 | 46650 | 2478 |
| 416 | 20231114 | 131600 | 9209566550 | 46700 | 46650 | 46700 | 46600 | 1264 |
| 417 | 20231114 | 131500 | 9150599550 | 46650 | 46650 | 46650 | 46600 | 337 |
| 418 | 20231114 | 131400 | 9134880100 | 46650 | 46650 | 46650 | 46600 | 141 |
| 419 | 20231114 | 131300 | 9128302500 | 46650 | 46700 | 46700 | 46650 | 544 |
| 420 | 20231114 | 131200 | 9102921550 | 46700 | 46650 | 46700 | 46600 | 306 |
| 421 | 20231114 | 131100 | 9088646650 | 46650 | 46700 | 46700 | 46600 | 1269 |
| 422 | 20231114 | 131000 | 9029435750 | 46700 | 46600 | 46700 | 46600 | 1639 |
| 423 | 20231114 | 130900 | 8952983900 | 46600 | 46600 | 46600 | 46550 | 268 |
| 424 | 20231114 | 130800 | 8940495300 | 46600 | 46650 | 46650 | 46550 | 748 |
| 425 | 20231114 | 130700 | 8905641950 | 46650 | 46650 | 46650 | 46600 | 243 |
| 426 | 20231114 | 130600 | 8894313900 | 46600 | 46600 | 46650 | 46550 | 474 |
| 427 | 20231114 | 130500 | 8872213850 | 46600 | 46600 | 46600 | 46550 | 1068 |
| 428 | 20231114 | 130400 | 8822453700 | 46600 | 46350 | 46650 | 46300 | 15235 |
| 429 | 20231114 | 130300 | 8114689350 | 46350 | 46350 | 46350 | 46350 | 299 |
| 430 | 20231114 | 130200 | 8100830700 | 46350 | 46300 | 46350 | 46300 | 358 |
| 431 | 20231114 | 130100 | 8084243300 | 46350 | 46350 | 46350 | 46300 | 741 |
| 432 | 20231114 | 130000 | 8049930750 | 46350 | 46350 | 46350 | 46300 | 742 |
| 433 | 20231114 | 125900 | 8015564700 | 46350 | 46350 | 46350 | 46300 | 252 |
| 434 | 20231114 | 125800 | 8003889700 | 46350 | 46300 | 46350 | 46300 | 1408 |
| 435 | 20231114 | 125700 | 7938694100 | 46300 | 46300 | 46300 | 46250 | 157 |
| 436 | 20231114 | 125600 | 7931425350 | 46300 | 46300 | 46300 | 46300 | 120 |
| 437 | 20231114 | 125500 | 7925869350 | 46300 | 46300 | 46300 | 46250 | 219 |
| 438 | 20231114 | 125400 | 7915735100 | 46300 | 46300 | 46300 | 46250 | 247 |
| 439 | 20231114 | 125300 | 7904301750 | 46300 | 46300 | 46300 | 46250 | 192 |
| 440 | 20231114 | 125200 | 7895413700 | 46300 | 46250 | 46300 | 46250 | 168 |
| 441 | 20231114 | 125100 | 7887638800 | 46300 | 46250 | 46300 | 46200 | 480 |
| 442 | 20231114 | 125000 | 7865447850 | 46250 | 46250 | 46250 | 46150 | 320 |
| 443 | 20231114 | 124900 | 7850664950 | 46200 | 46250 | 46250 | 46200 | 403 |
| 444 | 20231114 | 124800 | 7832029500 | 46250 | 46250 | 46250 | 46200 | 181 |
| 445 | 20231114 | 124700 | 7823660200 | 46250 | 46250 | 46250 | 46200 | 925 |
| 446 | 20231114 | 124600 | 7780879200 | 46250 | 46200 | 46250 | 46150 | 547 |
| 447 | 20231114 | 124500 | 7755586250 | 46200 | 46250 | 46250 | 46200 | 230 |
