36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 3 | 20231114 | 201900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20231114 | 201800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20231114 | 201700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20231114 | 201600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20231114 | 201500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20231114 | 201400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20231114 | 201300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20231114 | 201200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20231114 | 201100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20231114 | 201000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20231114 | 200900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20231114 | 200800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20231114 | 200700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20231114 | 200600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20231114 | 200500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20231114 | 200400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20231114 | 200300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20231114 | 200200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20231114 | 200100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20231114 | 200000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20231114 | 195900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20231114 | 195800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20231114 | 195700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20231114 | 195600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20231114 | 195500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20231114 | 195400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20231114 | 195300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20231114 | 195200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20231114 | 195100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20231114 | 195000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 33 | 20231114 | 194900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20231114 | 194800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20231114 | 194700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20231114 | 194600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20231114 | 194500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20231114 | 194400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20231114 | 194300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20231114 | 194200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20231114 | 194100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20231114 | 194000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20231114 | 193900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20231114 | 193800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20231114 | 193700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20231114 | 193600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20231114 | 193500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20231114 | 193400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20231114 | 193300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20231114 | 193200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20231114 | 193100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20231114 | 193000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20231114 | 192900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20231114 | 192800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20231114 | 192700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20231114 | 192600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20231114 | 192500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20231114 | 192400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20231114 | 192300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20231114 | 192200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20231114 | 192100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20231114 | 192000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 63 | 20231114 | 191900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20231114 | 191800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20231114 | 191700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20231114 | 191600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20231114 | 191500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20231114 | 191400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20231114 | 191300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20231114 | 191200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20231114 | 191100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20231114 | 191000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20231114 | 190900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20231114 | 190800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20231114 | 190700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20231114 | 190600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20231114 | 190500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20231114 | 190400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20231114 | 190300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20231114 | 190200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20231114 | 190100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20231114 | 190000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20231114 | 185900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20231114 | 185800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20231114 | 185700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20231114 | 185600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20231114 | 185500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20231114 | 185400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20231114 | 185300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20231114 | 185200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20231114 | 185100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20231114 | 185000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 93 | 20231114 | 184900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20231114 | 184800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20231114 | 184700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20231114 | 184600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20231114 | 184500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20231114 | 184400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20231114 | 184300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20231114 | 184200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20231114 | 184100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20231114 | 184000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20231114 | 183900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20231114 | 183800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20231114 | 183700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20231114 | 183600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20231114 | 183500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20231114 | 183400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20231114 | 183300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20231114 | 183200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20231114 | 183100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20231114 | 183000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20231114 | 182900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20231114 | 182800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20231114 | 182700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20231114 | 182600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20231114 | 182500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20231114 | 182400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20231114 | 182300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20231114 | 182200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20231114 | 182100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20231114 | 182000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 123 | 20231114 | 181900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20231114 | 181800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20231114 | 181700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20231114 | 181600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20231114 | 181500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20231114 | 181400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20231114 | 181300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20231114 | 181200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20231114 | 181100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20231114 | 181000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20231114 | 180900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20231114 | 180800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20231114 | 180700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20231114 | 180600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20231114 | 180500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20231114 | 180400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20231114 | 180300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20231114 | 180200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20231114 | 180100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20231114 | 180000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20231114 | 175900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20231114 | 175800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20231114 | 175700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20231114 | 175600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20231114 | 175500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20231114 | 175400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20231114 | 175300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20231114 | 175200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20231114 | 175100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20231114 | 175000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 153 | 20231114 | 174900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20231114 | 174800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20231114 | 174700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20231114 | 174600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20231114 | 174500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20231114 | 174400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20231114 | 174300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20231114 | 174200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20231114 | 174100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20231114 | 174000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20231114 | 173900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20231114 | 173800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20231114 | 173700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20231114 | 173600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20231114 | 173500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20231114 | 173400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20231114 | 173300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20231114 | 173200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20231114 | 173100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20231114 | 173000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20231114 | 172900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20231114 | 172800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20231114 | 172700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20231114 | 172600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20231114 | 172500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20231114 | 172400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20231114 | 172300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20231114 | 172200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20231114 | 172100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20231114 | 172000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 183 | 20231114 | 171900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20231114 | 171800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20231114 | 171700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20231114 | 171600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20231114 | 171500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20231114 | 171400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20231114 | 171300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20231114 | 171200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20231114 | 171100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20231114 | 171000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20231114 | 170900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20231114 | 170800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20231114 | 170700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20231114 | 170600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20231114 | 170500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20231114 | 170400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20231114 | 170300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20231114 | 170200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20231114 | 170100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20231114 | 170000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20231114 | 165900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20231114 | 165800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20231114 | 165700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20231114 | 165600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20231114 | 165500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20231114 | 165400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20231114 | 165300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20231114 | 165200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20231114 | 165100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20231114 | 165000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 213 | 20231114 | 164900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20231114 | 164800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 215 | 20231114 | 164700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 216 | 20231114 | 164600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 217 | 20231114 | 164500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 218 | 20231114 | 164400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20231114 | 164300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20231114 | 164200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20231114 | 164100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20231114 | 164000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20231114 | 163900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 224 | 20231114 | 163800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 225 | 20231114 | 163700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 226 | 20231114 | 163600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 227 | 20231114 | 163500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 228 | 20231114 | 163400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 229 | 20231114 | 163300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 230 | 20231114 | 163200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 231 | 20231114 | 163100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 232 | 20231114 | 163000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 233 | 20231114 | 162900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 234 | 20231114 | 162800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 235 | 20231114 | 162700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 236 | 20231114 | 162600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 237 | 20231114 | 162500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 238 | 20231114 | 162400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 239 | 20231114 | 162300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 240 | 20231114 | 162200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 241 | 20231114 | 162100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 242 | 20231114 | 162000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 243 | 20231114 | 161900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20231114 | 161800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20231114 | 161700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20231114 | 161600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20231114 | 161500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20231114 | 161400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20231114 | 161300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 250 | 20231114 | 161200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 251 | 20231114 | 161100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 252 | 20231114 | 161000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 253 | 20231114 | 160900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 254 | 20231114 | 160800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 255 | 20231114 | 160700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 256 | 20231114 | 160600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 257 | 20231114 | 160500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 258 | 20231114 | 160400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 259 | 20231114 | 160300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 260 | 20231114 | 160200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 261 | 20231114 | 160100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 262 | 20231114 | 160000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 263 | 20231114 | 155900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 264 | 20231114 | 155800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 265 | 20231114 | 155700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 266 | 20231114 | 155600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 267 | 20231114 | 155500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 268 | 20231114 | 155400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 269 | 20231114 | 155300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 270 | 20231114 | 155200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 271 | 20231114 | 155100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 272 | 20231114 | 155000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 273 | 20231114 | 