37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 3 | 20231114 | 202300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20231114 | 202200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20231114 | 202100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20231114 | 202000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20231114 | 201900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20231114 | 201800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20231114 | 201700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20231114 | 201600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20231114 | 201500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20231114 | 201400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20231114 | 201300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20231114 | 201200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20231114 | 201100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20231114 | 201000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20231114 | 200900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20231114 | 200800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20231114 | 200700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20231114 | 200600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20231114 | 200500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20231114 | 200400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20231114 | 200300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20231114 | 200200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20231114 | 200100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20231114 | 200000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20231114 | 195900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20231114 | 195800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20231114 | 195700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20231114 | 195600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20231114 | 195500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20231114 | 195400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 33 | 20231114 | 195300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20231114 | 195200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20231114 | 195100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20231114 | 195000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20231114 | 194900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20231114 | 194800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20231114 | 194700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20231114 | 194600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20231114 | 194500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20231114 | 194400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20231114 | 194300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20231114 | 194200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20231114 | 194100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20231114 | 194000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20231114 | 193900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20231114 | 193800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20231114 | 193700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20231114 | 193600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20231114 | 193500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20231114 | 193400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20231114 | 193300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20231114 | 193200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20231114 | 193100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20231114 | 193000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20231114 | 192900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20231114 | 192800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20231114 | 192700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20231114 | 192600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20231114 | 192500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20231114 | 192400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 63 | 20231114 | 192300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20231114 | 192200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20231114 | 192100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20231114 | 192000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20231114 | 191900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20231114 | 191800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20231114 | 191700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20231114 | 191600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20231114 | 191500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20231114 | 191400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20231114 | 191300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20231114 | 191200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20231114 | 191100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20231114 | 191000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20231114 | 190900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20231114 | 190800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20231114 | 190700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20231114 | 190600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20231114 | 