| 448 | 20231114 | 124400 | 7744955300 | 46250 | 46250 | 46250 | 46200 | 167 |
| 449 | 20231114 | 124300 | 7737234150 | 46250 | 46200 | 46250 | 46150 | 182 |
| 450 | 20231114 | 124200 | 7728823650 | 46250 | 46200 | 46250 | 46200 | 173 |
| 451 | 20231114 | 124100 | 7720829000 | 46200 | 46150 | 46250 | 46150 | 228 |
| 452 | 20231114 | 124000 | 7710295500 | 46200 | 46200 | 46200 | 46150 | 155 |
| 453 | 20231114 | 123900 | 7703136500 | 46200 | 46100 | 46250 | 46100 | 274 |
| 454 | 20231114 | 123800 | 7690481150 | 46150 | 46200 | 46200 | 46150 | 260 |
| 455 | 20231114 | 123700 | 7678476300 | 46200 | 46250 | 46250 | 46050 | 184 |
| 456 | 20231114 | 123600 | 7669980700 | 46250 | 46250 | 46250 | 46100 | 217 |
| 457 | 20231114 | 123500 | 7659957200 | 46100 | 46250 | 46250 | 46100 | 237 |
| 458 | 20231114 | 123400 | 7649003450 | 46250 | 46200 | 46250 | 46200 | 100 |
| 459 | 20231114 | 123300 | 7644380550 | 46250 | 46150 | 46250 | 46100 | 1348 |
| 460 | 20231114 | 123200 | 7582078050 | 46150 | 46200 | 46200 | 46000 | 546 |
| 461 | 20231114 | 123100 | 7556926700 | 46200 | 46200 | 46250 | 46100 | 400 |
| 462 | 20231114 | 123000 | 7538449800 | 46200 | 46200 | 46200 | 46150 | 176 |
| 463 | 20231114 | 122900 | 7530322000 | 46200 | 46200 | 46200 | 46100 | 146 |
| 464 | 20231114 | 122800 | 7523580500 | 46200 | 46200 | 46200 | 46100 | 238 |
| 465 | 20231114 | 122700 | 7512595400 | 46200 | 46200 | 46200 | 46150 | 95 |
| 466 | 20231114 | 122600 | 7508206850 | 46150 | 46200 | 46200 | 46050 | 211 |
| 467 | 20231114 | 122500 | 7498467000 | 46200 | 46200 | 46200 | 46050 | 299 |
| 468 | 20231114 | 122400 | 7484685600 | 46200 | 46200 | 46200 | 46100 | 137 |
| 469 | 20231114 | 122300 | 7478358350 | 46200 | 46200 | 46200 | 46100 | 160 |
| 470 | 20231114 | 122200 | 7470973800 | 46150 | 46100 | 46200 | 46100 | 542 |
| 471 | 20231114 | 122100 | 7445977450 | 46100 | 46150 | 46150 | 46100 | 65 |
| 472 | 20231114 | 122000 | 7442980400 | 46150 | 46150 | 46150 | 46050 | 148 |
| 473 | 20231114 | 121900 | 7436154700 | 46150 | 46150 | 46150 | 46050 | 132 |
| 474 | 20231114 | 121800 | 7430069350 | 46150 | 46150 | 46200 | 46100 | 245 |
| 475 | 20231114 | 121700 | 7418764200 | 46150 | 46150 | 46150 | 46050 | 152 |
| 476 | 20231114 | 121600 | 7411751800 | 46150 | 46150 | 46150 | 46050 | 98 |
| 477 | 20231114 | 121500 | 7407233100 | 46050 | 46150 | 46150 | 46050 | 663 |
| 478 | 20231114 | 121400 | 7376697150 | 46150 | 46100 | 46150 | 46100 | 322 |
| 479 | 20231114 | 121300 | 7361851150 | 46100 | 46100 | 46100 | 46050 | 96 |