154900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 274 | 20231114 | 154800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 275 | 20231114 | 154700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 276 | 20231114 | 154600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 277 | 20231114 | 154500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 278 | 20231114 | 154400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 279 | 20231114 | 154300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 280 | 20231114 | 154200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 281 | 20231114 | 154100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 282 | 20231114 | 154000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 283 | 20231114 | 153900 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 284 | 20231114 | 153800 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 285 | 20231114 | 153700 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 286 | 20231114 | 153600 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 287 | 20231114 | 153500 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 288 | 20231114 | 153400 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 289 | 20231114 | 153300 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 290 | 20231114 | 153200 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 291 | 20231114 | 153100 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 0 |
| 292 | 20231114 | 153000 | 8801226400 | 42950 | 42950 | 42950 | 42950 | 2804 |
| 293 | 20231114 | 152900 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 294 | 20231114 | 152800 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 295 | 20231114 | 152700 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 296 | 20231114 | 152600 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 297 | 20231114 | 152500 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 298 | 20231114 | 152400 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 299 | 20231114 | 152300 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 300 | 20231114 | 152200 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 301 | 20231114 | 152100 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 302 | 20231114 | 152000 | 8680794600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 303 | 20231114 | 151900 | 8680794600 | 43150 | 43450 | 43450 | 43150 | 306 |
| 304 | 20231114 | 151800 | 8667539450 | 43450 | 43350 | 43500 | 43100 | 2980 |
| 305 | 20231114 | 151700 | 8538304850 | 43400 | 43450 | 43500 | 43350 | 3177 |
| 306 | 20231114 | 151600 | 8400342250 | 43450 | 43400 | 43450 | 43300 | 2611 |
| 307 | 20231114 | 151500 | 8286955350 | 43400 | 43300 | 43450 | 43250 | 2789 |
| 308 | 20231114 | 151400 | 8166055500 | 43450 | 43450 | 43450 | 43350 | 1205 |
| 309 | 20231114 | 151300 | 8113742200 | 43450 | 43350 | 43450 | 43250 | 1505 |
| 310 | 20231114 | 151200 | 8048502100 | 43300 | 43400 | 43450 | 43300 | 1111 |
| 311 | 20231114 | 151100 | 8000317800 | 43400 | 43450 | 43450 | 43300 | 1104 |
| 312 | 20231114 | 151000 | 7952396300 | 43350 | 43400 | 43450 | 43350 | 3109 |
| 313 | 20231114 | 150900 | 7817450850 | 43400 | 43300 | 43400 | 43300 | 2091 |
| 314 | 20231114 | 150800 | 7726732150 | 43250 | 43300 | 43350 | 43250 | 1426 |
| 315 | 20231114 | 150700 | 7664981300 | 43300 | 43150 | 43300 | 43150 | 1017 |
| 316 | 20231114 | 150600 | 7620960100 | 43300 | 43200 | 43300 | 43150 | 1129 |
| 317 | 20231114 | 150500 | 7572143100 | 43200 | 43100 | 43250 | 43100 | 1162 |
| 318 | 20231114 | 150400 | 7521950150 | 43100 | 43100 | 43200 | 43050 | 947 |
| 319 | 20231114 | 150300 | 7481086800 | 43200 | 43100 | 43250 | 43050 | 934 |
| 320 | 20231114 | 150200 | 7440806350 | 43150 | 43150 | 43250 | 43150 | 730 |
| 321 | 20231114 | 150100 | 7409270900 | 43200 | 43100 | 43200 | 43100 | 909 |
| 322 | 20231114 | 150000 | 7370036650 | 43150 | 43250 | 43300 | 43100 | 1082 |
| 323 | 20231114 | 145900 | 7323294450 | 43250 | 43200 | 43300 | 43200 | 1384 |
| 324 | 20231114 | 145800 | 7263456500 | 43200 | 43200 | 43300 | 43200 | 2058 |
| 325 | 20231114 | 145700 | 7174458800 | 43200 | 43100 | 43200 | 43100 | 1467 |
| 326 | 20231114 | 145600 | 7111109500 | 43150 | 43150 | 43200 | 43100 | 1886 |
| 327 | 20231114 | 145500 | 7029688800 | 43150 | 43100 | 43150 | 43050 | 1478 |
| 328 | 20231114 | 145400 | 6965943600 | 43100 | 43100 | 43150 | 43000 | 2135 |
| 329 | 20231114 | 145300 | 6873947150 | 43050 | 43050 | 43100 | 43000 | 2694 |
| 330 | 20231114 | 145200 | 6757940650 | 43050 | 43000 | 43050 | 42950 | 1556 |
| 331 | 20231114 | 145100 | 6691010650 | 43000 | 43000 | 43000 | 42950 | 2000 |
| 332 | 20231114 | 145000 | 6605010750 | 42950 | 43000 | 43000 | 42900 | 1362 |
| 333 | 20231114 | 144900 | 6546497300 | 43000 | 42950 | 43000 | 42950 | 1384 |
| 334 | 20231114 | 144800 | 6487017400 | 42950 | 42950 | 42950 | 42900 | 1161 |
| 335 | 20231114 | 144700 | 6437152500 | 42950 | 42850 | 42950 | 42850 | 1029 |
| 336 | 20231114 | 144600 | 6392980550 | 42900 | 42900 | 42900 | 42900 | 1463 |
| 337 | 20231114 | 144500 | 6330217850 | 42900 | 42900 | 42900 | 42850 | 765 |
| 338 | 20231114 | 144400 | 6297399650 | 42900 | 42900 | 42900 | 42850 | 441 |
| 339 | 20231114 | 144300 | 6278481850 | 42900 | 42850 | 42900 | 42800 | 712 |
| 340 | 20231114 | 144200 | 6247961350 | 42850 | 42850 | 42900 | 42800 | 575 |
| 341 | 20231114 | 144100 | 6223311550 | 42850 | 42850 | 42900 | 42850 | 429 |
| 342 | 20231114 | 144000 | 6204920300 | 42850 | 42800 | 42850 | 42800 | 346 |
| 343 | 20231114 | 143900 | 6190095800 | 42850 | 42900 | 42900 | 42750 | 668 |
| 344 | 20231114 | 143800 | 6161490850 | 42800 | 42750 | 42850 | 42750 | 672 |
| 345 | 20231114 | 143700 | 6132705550 | 42800 | 42700 | 42800 | 42700 | 366 |
| 346 | 20231114 | 143600 | 6117042600 | 42800 | 42800 | 42800 | 42700 | 556 |
| 347 | 20231114 | 143500 | 6093254600 | 42800 | 42750 | 42800 | 42700 | 346 |
| 348 | 20231114 | 143400 | 6078461550 | 42750 | 42750 | 42750 | 42700 | 474 |
| 349 | 20231114 | 143300 | 6058198100 | 42750 | 42800 | 42900 | 42750 | 927 |
| 350 | 20231114 | 143200 | 6018516300 | 42800 | 42800 | 42900 | 42800 | 455 |
| 351 | 20231114 | 143100 | 5999026800 | 42800 | 42750 | 42850 | 42750 | 867 |
| 352 | 20231114 | 143000 | 5961950300 | 42800 | 42750 | 42850 | 42750 | 845 |
| 353 | 20231114 | 142900 | 5925782450 | 42800 | 42850 | 42850 | 42750 | 829 |
| 354 | 20231114 | 142800 | 5890291700 | 42850 | 42900 | 42950 | 42850 | 745 |