190500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20231114 | 190400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20231114 | 190300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20231114 | 190200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20231114 | 190100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20231114 | 190000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20231114 | 185900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20231114 | 185800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20231114 | 185700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20231114 | 185600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20231114 | 185500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20231114 | 185400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 93 | 20231114 | 185300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20231114 | 185200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20231114 | 185100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20231114 | 185000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20231114 | 184900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20231114 | 184800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20231114 | 184700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20231114 | 184600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20231114 | 184500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20231114 | 184400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20231114 | 184300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20231114 | 184200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20231114 | 184100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20231114 | 184000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20231114 | 183900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20231114 | 183800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20231114 | 183700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20231114 | 183600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20231114 | 183500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20231114 | 183400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20231114 | 183300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20231114 | 183200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20231114 | 183100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20231114 | 183000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20231114 | 182900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20231114 | 182800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20231114 | 182700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20231114 | 182600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20231114 | 182500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20231114 | 182400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 123 | 20231114 | 182300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20231114 | 182200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20231114 | 182100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20231114 | 182000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20231114 | 181900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20231114 | 181800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20231114 | 181700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20231114 | 181600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20231114 | 181500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20231114 | 181400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20231114 | 181300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20231114 | 181200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20231114 | 181100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20231114 | 181000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20231114 | 180900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20231114 | 180800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20231114 | 180700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20231114 | 180600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20231114 | 180500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20231114 | 180400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20231114 | 180300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20231114 | 180200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20231114 | 180100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20231114 | 180000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20231114 | 175900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20231114 | 175800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20231114 | 175700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20231114 | 175600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20231114 | 175500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20231114 | 175400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 153 | 20231114 | 175300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20231114 | 175200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20231114 | 175100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20231114 | 175000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20231114 | 174900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20231114 | 174800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20231114 | 174700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20231114 | 174600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20231114 | 174500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20231114 | 174400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20231114 | 174300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20231114 | 174200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20231114 | 174100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20231114 | 174000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20231114 | 173900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20231114 | 173800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20231114 | 173700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20231114 | 173600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20231114 | 173500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20231114 | 173400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20231114 | 173300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20231114 | 173200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20231114 | 173100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20231114 | 173000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20231114 | 172900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20231114 | 172800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20231114 | 172700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20231114 | 172600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20231114 | 172500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20231114 | 172400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 183 | 20231114 | 172300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20231114 | 172200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20231114 | 172100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20231114 | 172000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20231114 | 171900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20231114 | 171800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20231114 | 171700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20231114 | 171600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20231114 | 171500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20231114 | 171400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20231114 | 171300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20231114 | 171200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20231114 | 171100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20231114 | 171000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20231114 | 170900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20231114 | 170800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20231114 | 170700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20231114 | 170600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20231114 | 170500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20231114 | 170400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20231114 | 170300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20231114 | 170200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20231114 | 170100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20231114 | 170000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20231114 | 165900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20231114 | 165800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20231114 | 165700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20231114 | 165600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20231114 | 165500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20231114 | 165400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 213 | 20231114 | 165300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20231114 | 165200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20231114 | 165100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20231114 | 165000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20231114 | 164900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20231114 | 164800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20231114 | 164700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20231114 | 164600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20231114 | 164500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20231114 | 164400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20231114 | 164300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20231114 | 164200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20231114 | 164100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20231114 | 164000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20231114 | 163900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20231114 | 163800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20231114 | 163700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20231114 | 163600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20231114 | 163500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20231114 | 163400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20231114 | 163300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20231114 | 163200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20231114 | 163100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20231114 | 163000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20231114 | 162900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20231114 | 162800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20231114 | 162700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20231114 | 