| 480 | 20231114 | 121200 | 7357425600 | 46100 | 46150 | 46150 | 46050 | 652 |
| 481 | 20231114 | 121100 | 7327368400 | 46150 | 46200 | 46200 | 46150 | 264 |
| 482 | 20231114 | 121000 | 7315182600 | 46200 | 46200 | 46200 | 46150 | 226 |
| 483 | 20231114 | 120900 | 7304743300 | 46150 | 46100 | 46200 | 46100 | 339 |
| 484 | 20231114 | 120800 | 7289098850 | 46150 | 46150 | 46200 | 46150 | 266 |
| 485 | 20231114 | 120700 | 7276822900 | 46150 | 46200 | 46200 | 46150 | 627 |
| 486 | 20231114 | 120600 | 7247884150 | 46200 | 46200 | 46200 | 46200 | 60 |
| 487 | 20231114 | 120500 | 7245112150 | 46200 | 46200 | 46200 | 46150 | 101 |
| 488 | 20231114 | 120400 | 7240446050 | 46200 | 46200 | 46200 | 46200 | 67 |
| 489 | 20231114 | 120300 | 7237350650 | 46200 | 46200 | 46200 | 46150 | 109 |
| 490 | 20231114 | 120200 | 7232314950 | 46250 | 46250 | 46250 | 46200 | 890 |
| 491 | 20231114 | 120100 | 7191192000 | 46250 | 46200 | 46250 | 46200 | 81 |
| 492 | 20231114 | 120000 | 7187446700 | 46200 | 46250 | 46250 | 46150 | 100 |
| 493 | 20231114 | 115900 | 7182827850 | 46200 | 46250 | 46250 | 46200 | 321 |
| 494 | 20231114 | 115800 | 7167993250 | 46250 | 46250 | 46250 | 46250 | 149 |
| 495 | 20231114 | 115700 | 7161102000 | 46250 | 46300 | 46300 | 46250 | 128 |
| 496 | 20231114 | 115600 | 7155181500 | 46300 | 46250 | 46300 | 46250 | 132 |
| 497 | 20231114 | 115500 | 7149074050 | 46250 | 46250 | 46300 | 46250 | 342 |
| 498 | 20231114 | 115400 | 7133253900 | 46300 | 46300 | 46300 | 46300 | 53 |
| 499 | 20231114 | 115300 | 7130800000 | 46300 | 46350 | 46350 | 46300 | 299 |
| 500 | 20231114 | 115200 | 7116955350 | 46350 | 46350 | 46350 | 46300 | 179 |
| 501 | 20231114 | 115100 | 7108658750 | 46350 | 46350 | 46400 | 46350 | 705 |
| 502 | 20231114 | 115000 | 7075981000 | 46350 | 46350 | 46350 | 46350 | 205 |
| 503 | 20231114 | 114900 | 7066479250 | 46350 | 46350 | 46350 | 46300 | 119 |
| 504 | 20231114 | 114800 | 7060964650 | 46350 | 46350 | 46350 | 46300 | 95 |
| 505 | 20231114 | 114700 | 7056561450 | 46300 | 46350 | 46400 | 46300 | 226 |
| 506 | 20231114 | 114600 | 7046088750 | 46350 | 46350 | 46400 | 46350 | 1735 |
| 507 | 20231114 | 114500 | 6965669600 | 46350 | 46350 | 46350 | 46300 | 200 |
| 508 | 20231114 | 114400 | 6956399700 | 46350 | 46350 | 46350 | 46300 | 744 |
| 509 | 20231114 | 114300 | 6921918300 | 46300 | 46350 | 46350 | 46300 | 205 |
| 510 | 20231114 | 114200 | 6912422100 | 46350 | 46350 | 46350 | 46300 | 457 |
| 511 | 20231114 | 114100 | 6891245200 | 46350 | 46350 | 46350 | 46350 | 200 |