| 355 | 20231114 | 142700 | 5858354900 | 42950 | 42900 | 42950 | 42800 | 530 |
| 356 | 20231114 | 142600 | 5835616150 | 42800 | 42850 | 42900 | 42800 | 2373 |
| 357 | 20231114 | 142500 | 5733847500 | 42850 | 42850 | 42900 | 42800 | 851 |
| 358 | 20231114 | 142400 | 5697402250 | 42900 | 42850 | 42900 | 42800 | 496 |
| 359 | 20231114 | 142300 | 5676141950 | 42850 | 42850 | 42850 | 42800 | 442 |
| 360 | 20231114 | 142200 | 5657203000 | 42850 | 42850 | 42850 | 42800 | 1044 |
| 361 | 20231114 | 142100 | 5612501050 | 42850 | 42850 | 42900 | 42800 | 705 |
| 362 | 20231114 | 142000 | 5582289900 | 42800 | 42800 | 42850 | 42800 | 335 |
| 363 | 20231114 | 141900 | 5567937600 | 42800 | 42800 | 42850 | 42700 | 486 |
| 364 | 20231114 | 141800 | 5547141250 | 42750 | 42800 | 42850 | 42750 | 1034 |
| 365 | 20231114 | 141700 | 5502899700 | 42750 | 42750 | 42800 | 42700 | 1402 |
| 366 | 20231114 | 141600 | 5442904050 | 42750 | 42750 | 42750 | 42700 | 788 |
| 367 | 20231114 | 141500 | 5409229000 | 42750 | 42750 | 42750 | 42700 | 508 |
| 368 | 20231114 | 141400 | 5387524550 | 42700 | 42700 | 42750 | 42650 | 949 |
| 369 | 20231114 | 141300 | 5346983650 | 42700 | 42700 | 42700 | 42650 | 610 |
| 370 | 20231114 | 141200 | 5320937800 | 42700 | 42650 | 42700 | 42650 | 457 |
| 371 | 20231114 | 141100 | 5301431000 | 42700 | 42650 | 42700 | 42650 | 388 |
| 372 | 20231114 | 141000 | 5284871600 | 42650 | 42650 | 42650 | 42600 | 538 |
| 373 | 20231114 | 140900 | 5261928100 | 42650 | 42650 | 42650 | 42600 | 506 |
| 374 | 20231114 | 140800 | 5240349450 | 42650 | 42650 | 42650 | 42600 | 677 |
| 375 | 20231114 | 140700 | 5211475700 | 42650 | 42600 | 42650 | 42500 | 1077 |
| 376 | 20231114 | 140600 | 5165607200 | 42600 | 42550 | 42600 | 42500 | 879 |
| 377 | 20231114 | 140500 | 5128215850 | 42550 | 42550 | 42550 | 42500 | 277 |
| 378 | 20231114 | 140400 | 5116429550 | 42550 | 42600 | 42600 | 42550 | 636 |
| 379 | 20231114 | 140300 | 5089358700 | 42550 | 42600 | 42600 | 42550 | 309 |
| 380 | 20231114 | 140200 | 5076196000 | 42600 | 42600 | 42600 | 42550 | 317 |
| 381 | 20231114 | 140100 | 5062695150 | 42550 | 42600 | 42600 | 42550 | 589 |
| 382 | 20231114 | 140000 | 5037603950 | 42600 | 42550 | 42600 | 42550 | 701 |
| 383 | 20231114 | 135900 | 5007760350 | 42550 | 42550 | 42600 | 42500 | 1432 |
| 384 | 20231114 | 135800 | 4946825150 | 42500 | 42500 | 42550 | 42450 | 465 |
| 385 | 20231114 | 135700 | 4927050800 | 42500 | 42500 | 42500 | 42500 | 474 |
| 386 | 20231114 | 135600 | 4906905800 | 42450 | 42450 | 42500 | 42450 | 263 |
| 387 | 20231114 | 135500 | 4895729650 | 42500 | 42450 | 42500 | 42450 | 541 |
| 388 | 20231114 | 135400 | 4872756100 | 42450 | 42450 | 42450 | 42450 | 264 |
| 389 | 20231114 | 135300 | 4861549300 | 42400 | 42450 | 42500 | 42400 | 348 |
| 390 | 20231114 | 135200 | 4846784850 | 42450 | 42450 | 42450 | 42400 | 416 |
| 391 | 20231114 | 135100 | 4829125700 | 42400 | 42300 | 42400 | 42300 | 209 |
| 392 | 20231114 | 135000 | 4820272750 | 42350 | 42350 | 42400 | 42300 | 293 |
| 393 | 20231114 | 134900 | 4807868600 | 42400 | 42400 | 42400 | 42350 | 468 |
| 394 | 20231114 | 134800 | 4788038350 | 42450 | 42350 | 42450 | 42300 | 187 |
| 395 | 20231114 | 134700 | 4780118750 | 42350 | 42350 | 42350 | 42250 | 350 |
| 396 | 20231114 | 134600 | 4765306400 | 42350 | 42400 | 42400 | 42350 | 250 |
| 397 | 20231114 | 134500 | 4754708050 | 42400 | 42400 | 42450 | 42400 | 177 |
| 398 | 20231114 | 134400 | 4747199700 | 42400 | 42450 | 42450 | 42400 | 405 |
| 399 | 20231114 | 134300 | 4730014300 | 42450 | 42450 | 42450 | 42400 | 369 |
| 400 | 20231114 | 134200 | 4714355800 | 42450 | 42400 | 42450 | 42400 | 160 |
| 401 | 20231114 | 134100 | 4707568200 | 42400 | 42500 | 42500 | 42400 | 356 |
| 402 | 20231114 | 134000 | 4692454050 | 42500 | 42500 | 42500 | 42450 | 995 |
| 403 | 20231114 | 133900 | 4650167550 | 42550 | 42500 | 42550 | 42500 | 281 |
| 404 | 20231114 | 133800 | 4638219150 | 42550 | 42550 | 42550 | 42500 | 127 |
| 405 | 20231114 | 133700 | 4632815550 | 42500 | 42500 | 42550 | 42500 | 149 |
| 406 | 20231114 | 133600 | 4626476950 | 42500 | 42500 | 42550 | 42450 | 299 |
| 407 | 20231114 | 133500 | 4613768450 | 42500 | 42550 | 42550 | 42500 | 521 |
| 408 | 20231114 | 133400 | 4591622950 | 42500 | 42500 | 42550 | 42450 | 441 |
| 409 | 20231114 | 133300 | 4572879900 | 42500 | 42450 | 42500 | 42450 | 1146 |
| 410 | 20231114 | 133200 | 4524223450 | 42500 | 42550 | 42550 | 42450 | 403 |
| 411 | 20231114 | 133100 | 4507103950 | 42550 | 42550 | 42550 | 42500 | 255 |
| 412 | 20231114 | 133000 | 4496259450 | 42550 | 42500 | 42550 | 42450 | 416 |
| 413 | 20231114 | 132900 | 4478583100 | 42500 | 42500 | 42500 | 42450 | 641 |
| 414 | 20231114 | 132800 | 4451341600 | 42500 | 42500 | 42500 | 42450 | 215 |
| 415 | 20231114 | 132700 | 4442204150 | 42500 | 42450 | 42500 | 42450 | 305 |
| 416 | 20231114 | 132600 | 4429250350 | 42450 | 42450 | 42500 | 42450 | 276 |
| 417 | 20231114 | 132500 | 4417523850 | 42500 | 42450 | 42500 | 42400 | 156 |
| 418 | 20231114 | 132400 | 4410897800 | 42450 | 42400 | 42450 | 42400 | 433 |
| 419 | 20231114 | 132300 | 4392528800 | 42400 | 42400 | 42400 | 42350 | 213 |
| 420 | 20231114 | 132200 | 4383499450 | 42400 | 42450 | 42450 | 42350 | 149 |
| 421 | 20231114 | 132100 | 4377180900 | 42450 | 42450 | 42450 | 42400 | 163 |
| 422 | 20231114 | 132000 | 4370262550 | 42450 | 42450 | 42500 | 42450 | 333 |
| 423 | 20231114 | 131900 | 4356123200 | 42500 | 42500 | 42500 | 42450 | 240 |
| 424 | 20231114 | 131800 | 4345924650 | 42500 | 42450 | 42500 | 42450 | 636 |
| 425 | 20231114 | 131700 | 4318921450 | 42450 | 42450 | 42450 | 42400 | 264 |
| 426 | 20231114 | 131600 | 4307721100 | 42400 | 42450 | 42450 | 42350 | 364 |
| 427 | 20231114 | 131500 | 4292283150 | 42450 | 42450 | 42450 | 42400 | 213 |
| 428 | 20231114 | 131400 | 4283241700 | 42450 | 42400 | 42450 | 42400 | 240 |
| 429 | 20231114 | 131300 | 4273062000 | 42400 | 42400 | 42400 | 42350 | 225 |
| 430 | 20231114 | 131200 | 4263522750 | 42400 | 42400 | 42400 | 42400 | 212 |
| 431 | 20231114 | 131100 | 4254533950 | 42400 | 42400 | 42400 | 42350 | 238 |
| 432 | 20231114 | 131000 | 4244443400 | 42400 | 42350 | 42400 | 42350 | 186 |
| 433 | 20231114 | 130900 | 4236560500 | 42300 | 42350 | 42400 | 42300 | 183 |
| 434 | 20231114 | 130800 | 4228805600 | 42350 | 42350 | 42400 | 42300 | 445 |
| 435 | 20231114 | 130700 | 4209967850 | 42350 | 42400 | 42400 | 42300 | 500 |
| 436 | 20231114 | 130600 | 4188785700 | 42350 | 42400 | 42400 | 42350 | 229 |