162600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20231114 | 162500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20231114 | 162400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 243 | 20231114 | 162300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20231114 | 162200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20231114 | 162100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20231114 | 162000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20231114 | 161900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20231114 | 161800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20231114 | 161700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20231114 | 161600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20231114 | 161500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20231114 | 161400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20231114 | 161300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20231114 | 161200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20231114 | 161100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20231114 | 161000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20231114 | 160900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20231114 | 160800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20231114 | 160700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20231114 | 160600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20231114 | 160500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20231114 | 160400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20231114 | 160300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20231114 | 160200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20231114 | 160100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20231114 | 160000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20231114 | 155900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20231114 | 155800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20231114 | 155700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20231114 | 155600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20231114 | 155500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20231114 | 155400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 273 | 20231114 | 155300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20231114 | 155200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20231114 | 155100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20231114 | 155000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20231114 | 154900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20231114 | 154800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20231114 | 154700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20231114 | 154600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20231114 | 154500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20231114 | 154400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20231114 | 154300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20231114 | 154200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20231114 | 154100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20231114 | 154000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20231114 | 153900 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20231114 | 153800 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20231114 | 153700 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20231114 | 153600 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20231114 | 153500 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20231114 | 153400 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20231114 | 153300 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20231114 | 153200 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 295 | 20231114 | 153100 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 296 | 20231114 | 153000 | 18171589100 | 45350 | 45350 | 45350 | 45350 | 27831 |
| 297 | 20231114 | 152900 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 298 | 20231114 | 152800 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 299 | 20231114 | 152700 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 300 | 20231114 | 152600 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 301 | 20231114 | 152500 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 302 | 20231114 | 152400 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 303 | 20231114 | 152300 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 304 | 20231114 | 152200 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 305 | 20231114 | 152100 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 306 | 20231114 | 152000 | 16909453250 | 45450 | 45450 | 45450 | 45450 | 0 |
| 307 | 20231114 | 151900 | 16909453250 | 45450 | 45400 | 45500 | 45400 | 606 |
| 308 | 20231114 | 151800 | 16881913600 | 45450 | 45600 | 45600 | 45400 | 2370 |
| 309 | 20231114 | 151700 | 16773996350 | 45600 | 45550 | 45600 | 45500 | 1583 |
| 310 | 20231114 | 151600 | 16701883000 | 45550 | 45550 | 45550 | 45500 | 727 |
| 311 | 20231114 | 151500 | 16668772850 | 45550 | 45500 | 45550 | 45500 | 394 |
| 312 | 20231114 | 151400 | 16650837700 | 45550 | 45550 | 45550 | 45500 | 761 |
| 313 | 20231114 | 151300 | 16616188950 | 45550 | 45550 | 45550 | 45500 | 560 |
| 314 | 20231114 | 151200 | 16590699350 | 45550 | 45500 | 45550 | 45500 | 459 |
| 315 | 20231114 | 151100 | 16569802650 | 45550 | 45550 | 45550 | 45500 | 602 |
| 316 | 20231114 | 151000 | 16542391550 | 45500 | 45550 | 45600 | 45500 | 2602 |