| 512 | 20231114 | 114000 | 6881975200 | 46350 | 46350 | 46400 | 46350 | 652 |
| 513 | 20231114 | 113900 | 6851752100 | 46350 | 46300 | 46400 | 46300 | 2490 |
| 514 | 20231114 | 113800 | 6736397250 | 46300 | 46200 | 46300 | 46200 | 2365 |
| 515 | 20231114 | 113700 | 6627068950 | 46200 | 46150 | 46200 | 46150 | 327 |
| 516 | 20231114 | 113600 | 6611975200 | 46150 | 46200 | 46200 | 46100 | 251 |
| 517 | 20231114 | 113500 | 6600401400 | 46150 | 46200 | 46200 | 46100 | 223 |
| 518 | 20231114 | 113400 | 6590107200 | 46200 | 46100 | 46200 | 46100 | 525 |
| 519 | 20231114 | 113300 | 6565878100 | 46100 | 46200 | 46200 | 46100 | 201 |
| 520 | 20231114 | 113200 | 6556602150 | 46200 | 46100 | 46200 | 46100 | 293 |
| 521 | 20231114 | 113100 | 6543081950 | 46150 | 46150 | 46150 | 46100 | 215 |
| 522 | 20231114 | 113000 | 6533165250 | 46150 | 46200 | 46200 | 46100 | 220 |
| 523 | 20231114 | 112900 | 6523017900 | 46200 | 46150 | 46200 | 46100 | 276 |
| 524 | 20231114 | 112800 | 6510276350 | 46200 | 46150 | 46200 | 46100 | 338 |
| 525 | 20231114 | 112700 | 6494678950 | 46200 | 46100 | 46200 | 46100 | 642 |
| 526 | 20231114 | 112600 | 6465061050 | 46100 | 46150 | 46150 | 46050 | 861 |
| 527 | 20231114 | 112500 | 6425366000 | 46150 | 46150 | 46150 | 46100 | 121 |
| 528 | 20231114 | 112400 | 6419782150 | 46100 | 46150 | 46150 | 46100 | 159 |
| 529 | 20231114 | 112300 | 6412447750 | 46150 | 46200 | 46200 | 46000 | 157 |
| 530 | 20231114 | 112200 | 6405209700 | 46200 | 46050 | 46200 | 46000 | 552 |
| 531 | 20231114 | 112100 | 6379754700 | 46050 | 46100 | 46100 | 46000 | 238 |
| 532 | 20231114 | 112000 | 6368799150 | 46100 | 46150 | 46200 | 46100 | 361 |
| 533 | 20231114 | 111900 | 6352140300 | 46150 | 46000 | 46150 | 46000 | 3905 |
| 534 | 20231114 | 111800 | 6172322300 | 46000 | 45900 | 46000 | 45900 | 195 |
| 535 | 20231114 | 111700 | 6163362100 | 45950 | 46000 | 46000 | 45950 | 245 |
| 536 | 20231114 | 111600 | 6152102800 | 46000 | 45900 | 46000 | 45900 | 320 |
| 537 | 20231114 | 111500 | 6137391550 | 46000 | 45900 | 46000 | 45850 | 598 |
| 538 | 20231114 | 111400 | 6109942950 | 45900 | 45850 | 45900 | 45850 | 456 |
| 539 | 20231114 | 111300 | 6089034000 | 45850 | 45850 | 45850 | 45800 | 189 |
| 540 | 20231114 | 111200 | 6080369900 | 45850 | 45900 | 45900 | 45850 | 219 |
| 541 | 20231114 | 111100 | 6070326900 | 45900 | 45850 | 45900 | 45850 | 538 |
| 542 | 20231114 | 111000 | 6045657000 | 45900 | 45950 | 46000 | 45900 | 598 |
| 543 | 20231114 | 110900 | 6018189400 | 46000 | 46050 | 46050 | 45900 | 3454 |