| 437 | 20231114 | 130500 | 4179076800 | 42400 | 42400 | 42400 | 42400 | 106 |
| 438 | 20231114 | 130400 | 4174582400 | 42400 | 42400 | 42400 | 42400 | 242 |
| 439 | 20231114 | 130300 | 4164321600 | 42400 | 42400 | 42400 | 42350 | 432 |
| 440 | 20231114 | 130200 | 4146008000 | 42350 | 42300 | 42350 | 42300 | 76 |
| 441 | 20231114 | 130100 | 4142789450 | 42350 | 42350 | 42350 | 42300 | 301 |
| 442 | 20231114 | 130000 | 4130043200 | 42300 | 42350 | 42350 | 42300 | 376 |
| 443 | 20231114 | 125900 | 4114124000 | 42350 | 42300 | 42350 | 42300 | 161 |
| 444 | 20231114 | 125800 | 4107308150 | 42350 | 42300 | 42350 | 42250 | 470 |
| 445 | 20231114 | 125700 | 4087421900 | 42300 | 42300 | 42300 | 42250 | 153 |
| 446 | 20231114 | 125600 | 4080950050 | 42250 | 42300 | 42300 | 42250 | 565 |
| 447 | 20231114 | 125500 | 4057052700 | 42300 | 42300 | 42300 | 42250 | 86 |
| 448 | 20231114 | 125400 | 4053414950 | 42300 | 42300 | 42300 | 42250 | 217 |
| 449 | 20231114 | 125300 | 4044236050 | 42300 | 42300 | 42300 | 42250 | 157 |
| 450 | 20231114 | 125200 | 4037595700 | 42300 | 42250 | 42300 | 42200 | 174 |
| 451 | 20231114 | 125100 | 4030242800 | 42250 | 42300 | 42300 | 42250 | 786 |
| 452 | 20231114 | 125000 | 3997023950 | 42300 | 42300 | 42300 | 42250 | 179 |
| 453 | 20231114 | 124900 | 3989452900 | 42300 | 42300 | 42300 | 42250 | 202 |
| 454 | 20231114 | 124800 | 3980909300 | 42300 | 42250 | 42300 | 42200 | 178 |
| 455 | 20231114 | 124700 | 3973385900 | 42250 | 42250 | 42250 | 42250 | 234 |
| 456 | 20231114 | 124600 | 3963499400 | 42200 | 42250 | 42250 | 42200 | 177 |
| 457 | 20231114 | 124500 | 3956021850 | 42200 | 42200 | 42200 | 42150 | 1438 |
| 458 | 20231114 | 124400 | 3895345750 | 42200 | 42200 | 42200 | 42150 | 177 |
| 459 | 20231114 | 124300 | 3887877600 | 42200 | 42150 | 42200 | 42150 | 184 |
| 460 | 20231114 | 124200 | 3880116550 | 42150 | 42150 | 42150 | 42100 | 141 |
| 461 | 20231114 | 124100 | 3874173750 | 42150 | 42150 | 42200 | 42100 | 178 |
| 462 | 20231114 | 124000 | 3866669150 | 42150 | 42150 | 42150 | 42100 | 193 |
| 463 | 20231114 | 123900 | 3858534900 | 42150 | 42100 | 42150 | 42100 | 226 |
| 464 | 20231114 | 123800 | 3849009500 | 42100 | 42100 | 42150 | 42050 | 520 |
| 465 | 20231114 | 123700 | 3827119450 | 42100 | 42100 | 42100 | 42100 | 155 |
| 466 | 20231114 | 123600 | 3820593950 | 42050 | 42000 | 42100 | 42000 | 283 |
| 467 | 20231114 | 123500 | 3808690800 | 42050 | 42100 | 42100 | 42000 | 178 |
| 468 | 20231114 | 123400 | 3801201950 | 42100 | 42100 | 42100 | 42100 | 138 |
| 469 | 20231114 | 123300 | 3795392150 | 42100 | 42100 | 42100 | 42050 | 236 |
| 470 | 20231114 | 123200 | 3785457250 | 42100 | 42050 | 42100 | 42050 | 206 |
| 471 | 20231114 | 123100 | 3776788300 | 42050 | 42050 | 42050 | 42000 | 86 |
| 472 | 20231114 | 123000 | 3773172050 | 42000 | 42050 | 42050 | 42000 | 488 |
| 473 | 20231114 | 122900 | 3752652450 | 42050 | 42050 | 42100 | 42050 | 53 |
| 474 | 20231114 | 122800 | 3750422650 | 42100 | 42100 | 42100 | 42100 | 27 |
| 475 | 20231114 | 122700 | 3749285950 | 42100 | 42100 | 42100 | 42100 | 23 |
| 476 | 20231114 | 122600 | 3748317650 | 42050 | 42100 | 42100 | 42050 | 64 |
| 477 | 20231114 | 122500 | 3745625450 | 42100 | 42100 | 42100 | 42050 | 132 |
| 478 | 20231114 | 122400 | 3740068900 | 42100 | 42100 | 42100 | 42050 | 263 |
| 479 | 20231114 | 122300 | 3728998550 | 42100 | 42050 | 42100 | 42050 | 219 |
| 480 | 20231114 | 122200 | 3719784400 | 42050 | 42100 | 42100 | 42000 | 283 |
| 481 | 20231114 | 122100 | 3707891900 | 42050 | 42000 | 42050 | 42000 | 179 |
| 482 | 20231114 | 122000 | 3700369050 | 42000 | 42000 | 42050 | 41950 | 109 |
| 483 | 20231114 | 121900 | 3695789500 | 42000 | 42000 | 42000 | 42000 | 30 |
| 484 | 20231114 | 121800 | 3694529500 | 42050 | 41950 | 42050 | 41950 | 113 |
| 485 | 20231114 | 121700 | 3689781150 | 41950 | 41950 | 42000 | 41950 | 66 |
| 486 | 20231114 | 121600 | 3687011450 | 41950 | 41950 | 41950 | 41900 | 157 |
| 487 | 20231114 | 121500 | 3680426050 | 41900 | 41950 | 41950 | 41900 | 2 |
| 488 | 20231114 | 121400 | 3680342200 | 41950 | 41950 | 41950 | 41900 | 25 |
| 489 | 20231114 | 121300 | 3679293500 | 41900 | 41950 | 41950 | 41900 | 35 |
| 490 | 20231114 | 121200 | 3677825900 | 41950 | 41950 | 41950 | 41950 | 108 |
| 491 | 20231114 | 121100 | 3673295300 | 41900 | 41950 | 41950 | 41900 | 4 |
| 492 | 20231114 | 121000 | 3673127550 | 41950 | 41900 | 41950 | 41900 | 63 |
| 493 | 20231114 | 120900 | 3670485400 | 41950 | 41950 | 41950 | 41950 | 3 |
| 494 | 20231114 | 120800 | 3670359550 | 41950 | 41950 | 42000 | 41900 | 472 |
| 495 | 20231114 | 120700 | 3650557150 | 42000 | 42050 | 42050 | 42000 | 638 |
| 496 | 20231114 | 120600 | 3623748350 | 42050 | 42100 | 42100 | 42050 | 71 |
| 497 | 20231114 | 120500 | 3620761000 | 42100 | 42100 | 42150 | 42100 | 38 |
| 498 | 20231114 | 120400 | 3619161000 | 42100 | 42050 | 42100 | 42050 | 822 |
| 499 | 20231114 | 120300 | 3584594750 | 42050 | 42050 | 42050 | 42000 | 117 |
| 500 | 20231114 | 120200 | 3579675600 | 42050 | 42000 | 42050 | 42000 | 109 |
| 501 | 20231114 | 120100 | 3575092200 | 42050 | 42150 | 42150 | 42050 | 321 |
| 502 | 20231114 | 120000 | 3561579050 | 42250 | 42150 | 42250 | 42150 | 237 |
| 503 | 20231114 | 115900 | 3551578750 | 42200 | 42100 | 42200 | 42100 | 164 |
| 504 | 20231114 | 115800 | 3544666850 | 42100 | 42100 | 42100 | 42100 | 88 |
| 505 | 20231114 | 115700 | 3540962050 | 42100 | 42050 | 42100 | 42050 | 109 |
| 506 | 20231114 | 115600 | 3536375150 | 42050 | 42050 | 42100 | 42050 | 89 |
| 507 | 20231114 | 115500 | 3532631700 | 42000 | 42000 | 42050 | 42000 | 129 |
| 508 | 20231114 | 115400 | 3527208500 | 42050 | 42100 | 42100 | 42050 | 21 |
| 509 | 20231114 | 115300 | 3526324750 | 42050 | 42100 | 42100 | 42050 | 86 |
| 510 | 20231114 | 115200 | 3522707400 | 42100 | 42100 | 42100 | 42050 | 39 |
| 511 | 20231114 | 115100 | 3521065750 | 42100 | 42100 | 42100 | 42100 | 99 |
| 512 | 20231114 | 115000 | 3516897850 | 42050 | 42050 | 42100 | 42050 | 190 |
| 513 | 20231114 | 114900 | 3508906400 | 42100 | 42100 | 42100 | 42050 | 19 |
| 514 | 20231114 | 114800 | 3508106550 | 42100 | 42100 | 42100 | 42100 | 36 |
| 515 | 20231114 | 114700 | 3506590950 | 42100 | 42100 | 42100 | 42100 | 27 |
| 516 | 20231114 | 114600 | 3505454250 | 42050 | 42150 | 42150 | 42050 | 335 |
| 517 | 20231114 | 114500 | 3491340300 | 42150 | 42200 | 42200 | 42150 | 9 |
| 518 | 20231114 | 114400 | 3490960550 | 42150 | 42150 | 42200 | 42150 | 77 |