| 317 | 20231114 | 150900 | 16423853700 | 45600 | 45500 | 45600 | 45500 | 1287 |
| 318 | 20231114 | 150800 | 16365219950 | 45550 | 45550 | 45550 | 45500 | 905 |
| 319 | 20231114 | 150700 | 16324024550 | 45550 | 45500 | 45550 | 45450 | 1707 |
| 320 | 20231114 | 150600 | 16246342650 | 45450 | 45450 | 45500 | 45450 | 716 |
| 321 | 20231114 | 150500 | 16213776850 | 45500 | 45500 | 45500 | 45450 | 629 |
| 322 | 20231114 | 150400 | 16185166300 | 45500 | 45450 | 45500 | 45450 | 856 |
| 323 | 20231114 | 150300 | 16146253550 | 45400 | 45450 | 45450 | 45400 | 502 |
| 324 | 20231114 | 150200 | 16123444950 | 45450 | 45450 | 45450 | 45400 | 397 |
| 325 | 20231114 | 150100 | 16105405900 | 45450 | 45400 | 45450 | 45350 | 1158 |
| 326 | 20231114 | 150000 | 16052822050 | 45350 | 45350 | 45400 | 45350 | 522 |
| 327 | 20231114 | 145900 | 16029127450 | 45350 | 45400 | 45400 | 45350 | 566 |
| 328 | 20231114 | 145800 | 16003445500 | 45400 | 45350 | 45400 | 45300 | 1373 |
| 329 | 20231114 | 145700 | 15941175100 | 45350 | 45400 | 45400 | 45250 | 1680 |
| 330 | 20231114 | 145600 | 15865011000 | 45400 | 45400 | 45400 | 45350 | 462 |
| 331 | 20231114 | 145500 | 15844049500 | 45400 | 45400 | 45450 | 45350 | 1372 |
| 332 | 20231114 | 145400 | 15781742200 | 45400 | 45400 | 45450 | 45400 | 1248 |
| 333 | 20231114 | 145300 | 15725078400 | 45450 | 45450 | 45450 | 45350 | 770 |
| 334 | 20231114 | 145200 | 15690114500 | 45450 | 45400 | 45450 | 45350 | 904 |
| 335 | 20231114 | 145100 | 15649048800 | 45400 | 45400 | 45450 | 45350 | 1536 |
| 336 | 20231114 | 145000 | 15579309450 | 45350 | 45400 | 45400 | 45300 | 777 |
| 337 | 20231114 | 144900 | 15544063100 | 45400 | 45400 | 45450 | 45350 | 1429 |
| 338 | 20231114 | 144800 | 15479200000 | 45400 | 45450 | 45450 | 45350 | 1591 |
| 339 | 20231114 | 144700 | 15406954450 | 45450 | 45500 | 45500 | 45400 | 676 |
| 340 | 20231114 | 144600 | 15376231150 | 45450 | 45500 | 45500 | 45400 | 1199 |
| 341 | 20231114 | 144500 | 15321726700 | 45450 | 45500 | 45500 | 45450 | 798 |
| 342 | 20231114 | 144400 | 15285442400 | 45500 | 45500 | 45500 | 45450 | 386 |
| 343 | 20231114 | 144300 | 15267885550 | 45450 | 45450 | 45500 | 45450 | 775 |
| 344 | 20231114 | 144200 | 15232654250 | 45500 | 45600 | 45600 | 45450 | 2011 |
| 345 | 20231114 | 144100 | 15141063600 | 45600 | 45600 | 45600 | 45550 | 254 |
| 346 | 20231114 | 144000 | 15129485250 | 45600 | 45550 | 45600 | 45500 | 694 |
| 347 | 20231114 | 143900 | 15097855550 | 45550 | 45550 | 45550 | 45450 | 1003 |
| 348 | 20231114 | 143800 | 15052203500 | 45600 | 45600 | 45650 | 45600 | 956 |
| 349 | 20231114 | 143700 | 15008601700 | 45600 | 45600 | 45650 | 45550 | 1290 |
| 350 | 20231114 | 143600 | 14949761800 | 45600 | 45600 | 45600 | 45550 | 338 |
| 351 | 20231114 | 143500 | 14934354100 | 45600 | 45600 | 45600 | 45550 | 516 |
| 352 | 20231114 | 143400 | 14910836600 | 45600 | 45550 | 45600 | 45550 | 780 |
| 353 | 20231114 | 143300 | 14875280600 | 45550 | 45650 | 45650 | 45550 | 1376 |
| 354 | 20231114 | 143200 | 14812520600 | 45650 | 45650 | 45650 | 45600 | 405 |
| 355 | 20231114 | 143100 | 14794044450 | 45650 | 45650 | 45650 | 45550 | 1137 |
| 356 | 20231114 | 143000 | 14742170300 | 45650 | 45600 | 45650 | 45550 | 635 |
| 357 | 20231114 | 142900 | 14713208800 | 45600 | 45550 | 45600 | 45550 | 713 |
| 358 | 20231114 | 142800 | 14680709750 | 45500 | 45600 | 45600 | 45500 | 417 |
| 359 | 20231114 | 142700 | 14661729050 | 45550 | 45650 | 45650 | 45550 | 1583 |
| 360 | 20231114 | 142600 | 14589543300 | 45650 | 45550 | 45650 | 45550 | 1353 |
| 361 | 20231114 | 142500 | 14527851900 | 45550 | 45550 | 45550 | 45450 | 351 |
| 362 | 20231114 | 142400 | 14511880150 | 45550 | 45600 | 45600 | 45500 | 1106 |
| 363 | 20231114 | 142300 | 14461522600 | 45600 | 45500 | 45600 | 45500 | 440 |
| 364 | 20231114 | 142200 | 14441476900 | 45600 | 45600 | 45600 | 45500 | 528 |
| 365 | 20231114 | 142100 | 14417422500 | 45600 | 45650 | 45650 | 45550 | 1114 |
| 366 | 20231114 | 142000 | 14366631000 | 45600 | 45600 | 45650 | 45550 | 716 |
| 367 | 20231114 | 141900 | 14333975350 | 45600 | 45550 | 45700 | 45500 | 620 |
| 368 | 20231114 | 141800 | 14305720050 | 45550 | 45650 | 45700 | 45500 | 1173 |
| 369 | 20231114 | 141700 | 14252224550 | 45650 | 45650 | 45700 | 45600 | 1336 |
| 370 | 20231114 | 141600 | 14191237700 | 45650 | 45600 | 45650 | 45550 | 475 |
| 371 | 20231114 | 141500 | 14169581000 | 45550 | 45650 | 45650 | 45550 | 702 |
| 372 | 20231114 | 141400 | 14137570800 | 45600 | 45650 | 45650 | 45600 | 849 |
| 373 | 20231114 | 141300 | 14098828650 | 45650 | 45650 | 45650 | 45600 | 1025 |
| 374 | 20231114 | 141200 | 14052054900 | 45650 | 45650 | 45650 | 45600 | 449 |
| 375 | 20231114 | 141100 | 14031567400 | 45650 | 45650 | 45650 | 45600 | 641 |
| 376 | 20231114 | 141000 | 14002318200 | 45650 | 45650 | 45650 | 45600 | 248 |
| 377 | 20231114 | 140900 | 13991002500 | 45650 | 45700 | 45700 | 45600 | 1281 |
| 378 | 20231114 | 140800 | 13932500200 | 45650 | 45700 | 45700 | 45650 | 1203 |
| 379 | 20231114 | 140700 | 13877535050 | 45700 | 45700 | 45700 | 45650 | 347 |
| 380 | 20231114 | 140600 | 13861686600 | 45700 | 45700 | 45700 | 45600 | 488 |
| 381 | 20231114 | 140500 | 13839399500 | 45700 | 45650 | 45700 | 45600 | 1435 |
| 382 | 20231114 | 140400 | 13773896200 | 45650 | 45650 | 45650 | 45600 | 444 |
| 383 | 20231114 | 140300 | 13753635700 | 45650 | 45650 | 45700 | 45600 | 522 |
| 384 | 20231114 | 140200 | 13729807850 | 45700 | 45650 | 45700 | 45600 | 989 |
| 385 | 20231114 | 140100 | 13684640450 | 45650 | 45650 | 45700 | 45650 | 1931 |