| 544 | 20231114 | 110800 | 5859338650 | 46050 | 46050 | 46050 | 46000 | 212 |
| 545 | 20231114 | 110700 | 5849583150 | 46050 | 46050 | 46100 | 46050 | 519 |
| 546 | 20231114 | 110600 | 5825680250 | 46050 | 46100 | 46100 | 46000 | 923 |
| 547 | 20231114 | 110500 | 5783181050 | 46100 | 46200 | 46200 | 46100 | 479 |
| 548 | 20231114 | 110400 | 5761088500 | 46200 | 46150 | 46200 | 46150 | 321 |
| 549 | 20231114 | 110300 | 5746270200 | 46150 | 46100 | 46200 | 46100 | 804 |
| 550 | 20231114 | 110200 | 5709191950 | 46150 | 46250 | 46250 | 46100 | 1859 |
| 551 | 20231114 | 110100 | 5623333800 | 46250 | 46250 | 46300 | 46200 | 533 |
| 552 | 20231114 | 110000 | 5598679350 | 46250 | 46250 | 46300 | 46200 | 549 |
| 553 | 20231114 | 105900 | 5573292300 | 46250 | 46300 | 46300 | 46200 | 263 |
| 554 | 20231114 | 105800 | 5561131500 | 46250 | 46300 | 46300 | 46250 | 692 |
| 555 | 20231114 | 105700 | 5529118400 | 46250 | 46200 | 46300 | 46200 | 1153 |
| 556 | 20231114 | 105600 | 5475792200 | 46200 | 46150 | 46250 | 46150 | 1268 |
| 557 | 20231114 | 105500 | 5417214000 | 46200 | 46200 | 46200 | 46150 | 566 |
| 558 | 20231114 | 105400 | 5391076100 | 46200 | 46150 | 46200 | 46050 | 1549 |
| 559 | 20231114 | 105300 | 5319633150 | 46150 | 46150 | 46150 | 46100 | 176 |
| 560 | 20231114 | 105200 | 5311516200 | 46100 | 46100 | 46150 | 46050 | 591 |
| 561 | 20231114 | 105100 | 5284271800 | 46100 | 46150 | 46200 | 46050 | 2468 |
| 562 | 20231114 | 105000 | 5170457750 | 46100 | 46150 | 46200 | 46100 | 408 |
| 563 | 20231114 | 104900 | 5151638900 | 46100 | 46200 | 46200 | 46100 | 696 |
| 564 | 20231114 | 104800 | 5119521000 | 46200 | 46200 | 46250 | 46150 | 1397 |
| 565 | 20231114 | 104700 | 5055023600 | 46250 | 46200 | 46300 | 46200 | 482 |
| 566 | 20231114 | 104600 | 5032736850 | 46200 | 46300 | 46350 | 46200 | 610 |
| 567 | 20231114 | 104500 | 5004507850 | 46300 | 46400 | 46400 | 46250 | 633 |
| 568 | 20231114 | 104400 | 4975218750 | 46400 | 46400 | 46400 | 46200 | 1304 |
| 569 | 20231114 | 104300 | 4914802550 | 46400 | 46400 | 46400 | 46350 | 524 |
| 570 | 20231114 | 104200 | 4890500600 | 46400 | 46400 | 46450 | 46350 | 1446 |
| 571 | 20231114 | 104100 | 4823405450 | 46450 | 46400 | 46450 | 46350 | 2860 |
| 572 | 20231114 | 104000 | 4690708800 | 46400 | 46250 | 46450 | 46200 | 5572 |
| 573 | 20231114 | 103900 | 4432510200 | 46250 | 46250 | 46300 | 46200 | 2254 |
| 574 | 20231114 | 103800 | 4328249150 | 46150 | 46250 | 46300 | 46150 | 2775 |
| 575 | 20231114 | 103700 | 4199932800 | 46200 | 46200 | 46250 | 46150 | 4277 |