| 519 | 20231114 | 114300 | 3487714900 | 42100 | 42150 | 42200 | 42050 | 376 |
| 520 | 20231114 | 114200 | 3471880300 | 42150 | 42150 | 42150 | 42150 | 77 |
| 521 | 20231114 | 114100 | 3468634750 | 42150 | 42050 | 42200 | 42050 | 363 |
| 522 | 20231114 | 114000 | 3453344350 | 42050 | 42000 | 42050 | 42000 | 132 |
| 523 | 20231114 | 113900 | 3447794550 | 42050 | 42050 | 42050 | 42050 | 67 |
| 524 | 20231114 | 113800 | 3444977200 | 42050 | 42050 | 42050 | 42000 | 56 |
| 525 | 20231114 | 113700 | 3442622450 | 42050 | 42050 | 42050 | 42000 | 36 |
| 526 | 20231114 | 113600 | 3441108850 | 42050 | 42100 | 42100 | 42050 | 162 |
| 527 | 20231114 | 113500 | 3434293700 | 42100 | 42100 | 42100 | 42100 | 31 |
| 528 | 20231114 | 113400 | 3432988600 | 42100 | 42200 | 42200 | 42100 | 44 |
| 529 | 20231114 | 113300 | 3431134800 | 42100 | 42000 | 42150 | 42000 | 507 |
| 530 | 20231114 | 113200 | 3409808350 | 42000 | 41950 | 42000 | 41950 | 43 |
| 531 | 20231114 | 113100 | 3408003350 | 42000 | 42000 | 42000 | 41950 | 69 |
| 532 | 20231114 | 113000 | 3405105450 | 42000 | 42000 | 42000 | 41950 | 64 |
| 533 | 20231114 | 112900 | 3402418100 | 42000 | 42000 | 42000 | 41950 | 25 |
| 534 | 20231114 | 112800 | 3401368650 | 42000 | 42000 | 42000 | 41950 | 83 |
| 535 | 20231114 | 112700 | 3397882700 | 42000 | 42000 | 42000 | 42000 | 31 |
| 536 | 20231114 | 112600 | 3396580700 | 42000 | 42000 | 42000 | 41950 | 58 |
| 537 | 20231114 | 112500 | 3394145350 | 41950 | 41950 | 42000 | 41950 | 75 |
| 538 | 20231114 | 112400 | 3390998050 | 42000 | 42000 | 42000 | 41950 | 40 |
| 539 | 20231114 | 112300 | 3389318100 | 42000 | 42000 | 42000 | 41950 | 56 |
| 540 | 20231114 | 112200 | 3386966750 | 41950 | 42000 | 42000 | 41950 | 65 |
| 541 | 20231114 | 112100 | 3384237650 | 41950 | 42000 | 42000 | 41950 | 36 |
| 542 | 20231114 | 112000 | 3382725800 | 42000 | 42000 | 42000 | 41950 | 54 |
| 543 | 20231114 | 111900 | 3380458450 | 42000 | 42000 | 42000 | 41950 | 78 |
| 544 | 20231114 | 111800 | 3377182500 | 41950 | 42000 | 42000 | 41950 | 84 |
| 545 | 20231114 | 111700 | 3373657300 | 42000 | 42000 | 42000 | 42000 | 135 |
| 546 | 20231114 | 111600 | 3367987300 | 42000 | 42000 | 42050 | 42000 | 152 |
| 547 | 20231114 | 111500 | 3361601500 | 42000 | 42000 | 42000 | 41950 | 57 |
| 548 | 20231114 | 111400 | 3359208050 | 42000 | 42000 | 42000 | 41950 | 57 |
| 549 | 20231114 | 111300 | 3356814550 | 41950 | 42000 | 42050 | 41950 | 203 |
| 550 | 20231114 | 111200 | 3348287750 | 41950 | 42050 | 42050 | 41950 | 71 |
| 551 | 20231114 | 111100 | 3345305850 | 42000 | 42000 | 42000 | 41950 | 370 |
| 552 | 20231114 | 111000 | 3329770150 | 42050 | 42200 | 42200 | 42050 | 310 |
| 553 | 20231114 | 110900 | 3316711250 | 42200 | 42200 | 42200 | 42200 | 225 |
| 554 | 20231114 | 110800 | 3307216250 | 42200 | 42250 | 42250 | 42200 | 25 |
| 555 | 20231114 | 110700 | 3306160500 | 42250 | 42200 | 42250 | 42200 | 35 |
| 556 | 20231114 | 110600 | 3304683300 | 42200 | 42250 | 42250 | 42150 | 205 |
| 557 | 20231114 | 110500 | 3296031100 | 42200 | 42200 | 42300 | 42200 | 186 |
| 558 | 20231114 | 110400 | 3288175550 | 42200 | 42200 | 42200 | 42200 | 85 |
| 559 | 20231114 | 110300 | 3284588550 | 42200 | 42200 | 42200 | 42150 | 75 |
| 560 | 20231114 | 110200 | 3281424750 | 42200 | 42250 | 42250 | 42200 | 87 |
| 561 | 20231114 | 110100 | 3277752550 | 42250 | 42200 | 42250 | 42200 | 72 |
| 562 | 20231114 | 110000 | 3274711200 | 42250 | 42200 | 42250 | 42200 | 77 |
| 563 | 20231114 | 105900 | 3271460900 | 42250 | 42200 | 42250 | 42200 | 139 |
| 564 | 20231114 | 105800 | 3265594100 | 42200 | 42200 | 42200 | 42150 | 15 |
| 565 | 20231114 | 105700 | 3264961150 | 42200 | 42200 | 42250 | 42100 | 374 |
| 566 | 20231114 | 105600 | 3249179000 | 42150 | 42000 | 42200 | 42000 | 2602 |
| 567 | 20231114 | 105500 | 3139762700 | 41950 | 41950 | 42000 | 41950 | 56 |
| 568 | 20231114 | 105400 | 3137411300 | 42000 | 41950 | 42000 | 41950 | 248 |
| 569 | 20231114 | 105300 | 3127007500 | 42000 | 42000 | 42000 | 41950 | 98 |
| 570 | 20231114 | 105200 | 3122893200 | 42000 | 42000 | 42000 | 42000 | 44 |
| 571 | 20231114 | 105100 | 3121045200 | 42000 | 42000 | 42000 | 41950 | 164 |
| 572 | 20231114 | 105000 | 3114157650 | 41950 | 42000 | 42000 | 41950 | 73 |
| 573 | 20231114 | 104900 | 3111094000 | 42000 | 41950 | 42000 | 41950 | 174 |
| 574 | 20231114 | 104800 | 3103792400 | 41950 | 42000 | 42000 | 41950 | 458 |
| 575 | 20231114 | 104700 | 3084561950 | 42000 | 42000 | 42000 | 41950 | 141 |
| 576 | 20231114 | 104600 | 3078640000 | 41950 | 42000 | 42000 | 41950 | 112 |
| 577 | 20231114 | 104500 | 3073937700 | 42000 | 41900 | 42000 | 41900 | 79 |
| 578 | 20231114 | 104400 | 3070623150 | 41900 | 41850 | 41900 | 41850 | 151 |
| 579 | 20231114 | 104300 | 3064296750 | 41900 | 41950 | 41950 | 41850 | 189 |
| 580 | 20231114 | 104200 | 3056380500 | 41900 | 41900 | 41950 | 41900 | 170 |
| 581 | 20231114 | 104100 | 3049257450 | 41900 | 41850 | 41950 | 41850 | 70 |
| 582 | 20231114 | 104000 | 3046324450 | 41900 | 41850 | 41900 | 41800 | 85 |
| 583 | 20231114 | 103900 | 3042767600 | 41850 | 42000 | 42000 | 41850 | 837 |
| 584 | 20231114 | 103800 | 3007669900 | 42000 | 42100 | 42100 | 42000 | 536 |
| 585 | 20231114 | 103700 | 2985157600 | 42100 | 42050 | 42100 | 42050 | 175 |
| 586 | 20231114 | 103600 | 2977797950 | 42050 | 42100 | 42100 | 42000 | 92 |
| 587 | 20231114 | 103500 | 2973928400 | 42100 | 42200 | 42200 | 42100 | 491 |
| 588 | 20231114 | 103400 | 2953238950 | 42200 | 42250 | 42250 | 42200 | 278 |
| 589 | 20231114 | 103300 | 2941507300 | 42250 | 42250 | 42250 | 42200 | 75 |
| 590 | 20231114 | 103200 | 2938340200 | 42200 | 42200 | 42200 | 42200 | 577 |
| 591 | 20231114 | 103100 | 2913990800 | 42150 | 42100 | 42200 | 42100 | 559 |
| 592 | 20231114 | 103000 | 2890416150 | 42150 | 42150 | 42150 | 42100 | 266 |
| 593 | 20231114 | 102900 | 2879214900 | 42150 | 42150 | 42150 | 42150 | 2 |
| 594 | 20231114 | 102800 | 2879130600 | 42150 | 42150 | 42150 | 42150 | 287 |
| 595 | 20231114 | 102700 | 2867033550 | 42200 | 42200 | 42200 | 42200 | 26 |
| 596 | 20231114 | 102600 | 2865936350 | 42200 | 42100 | 42200 | 42100 | 675 |
| 597 | 20231114 | 102500 | 2837486150 | 42100 | 42200 | 42200 | 42100 | 93 |
| 598 | 20231114 | 102400 | 2833566750 | 42200 | 42150 | 42200 | 42150 | 53 |
| 599 | 20231114 | 102300 | 2831331000 | 42150 | 42250 | 42250 | 42150 | 865 |
| 600 | 20231114 | 102200 | 2794842550 | 42250 | 42250 | 42250 | 42250 | 143 |