| 386 | 20231114 | 140000 | 13596472950 | 45700 | 45700 | 45700 | 45650 | 633 |
| 387 | 20231114 | 135900 | 13567556700 | 45650 | 45700 | 45700 | 45650 | 971 |
| 388 | 20231114 | 135800 | 13523205450 | 45650 | 45700 | 45700 | 45650 | 329 |
| 389 | 20231114 | 135700 | 13508177650 | 45700 | 45700 | 45700 | 45650 | 858 |
| 390 | 20231114 | 135600 | 13468982200 | 45650 | 45650 | 45700 | 45600 | 585 |
| 391 | 20231114 | 135500 | 13442276050 | 45650 | 45600 | 45650 | 45600 | 1473 |
| 392 | 20231114 | 135400 | 13375068350 | 45650 | 45650 | 45650 | 45600 | 949 |
| 393 | 20231114 | 135300 | 13331775450 | 45650 | 45600 | 45650 | 45550 | 809 |
| 394 | 20231114 | 135200 | 13294881500 | 45600 | 45600 | 45600 | 45550 | 639 |
| 395 | 20231114 | 135100 | 13265749150 | 45600 | 45550 | 45600 | 45550 | 538 |
| 396 | 20231114 | 135000 | 13241235000 | 45550 | 45550 | 45550 | 45500 | 684 |
| 397 | 20231114 | 134900 | 13210089800 | 45550 | 45550 | 45550 | 45500 | 195 |
| 398 | 20231114 | 134800 | 13201210200 | 45550 | 45550 | 45550 | 45500 | 820 |
| 399 | 20231114 | 134700 | 13163878900 | 45550 | 45600 | 45600 | 45500 | 950 |
| 400 | 20231114 | 134600 | 13120607700 | 45550 | 45600 | 45600 | 45550 | 856 |
| 401 | 20231114 | 134500 | 13081599000 | 45550 | 45600 | 45600 | 45550 | 688 |
| 402 | 20231114 | 134400 | 13050228400 | 45600 | 45600 | 45650 | 45550 | 934 |
| 403 | 20231114 | 134300 | 13007641650 | 45650 | 45600 | 45650 | 45600 | 523 |
| 404 | 20231114 | 134200 | 12983780900 | 45650 | 45650 | 45650 | 45600 | 595 |
| 405 | 20231114 | 134100 | 12956624150 | 45650 | 45600 | 45650 | 45600 | 778 |
| 406 | 20231114 | 134000 | 12921142850 | 45650 | 45650 | 45650 | 45600 | 375 |
| 407 | 20231114 | 133900 | 12904037550 | 45650 | 45650 | 45650 | 45600 | 623 |
| 408 | 20231114 | 133800 | 12875602100 | 45600 | 45650 | 45650 | 45600 | 1323 |
| 409 | 20231114 | 133700 | 12815267200 | 45600 | 45650 | 45650 | 45600 | 376 |
| 410 | 20231114 | 133600 | 12798113250 | 45650 | 45600 | 45650 | 45600 | 1473 |
| 411 | 20231114 | 133500 | 12730916350 | 45650 | 45650 | 45650 | 45600 | 660 |
| 412 | 20231114 | 133400 | 12700814050 | 45600 | 45650 | 45650 | 45600 | 552 |
| 413 | 20231114 | 133300 | 12675633600 | 45600 | 45600 | 45650 | 45600 | 991 |
| 414 | 20231114 | 133200 | 12630420100 | 45650 | 45600 | 45650 | 45600 | 657 |
| 415 | 20231114 | 133100 | 12600446750 | 45650 | 45650 | 45650 | 45600 | 215 |
| 416 | 20231114 | 133000 | 12590637000 | 45650 | 45600 | 45650 | 45550 | 698 |
| 417 | 20231114 | 132900 | 12558809250 | 45600 | 45600 | 45600 | 45550 | 1163 |
| 418 | 20231114 | 132800 | 12505798850 | 45600 | 45600 | 45600 | 45550 | 319 |
| 419 | 20231114 | 132700 | 12491255850 | 45600 | 45600 | 45600 | 45500 | 1886 |
| 420 | 20231114 | 132600 | 12405322200 | 45600 | 45550 | 45600 | 45550 | 340 |
| 421 | 20231114 | 132500 | 12389826600 | 45550 | 45600 | 45600 | 45550 | 450 |
| 422 | 20231114 | 132400 | 12369312500 | 45600 | 45600 | 45600 | 45550 | 359 |
| 423 | 20231114 | 132300 | 12352944850 | 45600 | 45600 | 45600 | 45550 | 525 |
| 424 | 20231114 | 132200 | 12329027250 | 45600 | 45600 | 45600 | 45550 | 337 |
| 425 | 20231114 | 132100 | 12313671000 | 45600 | 45600 | 45600 | 45500 | 828 |
| 426 | 20231114 | 132000 | 12275936150 | 45600 | 45600 | 45600 | 45500 | 507 |
| 427 | 20231114 | 131900 | 12252837600 | 45600 | 45600 | 45600 | 45500 | 898 |
| 428 | 20231114 | 131800 | 12211940300 | 45550 | 45550 | 45600 | 45500 | 988 |
| 429 | 20231114 | 131700 | 12166938900 | 45500 | 45550 | 45550 | 45500 | 313 |
| 430 | 20231114 | 131600 | 12152684000 | 45550 | 45550 | 45550 | 45500 | 486 |
| 431 | 20231114 | 131500 | 12130568200 | 45550 | 45600 | 45600 | 45500 | 770 |
| 432 | 20231114 | 131400 | 12095492350 | 45600 | 45600 | 45600 | 45550 | 1275 |
| 433 | 20231114 | 131300 | 12037412300 | 45600 | 45600 | 45600 | 45550 | 129 |
| 434 | 20231114 | 131200 | 12031532650 | 45600 | 45600 | 45600 | 45550 | 503 |
| 435 | 20231114 | 131100 | 12008607950 | 45550 | 45600 | 45600 | 45550 | 211 |
| 436 | 20231114 | 131000 | 11998990850 | 45600 | 45600 | 45600 | 45550 | 188 |
| 437 | 20231114 | 130900 | 11990422400 | 45600 | 45550 | 45600 | 45550 | 504 |
| 438 | 20231114 | 130800 | 11967457250 | 45600 | 45600 | 45600 | 45550 | 619 |
| 439 | 20231114 | 130700 | 11939251000 | 45550 | 45600 | 45600 | 45550 | 644 |
| 440 | 20231114 | 130600 | 11909912000 | 45600 | 45600 | 45600 | 45550 | 411 |
| 441 | 20231114 | 130500 | 11891185600 | 45600 | 45600 | 45600 | 45550 | 1360 |
| 442 | 20231114 | 130400 | 11829231400 | 45550 | 45600 | 45600 | 45550 | 294 |
| 443 | 20231114 | 130300 | 11815831000 | 45600 | 45600 | 45600 | 45550 | 171 |
| 444 | 20231114 | 130200 | 11808036150 | 45600 | 45600 | 45600 | 45550 | 269 |
| 445 | 20231114 | 130100 | 11795776000 | 45600 | 45650 | 45650 | 45550 | 480 |
| 446 | 20231114 | 130000 | 11773887150 | 45650 | 45650 | 45650 | 45550 | 253 |
| 447 | 20231114 | 125900 | 11762346200 | 45600 | 45650 | 45650 | 45550 | 467 |
| 448 | 20231114 | 125800 | 11741052100 | 45650 | 45600 | 45650 | 45550 | 528 |
| 449 | 20231114 | 125700 | 11716983100 | 45600 | 45650 | 45700 | 45600 | 415 |
| 450 | 20231114 | 125600 | 11698048600 | 45650 | 45700 | 45700 | 45600 | 646 |
| 451 | 20231114 | 125500 | 11668551050 | 45700 | 45650 | 45700 | 45600 | 1202 |
| 452 | 20231114 | 125400 | 11613679900 | 45700 | 45650 | 45700 | 45600 | 996 |
| 453 | 20231114 | 125300 | 11568212500 | 45650 | 45650 | 45650 | 45600 | 285 |
| 454 | 20231114 | 125200 | 11555203100 | 45650 | 45650 | 45650 | 45600 | 332 |
| 455 | 20231114 | 125100 | 11540052100 | 45600 | 45600 | 45650 | 45550 | 1331 |