| 576 | 20231114 | 103600 | 4002433100 | 46200 | 46050 | 46200 | 46050 | 7609 |
| 577 | 20231114 | 103500 | 3651590550 | 46100 | 46050 | 46100 | 46000 | 6474 |
| 578 | 20231114 | 103400 | 3353519650 | 46050 | 46050 | 46100 | 46000 | 6103 |
| 579 | 20231114 | 103300 | 3072292150 | 46050 | 45800 | 46050 | 45800 | 3821 |
| 580 | 20231114 | 103200 | 2896693750 | 45900 | 45900 | 45900 | 45850 | 1755 |
| 581 | 20231114 | 103100 | 2816156700 | 45900 | 45750 | 45900 | 45700 | 2264 |
| 582 | 20231114 | 103000 | 2712423550 | 45750 | 45700 | 45750 | 45700 | 1007 |
| 583 | 20231114 | 102900 | 2666357850 | 45750 | 45750 | 45800 | 45700 | 453 |
| 584 | 20231114 | 102800 | 2645632000 | 45750 | 45800 | 45800 | 45750 | 778 |
| 585 | 20231114 | 102700 | 2610026050 | 45800 | 45800 | 45800 | 45750 | 395 |
| 586 | 20231114 | 102600 | 2591939050 | 45850 | 45800 | 45850 | 45800 | 779 |
| 587 | 20231114 | 102500 | 2556254200 | 45800 | 45850 | 45850 | 45750 | 491 |
| 588 | 20231114 | 102400 | 2533778000 | 45850 | 45650 | 45850 | 45600 | 1893 |
| 589 | 20231114 | 102300 | 2447211600 | 45700 | 45700 | 45700 | 45650 | 418 |
| 590 | 20231114 | 102200 | 2428122850 | 45700 | 45700 | 45750 | 45650 | 249 |
| 591 | 20231114 | 102100 | 2416746950 | 45700 | 45700 | 45750 | 45650 | 1031 |
| 592 | 20231114 | 102000 | 2369619350 | 45600 | 45650 | 45700 | 45600 | 2142 |
| 593 | 20231114 | 101900 | 2271847900 | 45650 | 45600 | 45650 | 45550 | 896 |
| 594 | 20231114 | 101800 | 2230984350 | 45600 | 45450 | 45600 | 45450 | 2464 |
| 595 | 20231114 | 101700 | 2118881450 | 45450 | 45450 | 45450 | 45400 | 209 |
| 596 | 20231114 | 101600 | 2109383800 | 45400 | 45450 | 45500 | 45300 | 599 |
| 597 | 20231114 | 101500 | 2082177150 | 45450 | 45300 | 45450 | 45250 | 1721 |
| 598 | 20231114 | 101400 | 2004072300 | 45250 | 45200 | 45250 | 45200 | 975 |
| 599 | 20231114 | 101300 | 1959954950 | 45200 | 45350 | 45350 | 45200 | 380 |
| 600 | 20231114 | 101200 | 1942761500 | 45350 | 45300 | 45350 | 45200 | 195 |
| 601 | 20231114 | 101100 | 1933930200 | 45300 | 45200 | 45300 | 45200 | 634 |
| 602 | 20231114 | 101000 | 1905240900 | 45200 | 45200 | 45250 | 45200 | 612 |
| 603 | 20231114 | 100900 | 1877578300 | 45200 | 45200 | 45200 | 45150 | 146 |
| 604 | 20231114 | 100800 | 1870985050 | 45150 | 45150 | 45150 | 45150 | 2 |
| 605 | 20231114 | 100700 | 1870894750 | 45150 | 45200 | 45250 | 45150 | 973 |
| 606 | 20231114 | 100600 | 1826928900 | 45250 | 45200 | 45250 | 45200 | 258 |
| 607 | 20231114 | 100500 | 1815254700 | 45250 | 45300 | 45300 | 45250 | 761 |