| 601 | 20231114 | 102100 | 2788800800 | 42200 | 42250 | 42250 | 42200 | 13 |
| 602 | 20231114 | 102000 | 2788251600 | 42250 | 42250 | 42250 | 42200 | 68 |
| 603 | 20231114 | 101900 | 2785379250 | 42250 | 42250 | 42250 | 42200 | 439 |
| 604 | 20231114 | 101800 | 2766835050 | 42250 | 42300 | 42300 | 42250 | 16 |
| 605 | 20231114 | 101700 | 2766158350 | 42300 | 42300 | 42300 | 42300 | 18 |
| 606 | 20231114 | 101600 | 2765396950 | 42250 | 42350 | 42350 | 42250 | 300 |
| 607 | 20231114 | 101500 | 2752706750 | 42350 | 42350 | 42350 | 42300 | 59 |
| 608 | 20231114 | 101400 | 2750208900 | 42350 | 42350 | 42350 | 42350 | 29 |
| 609 | 20231114 | 101300 | 2748980750 | 42350 | 42300 | 42350 | 42300 | 143 |
| 610 | 20231114 | 101200 | 2742927700 | 42300 | 42300 | 42300 | 42300 | 21 |
| 611 | 20231114 | 101100 | 2742039400 | 42300 | 42200 | 42350 | 42200 | 342 |
| 612 | 20231114 | 101000 | 2727573100 | 42200 | 42250 | 42250 | 42200 | 42 |
| 613 | 20231114 | 100900 | 2725799300 | 42250 | 42200 | 42250 | 42200 | 17 |
| 614 | 20231114 | 100800 | 2725081500 | 42200 | 42200 | 42200 | 42150 | 347 |
| 615 | 20231114 | 100700 | 2710439050 | 42250 | 42350 | 42350 | 42250 | 210 |
| 616 | 20231114 | 100600 | 2701560000 | 42300 | 42300 | 42300 | 42150 | 848 |
| 617 | 20231114 | 100500 | 2665744450 | 42300 | 42300 | 42300 | 42250 | 211 |
| 618 | 20231114 | 100400 | 2656828550 | 42350 | 42300 | 42350 | 42250 | 152 |
| 619 | 20231114 | 100300 | 2650400800 | 42250 | 42300 | 42350 | 42250 | 438 |
| 620 | 20231114 | 100200 | 2631875700 | 42300 | 42200 | 42300 | 42200 | 316 |
| 621 | 20231114 | 100100 | 2618530800 | 42200 | 42150 | 42200 | 42150 | 122 |
| 622 | 20231114 | 100000 | 2613382700 | 42200 | 42100 | 42200 | 42050 | 464 |
| 623 | 20231114 | 095900 | 2593827000 | 42050 | 42150 | 42150 | 42050 | 218 |
| 624 | 20231114 | 095800 | 2584653150 | 42150 | 42050 | 42350 | 42050 | 921 |
| 625 | 20231114 | 095700 | 2545787550 | 42100 | 41950 | 42100 | 41850 | 418 |
| 626 | 20231114 | 095600 | 2528234550 | 41900 | 41950 | 41950 | 41800 | 1023 |
| 627 | 20231114 | 095500 | 2485382800 | 41950 | 41900 | 42000 | 41900 | 99 |
| 628 | 20231114 | 095400 | 2481229600 | 41950 | 41950 | 42000 | 41950 | 505 |
| 629 | 20231114 | 095300 | 2460042500 | 41950 | 41950 | 41950 | 41900 | 410 |
| 630 | 20231114 | 095200 | 2442850600 | 41950 | 42100 | 42100 | 41950 | 360 |
| 631 | 20231114 | 095100 | 2427725850 | 42100 | 42150 | 42150 | 42100 | 368 |
| 632 | 20231114 | 095000 | 2412229650 | 42150 | 42100 | 42200 | 42100 | 133 |
| 633 | 20231114 | 094900 | 2406622350 | 42100 | 42150 | 42150 | 42050 | 656 |
| 634 | 20231114 | 094800 | 2378997900 | 42150 | 42150 | 42250 | 42150 | 237 |
| 635 | 20231114 | 094700 | 2368998750 | 42150 | 42050 | 42150 | 42050 | 150 |
| 636 | 20231114 | 094600 | 2362681150 | 42050 | 42000 | 42100 | 42000 | 221 |
| 637 | 20231114 | 094500 | 2353385750 | 42050 | 42100 | 42100 | 42000 | 364 |
| 638 | 20231114 | 094400 | 2338090650 | 42050 | 42150 | 42150 | 42050 | 444 |
| 639 | 20231114 | 094300 | 2319412650 | 42200 | 42400 | 42400 | 42150 | 756 |
| 640 | 20231114 | 094200 | 2287414350 | 42400 | 42600 | 42650 | 42400 | 1570 |
| 641 | 20231114 | 094100 | 2220570400 | 42600 | 42500 | 42650 | 42400 | 3555 |
| 642 | 20231114 | 094000 | 2069463050 | 42450 | 42400 | 42500 | 42400 | 2921 |
| 643 | 20231114 | 093900 | 1945470050 | 42400 | 42350 | 42400 | 42300 | 1022 |
| 644 | 20231114 | 093800 | 1902167800 | 42350 | 42400 | 42450 | 42300 | 3101 |
| 645 | 20231114 | 093700 | 1770734600 | 42350 | 42200 | 42400 | 42150 | 2762 |
| 646 | 20231114 | 093600 | 1653960250 | 42200 | 42050 | 42200 | 42050 | 1008 |
| 647 | 20231114 | 093500 | 1611507600 | 42050 | 42100 | 42100 | 42000 | 1276 |
| 648 | 20231114 | 093400 | 1557859800 | 42100 | 41950 | 42100 | 41950 | 1087 |
| 649 | 20231114 | 093300 | 1512170550 | 42000 | 42000 | 42050 | 41950 | 1286 |
| 650 | 20231114 | 093200 | 1458157600 | 42000 | 41950 | 42100 | 41950 | 5845 |
| 651 | 20231114 | 093100 | 1212655500 | 41950 | 41850 | 42000 | 41800 | 2959 |
| 652 | 20231114 | 093000 | 1088625500 | 41800 | 41850 | 41850 | 41800 | 1429 |
| 653 | 20231114 | 092900 | 1028847400 | 41850 | 41900 | 41900 | 41750 | 1952 |
| 654 | 20231114 | 092800 | 947176750 | 41900 | 41750 | 41900 | 41750 | 2272 |
| 655 | 20231114 | 092700 | 852075950 | 41750 | 41700 | 41750 | 41650 | 1298 |
| 656 | 20231114 | 092600 | 797928550 | 41650 | 41700 | 41700 | 41650 | 851 |
| 657 | 20231114 | 092500 | 762454800 | 41700 | 41600 | 41700 | 41550 | 1617 |
| 658 | 20231114 | 092400 | 695102300 | 41650 | 41600 | 41650 | 41550 | 1859 |
| 659 | 20231114 | 092300 | 617732700 | 41600 | 41550 | 41600 | 41550 | 1054 |
| 660 | 20231114 | 092200 | 573904650 | 41550 | 41450 | 41550 | 41450 | 1654 |
| 661 | 20231114 | 092100 | 505284400 | 41400 | 41200 | 41400 | 41200 | 1003 |
| 662 | 20231114 | 092000 | 463881100 | 41100 | 41050 | 41100 | 41050 | 726 |
| 663 | 20231114 | 091900 | 434043650 | 41050 | 41150 | 41200 | 41050 | 1013 |
| 664 | 20231114 | 091800 | 392346350 | 41150 | 41300 | 41350 | 41050 | 1112 |
| 665 | 20231114 | 091700 | 346437500 | 41200 | 41000 | 41200 | 40950 | 1619 |
| 666 | 20231114 | 091600 | 279938850 | 41050 | 41050 | 41100 | 41050 | 84 |
| 667 | 20231114 | 091500 | 276490600 | 41050 | 41050 | 41050 | 41050 | 23 |
| 668 | 20231114 | 091400 | 275546450 | 41050 | 41100 | 41100 | 41050 | 131 |
| 669 | 20231114 | 091300 | 270168650 | 41100 | 41100 | 41150 | 41100 | 116 |
| 670 | 20231114 | 091200 | 265399050 | 41150 | 41050 | 41150 | 41050 | 197 |
| 671 | 20231114 | 091100 | 257303600 | 41050 | 41150 | 41150 | 41050 | 571 |
| 672 | 20231114 | 091000 | 233830400 | 41150 | 41400 | 41400 | 41150 | 427 |
| 673 | 20231114 | 090900 | 216187950 | 41350 | 41500 | 41500 | 41350 | 92 |
| 674 | 20231114 | 090800 | 212377300 | 41500 | 41400 | 41500 | 41350 | 331 |
| 675 | 20231114 | 090700 | 198667500 | 41400 | 41350 | 41450 | 41350 | 225 |
| 676 | 20231114 | 090600 | 189348050 | 41300 | 41350 | 41450 | 41300 | 440 |
| 677 | 20231114 | 090500 | 171146400 | 41300 | 41200 | 41350 | 41200 | 186 |
| 678 | 20231114 | 090400 | 163473550 | 41200 | 41200 | 41250 | 41200 | 210 |
| 679 | 20231114 | 090300 | 154821500 | 41250 | 41350 | 41350 | 41250 | 330 |
| 680 | 20231114 | 090200 | 141189450 | 41400 | 41450 | 41500 | 41350 | 276 |
| 681 | 20231114 | 090100 | 129752950 | 41450 | 41250 | 41450 | 41250 | 638 |
| 682 | 20231114 | 090000 | 103363450 | 41250 | 41300 | 41300 | 40500 | 2521 |