| 456 | 20231114 | 125000 | 11479351800 | 45550 | 45600 | 45600 | 45550 | 348 |
| 457 | 20231114 | 124900 | 11463487200 | 45600 | 45600 | 45600 | 45550 | 196 |
| 458 | 20231114 | 124800 | 11454552400 | 45600 | 45600 | 45600 | 45550 | 360 |
| 459 | 20231114 | 124700 | 11438144050 | 45550 | 45600 | 45600 | 45550 | 1102 |
| 460 | 20231114 | 124600 | 11387929100 | 45600 | 45600 | 45600 | 45550 | 492 |
| 461 | 20231114 | 124500 | 11365504950 | 45600 | 45550 | 45600 | 45500 | 1888 |
| 462 | 20231114 | 124400 | 11279494200 | 45550 | 45500 | 45550 | 45450 | 1876 |
| 463 | 20231114 | 124300 | 11194100400 | 45450 | 45450 | 45500 | 45450 | 250 |
| 464 | 20231114 | 124200 | 11182729600 | 45500 | 45500 | 45500 | 45450 | 301 |
| 465 | 20231114 | 124100 | 11169038650 | 45450 | 45500 | 45500 | 45450 | 250 |
| 466 | 20231114 | 124000 | 11157671600 | 45500 | 45500 | 45500 | 45450 | 165 |
| 467 | 20231114 | 123900 | 11150170300 | 45500 | 45500 | 45500 | 45450 | 419 |
| 468 | 20231114 | 123800 | 11131121350 | 45500 | 45450 | 45500 | 45450 | 518 |
| 469 | 20231114 | 123700 | 11107562800 | 45500 | 45500 | 45500 | 45450 | 120 |
| 470 | 20231114 | 123600 | 11102106300 | 45500 | 45500 | 45500 | 45450 | 740 |
| 471 | 20231114 | 123500 | 11068466650 | 45500 | 45500 | 45500 | 45450 | 611 |
| 472 | 20231114 | 123400 | 11040693500 | 45450 | 45500 | 45500 | 45450 | 211 |
| 473 | 20231114 | 123300 | 11031101400 | 45450 | 45500 | 45500 | 45450 | 291 |
| 474 | 20231114 | 123200 | 11017865350 | 45500 | 45500 | 45500 | 45450 | 235 |
| 475 | 20231114 | 123100 | 11007181000 | 45500 | 45500 | 45500 | 45450 | 259 |
| 476 | 20231114 | 123000 | 10995406400 | 45500 | 45450 | 45500 | 45450 | 759 |
| 477 | 20231114 | 122900 | 10960905400 | 45450 | 45500 | 45500 | 45450 | 914 |
| 478 | 20231114 | 122800 | 10919350800 | 45500 | 45500 | 45500 | 45450 | 255 |
| 479 | 20231114 | 122700 | 10907753850 | 45500 | 45500 | 45500 | 45450 | 207 |
| 480 | 20231114 | 122600 | 10898342000 | 45500 | 45500 | 45500 | 45450 | 204 |
| 481 | 20231114 | 122500 | 10889065250 | 45500 | 45450 | 45500 | 45450 | 248 |
| 482 | 20231114 | 122400 | 10877786050 | 45450 | 45500 | 45500 | 45450 | 362 |
| 483 | 20231114 | 122300 | 10861329450 | 45500 | 45500 | 45500 | 45450 | 169 |
| 484 | 20231114 | 122200 | 10853643600 | 45450 | 45500 | 45500 | 45450 | 142 |
| 485 | 20231114 | 122100 | 10847186550 | 45500 | 45500 | 45500 | 45450 | 123 |
| 486 | 20231114 | 122000 | 10841592750 | 45500 | 45450 | 45500 | 45450 | 396 |
| 487 | 20231114 | 121900 | 10823584350 | 45500 | 45500 | 45500 | 45450 | 617 |
| 488 | 20231114 | 121800 | 10795540500 | 45500 | 45450 | 45500 | 45450 | 101 |
| 489 | 20231114 | 121700 | 10790946800 | 45450 | 45500 | 45500 | 45450 | 378 |
| 490 | 20231114 | 121600 | 10773761000 | 45450 | 45500 | 45500 | 45450 | 568 |
| 491 | 20231114 | 121500 | 10747936750 | 45450 | 45500 | 45500 | 45450 | 205 |
| 492 | 20231114 | 121400 | 10738614100 | 45500 | 45500 | 45500 | 45450 | 516 |
| 493 | 20231114 | 121300 | 10715154500 | 45500 | 45500 | 45500 | 45450 | 227 |
| 494 | 20231114 | 121200 | 10704832600 | 45500 | 45500 | 45500 | 45450 | 275 |
| 495 | 20231114 | 121100 | 10692325800 | 45500 | 45500 | 45500 | 45450 | 270 |
| 496 | 20231114 | 121000 | 10680043150 | 45500 | 45500 | 45500 | 45450 | 414 |
| 497 | 20231114 | 120900 | 10661222550 | 45500 | 45500 | 45500 | 45450 | 86 |
| 498 | 20231114 | 120800 | 10657310350 | 45500 | 45500 | 45500 | 45450 | 441 |
| 499 | 20231114 | 120700 | 10637250800 | 45500 | 45450 | 45500 | 45450 | 307 |
| 500 | 20231114 | 120600 | 10623285850 | 45500 | 45500 | 45500 | 45450 | 320 |
| 501 | 20231114 | 120500 | 10608731900 | 45450 | 45450 | 45500 | 45450 | 288 |
| 502 | 20231114 | 120400 | 10595636200 | 45500 | 45500 | 45500 | 45450 | 183 |
| 503 | 20231114 | 120300 | 10587314150 | 45500 | 45500 | 45500 | 45450 | 729 |
| 504 | 20231114 | 120200 | 10554155700 | 45500 | 45500 | 45500 | 45450 | 181 |
| 505 | 20231114 | 120100 | 10545922900 | 45500 | 45500 | 45500 | 45450 | 234 |
| 506 | 20231114 | 120000 | 10535281250 | 45500 | 45500 | 45500 | 45450 | 116 |
| 507 | 20231114 | 115900 | 10530004750 | 45450 | 45500 | 45500 | 45450 | 469 |
| 508 | 20231114 | 115800 | 10508676800 | 45500 | 45500 | 45500 | 45450 | 309 |
| 509 | 20231114 | 115700 | 10494622400 | 45500 | 45450 | 45500 | 45450 | 144 |
| 510 | 20231114 | 115600 | 10488073150 | 45500 | 45500 | 45500 | 45450 | 322 |
| 511 | 20231114 | 115500 | 10473432800 | 45500 | 45500 | 45500 | 45450 | 159 |
| 512 | 20231114 | 115400 | 10466202100 | 45450 | 45500 | 45500 | 45450 | 277 |
| 513 | 20231114 | 115300 | 10453603250 | 45500 | 45500 | 45500 | 45450 | 328 |
| 514 | 20231114 | 115200 | 10438689150 | 45500 | 45500 | 45500 | 45450 | 322 |
| 515 | 20231114 | 115100 | 10424045850 | 45500 | 45500 | 45500 | 45450 | 197 |
| 516 | 20231114 | 115000 | 10415085300 | 45500 | 45450 | 45500 | 45450 | 907 |
| 517 | 20231114 | 114900 | 10373850800 | 45400 | 45450 | 45450 | 45400 | 330 |
| 518 | 20231114 | 114800 | 10358863250 | 45450 | 45450 | 45450 | 45400 | 117 |
| 519 | 20231114 | 114700 | 10353546800 | 45400 | 45450 | 45450 | 45400 | 267 |
| 520 | 20231114 | 114600 | 10341416650 | 45450 | 45450 | 45450 | 45400 | 611 |
| 521 | 20231114 | 114500 | 10313668300 | 45450 | 45450 | 45450 | 45400 | 276 |
| 522 | 20231114 | 114400 | 10301126450 | 45450 | 45450 | 45450 | 45400 | 225 |
| 523 | 20231114 | 114300 | 10290906200 | 45450 | 45400 | 45450 | 45400 | 114 |
| 524 | 20231114 | 114200 | 10285727500 | 45450 | 45450 | 45450 | 45400 | 317 |