| 608 | 20231114 | 100400 | 1780787050 | 45300 | 45350 | 45350 | 45300 | 62 |
| 609 | 20231114 | 100300 | 1777977950 | 45350 | 45350 | 45350 | 45350 | 2 |
| 610 | 20231114 | 100200 | 1777887250 | 45350 | 45350 | 45350 | 45300 | 72 |
| 611 | 20231114 | 100100 | 1774623850 | 45300 | 45250 | 45300 | 45250 | 380 |
| 612 | 20231114 | 100000 | 1757411900 | 45250 | 45250 | 45300 | 45200 | 160 |
| 613 | 20231114 | 095900 | 1750173600 | 45250 | 45200 | 45250 | 45200 | 117 |
| 614 | 20231114 | 095800 | 1744883400 | 45250 | 45250 | 45250 | 45200 | 903 |
| 615 | 20231114 | 095700 | 1704050300 | 45250 | 45350 | 45350 | 45250 | 339 |
| 616 | 20231114 | 095600 | 1688683800 | 45350 | 45350 | 45350 | 45300 | 47 |
| 617 | 20231114 | 095500 | 1686553700 | 45300 | 45300 | 45300 | 45300 | 239 |
| 618 | 20231114 | 095400 | 1675727000 | 45300 | 45250 | 45300 | 45250 | 630 |
| 619 | 20231114 | 095300 | 1647197650 | 45250 | 45200 | 45250 | 45200 | 814 |
| 620 | 20231114 | 095200 | 1610365050 | 45200 | 45200 | 45200 | 45200 | 506 |
| 621 | 20231114 | 095100 | 1587493850 | 45200 | 45150 | 45250 | 45150 | 525 |
| 622 | 20231114 | 095000 | 1563777300 | 45200 | 45200 | 45200 | 45150 | 221 |
| 623 | 20231114 | 094900 | 1553793350 | 45200 | 45200 | 45200 | 45150 | 717 |
| 624 | 20231114 | 094800 | 1521385950 | 45250 | 45300 | 45300 | 45200 | 883 |
| 625 | 20231114 | 094700 | 1481411000 | 45350 | 45350 | 45350 | 45300 | 716 |
| 626 | 20231114 | 094600 | 1448972700 | 45350 | 45400 | 45400 | 45350 | 390 |
| 627 | 20231114 | 094500 | 1431284650 | 45400 | 45400 | 45400 | 45350 | 601 |
| 628 | 20231114 | 094400 | 1404026450 | 45400 | 45450 | 45450 | 45400 | 1485 |
| 629 | 20231114 | 094300 | 1336601250 | 45450 | 45450 | 45450 | 45450 | 184 |
| 630 | 20231114 | 094200 | 1328238450 | 45450 | 45350 | 45450 | 45350 | 1692 |
| 631 | 20231114 | 094100 | 1251433050 | 45350 | 45300 | 45350 | 45300 | 81 |
| 632 | 20231114 | 094000 | 1247759750 | 45300 | 45350 | 45350 | 45300 | 65 |
| 633 | 20231114 | 093900 | 1244812550 | 45350 | 45350 | 45350 | 45300 | 199 |
| 634 | 20231114 | 093800 | 1235792200 | 45350 | 45350 | 45350 | 45300 | 290 |
| 635 | 20231114 | 093700 | 1222652000 | 45350 | 45300 | 45350 | 45300 | 215 |
| 636 | 20231114 | 093600 | 1212907450 | 45300 | 45250 | 45350 | 45250 | 854 |
| 637 | 20231114 | 093500 | 1174232350 | 45250 | 45300 | 45300 | 45250 | 136 |
| 638 | 20231114 | 093400 | 1168075400 | 45300 | 45300 | 45350 | 45250 | 133 |
| 639 | 20231114 | 093300 | 1162051850 | 45300 | 45250 | 45350 | 45200 | 1555 |
| 640 | 20231114 | 093200 | 1091623750 | 45200 | 45250 | 45250 | 45200 | 222 |
| 641 | 20231114 | 093100 | 1081588250 | 45250 | 45150 | 45250 | 45150 | 798 |
| 642 | 20231114 | 093000 | 1045513050 | 45150 | 45200 | 45200 | 45150 | 384 |
| 643 | 20231114 | 092900 | 1028166250 | 45200 | 45200 | 45200 | 45150 | 622 |
| 644 | 20231114 | 092800 | 1000082650 | 45200 | 45200 | 45200 | 45200 | 8 |
| 645 | 20231114 | 092700 | 999721050 | 45200 | 45250 | 45250 | 45200 | 706 |
| 646 | 20231114 | 092600 | 967784500 | 45250 | 45300 | 45300 | 45250 | 152 |
| 647 | 20231114 | 092500 | 960903350 | 45300 | 45250 | 45300 | 45250 | 92 |
| 648 | 20231114 | 092400 | 956740250 | 45250 | 45250 | 45300 | 45200 | 908 |
| 649 | 20231114 | 092300 | 915656450 | 45250 | 45300 | 45300 | 45250 | 567 |
| 650 | 20231114 | 092200 | 889993150 | 45300 | 45300 | 45300 | 45300 | 1063 |
| 651 | 20231114 | 092100 | 841839250 | 45250 | 45200 | 45300 | 45200 | 1092 |
| 652 | 20231114 | 092000 | 792415600 | 45150 | 45200 | 45200 | 45150 | 188 |
| 653 | 20231114 | 091900 | 783925050 | 45200 | 45100 | 45200 | 45100 | 1013 |
| 654 | 20231114 | 091800 | 738173850 | 45100 | 45100 | 45150 | 45050 | 861 |
| 655 | 20231114 | 091700 | 699341150 | 45000 | 45000 | 45050 | 44950 | 338 |
| 656 | 20231114 | 091600 | 684125200 | 45000 | 45050 | 45050 | 44950 | 79 |
| 657 | 20231114 | 091500 | 680570950 | 44950 | 45100 | 45100 | 44950 | 963 |
| 658 | 20231114 | 091400 | 637213000 | 45100 | 45150 | 45150 | 45100 | 120 |
| 659 | 20231114 | 091300 | 631797500 | 45150 | 45050 | 45150 | 45050 | 561 |
| 660 | 20231114 | 091200 | 606497550 | 45050 | 45150 | 45200 | 45050 | 333 |
| 661 | 20231114 | 091100 | 591478150 | 45150 | 45100 | 45200 | 45100 | 172 |
| 662 | 20231114 | 091000 | 583712100 | 45200 | 45200 | 45250 | 45150 | 634 |
| 663 | 20231114 | 090900 | 555074800 | 45200 | 45150 | 45200 | 45100 | 751 |
| 664 | 20231114 | 090800 | 521171950 | 45100 | 45100 | 45200 | 45100 | 595 |
| 665 | 20231114 | 090700 | 494309700 | 45150 | 45050 | 45150 | 45050 | 580 |
| 666 | 20231114 | 090600 | 468148200 | 45000 | 45150 | 45150 | 45000 | 1249 |
| 667 | 20231114 | 090500 | 411834450 | 45100 | 45000 | 45100 | 44950 | 984 |
| 668 | 20231114 | 090400 | 367500150 | 44950 | 44950 | 45000 | 44900 | 693 |
| 669 | 20231114 | 090300 | 336338700 | 44900 | 45000 | 45000 | 44900 | 563 |
| 670 | 20231114 | 090200 | 311036750 | 44950 | 45100 | 45100 | 44900 | 1018 |
| 671 | 20231114 | 090100 | 265211900 | 45000 | 45000 | 45200 | 45000 | 874 |
| 672 | 20231114 | 090000 | 225818850 | 44800 | 44750 | 45100 | 44750 | 5041 |