| 525 | 20231114 | 114100 | 10271329300 | 45400 | 45450 | 45450 | 45400 | 515 |
| 526 | 20231114 | 114000 | 10247934850 | 45450 | 45400 | 45450 | 45400 | 448 |
| 527 | 20231114 | 113900 | 10227592450 | 45400 | 45450 | 45450 | 45400 | 299 |
| 528 | 20231114 | 113800 | 10214012600 | 45450 | 45450 | 45450 | 45400 | 154 |
| 529 | 20231114 | 113700 | 10207017000 | 45450 | 45450 | 45450 | 45400 | 397 |
| 530 | 20231114 | 113600 | 10188986900 | 45450 | 45400 | 45450 | 45400 | 88 |
| 531 | 20231114 | 113500 | 10184989750 | 45400 | 45450 | 45450 | 45350 | 431 |
| 532 | 20231114 | 113400 | 10165417700 | 45450 | 45500 | 45500 | 45400 | 203 |
| 533 | 20231114 | 113300 | 10156192250 | 45450 | 45450 | 45500 | 45450 | 751 |
| 534 | 20231114 | 113200 | 10122057600 | 45400 | 45450 | 45450 | 45400 | 382 |
| 535 | 20231114 | 113100 | 10104703800 | 45400 | 45400 | 45450 | 45400 | 383 |
| 536 | 20231114 | 113000 | 10087313550 | 45400 | 45500 | 45500 | 45400 | 496 |
| 537 | 20231114 | 112900 | 10064771800 | 45450 | 45450 | 45500 | 45450 | 559 |
| 538 | 20231114 | 112800 | 10039358150 | 45500 | 45500 | 45500 | 45450 | 361 |
| 539 | 20231114 | 112700 | 10022940800 | 45450 | 45400 | 45500 | 45400 | 109 |
| 540 | 20231114 | 112600 | 10017985300 | 45450 | 45450 | 45500 | 45400 | 661 |
| 541 | 20231114 | 112500 | 9987939350 | 45500 | 45450 | 45500 | 45400 | 307 |
| 542 | 20231114 | 112400 | 9973984700 | 45450 | 45500 | 45500 | 45400 | 304 |
| 543 | 20231114 | 112300 | 9960163500 | 45400 | 45450 | 45500 | 45400 | 638 |
| 544 | 20231114 | 112200 | 9931162550 | 45450 | 45500 | 45500 | 45450 | 448 |
| 545 | 20231114 | 112100 | 9910795450 | 45450 | 45450 | 45500 | 45450 | 606 |
| 546 | 20231114 | 112000 | 9883247750 | 45500 | 45500 | 45500 | 45450 | 214 |
| 547 | 20231114 | 111900 | 9873512800 | 45500 | 45400 | 45500 | 45350 | 1687 |
| 548 | 20231114 | 111800 | 9796885600 | 45400 | 45400 | 45400 | 45350 | 642 |
| 549 | 20231114 | 111700 | 9767765300 | 45350 | 45400 | 45400 | 45350 | 151 |
| 550 | 20231114 | 111600 | 9760912400 | 45400 | 45400 | 45400 | 45350 | 178 |
| 551 | 20231114 | 111500 | 9752836300 | 45400 | 45400 | 45400 | 45350 | 427 |
| 552 | 20231114 | 111400 | 9733461250 | 45400 | 45350 | 45400 | 45250 | 214 |
| 553 | 20231114 | 111300 | 9723755850 | 45400 | 45400 | 45400 | 45300 | 756 |
| 554 | 20231114 | 111200 | 9689471550 | 45350 | 45450 | 45450 | 45350 | 1022 |
| 555 | 20231114 | 111100 | 9643078250 | 45450 | 45450 | 45450 | 45400 | 889 |
| 556 | 20231114 | 111000 | 9602700900 | 45450 | 45450 | 45450 | 45400 | 289 |
| 557 | 20231114 | 110900 | 9589565900 | 45400 | 45400 | 45450 | 45350 | 916 |
| 558 | 20231114 | 110800 | 9547966550 | 45400 | 45400 | 45400 | 45350 | 870 |
| 559 | 20231114 | 110700 | 9508492450 | 45400 | 45400 | 45400 | 45350 | 237 |
| 560 | 20231114 | 110600 | 9497733750 | 45400 | 45350 | 45400 | 45350 | 264 |
| 561 | 20231114 | 110500 | 9485752000 | 45450 | 45350 | 45450 | 45350 | 899 |
| 562 | 20231114 | 110400 | 9444937650 | 45350 | 45400 | 45400 | 45350 | 250 |
| 563 | 20231114 | 110300 | 9433596750 | 45400 | 45400 | 45400 | 45350 | 529 |
| 564 | 20231114 | 110200 | 9409601350 | 45400 | 45250 | 45400 | 45200 | 2450 |
| 565 | 20231114 | 110100 | 9298616800 | 45250 | 45250 | 45250 | 45200 | 356 |
| 566 | 20231114 | 110000 | 9282515250 | 45250 | 45100 | 45250 | 45050 | 3307 |
| 567 | 20231114 | 105900 | 9133160950 | 45100 | 45100 | 45100 | 45050 | 385 |
| 568 | 20231114 | 105800 | 9115800550 | 45100 | 45050 | 45100 | 45050 | 279 |
| 569 | 20231114 | 105700 | 9103219450 | 45050 | 45100 | 45100 | 45000 | 406 |
| 570 | 20231114 | 105600 | 9084928500 | 45100 | 44800 | 45100 | 44800 | 635 |
| 571 | 20231114 | 105500 | 9056427250 | 44800 | 44800 | 44850 | 44750 | 1224 |
| 572 | 20231114 | 105400 | 9001587650 | 44800 | 44950 | 44950 | 44750 | 676 |
| 573 | 20231114 | 105300 | 8971273000 | 44950 | 45150 | 45150 | 44850 | 1289 |
| 574 | 20231114 | 105200 | 8913204800 | 45150 | 45100 | 45150 | 45100 | 160 |
| 575 | 20231114 | 105100 | 8905983050 | 45150 | 45150 | 45150 | 45050 | 1331 |
| 576 | 20231114 | 105000 | 8845963450 | 45150 | 45100 | 45150 | 45050 | 504 |
| 577 | 20231114 | 104900 | 8823227450 | 45100 | 45100 | 45100 | 45050 | 541 |
| 578 | 20231114 | 104800 | 8798828700 | 45100 | 45100 | 45100 | 45050 | 625 |
| 579 | 20231114 | 104700 | 8770647750 | 45100 | 45100 | 45100 | 45050 | 537 |
| 580 | 20231114 | 104600 | 8746440000 | 45100 | 45000 | 45100 | 44950 | 929 |
| 581 | 20231114 | 104500 | 8704601350 | 45000 | 44900 | 45000 | 44850 | 1037 |
| 582 | 20231114 | 104400 | 8658037400 | 44900 | 44900 | 44900 | 44850 | 649 |
| 583 | 20231114 | 104300 | 8628899250 | 44850 | 44900 | 44900 | 44850 | 408 |
| 584 | 20231114 | 104200 | 8610593250 | 44900 | 44800 | 44900 | 44800 | 1324 |
| 585 | 20231114 | 104100 | 8551210400 | 44850 | 44900 | 44900 | 44800 | 782 |
| 586 | 20231114 | 104000 | 8516129050 | 44900 | 44750 | 44900 | 44650 | 2350 |
| 587 | 20231114 | 103900 | 8411029600 | 44750 | 44800 | 44800 | 44700 | 380 |
| 588 | 20231114 | 103800 | 8394034750 | 44800 | 44650 | 44900 | 44650 | 1343 |
| 589 | 20231114 | 103700 | 8333875350 | 44700 | 44700 | 44750 | 44400 | 7039 |
| 590 | 20231114 | 103600 | 8019750100 | 44700 | 44750 | 44750 | 44700 | 489 |
| 591 | 20231114 | 103500 | 7997881750 | 44700 | 44850 | 44850 | 44700 | 930 |
| 592 | 20231114 | 103400 | 7956239450 | 44850 | 44800 | 44900 | 44800 | 1422 |
| 593 | 20231114 | 103300 | 7892460550 | 44850 | 45000 | 45000 | 44800 | 1492 |
| 594 | 20231114 | 103200 | 7825438450 | 45000 | 44950 | 45000 | 44950 | 959 |
| 595 | 20231114 | 103100 | 7782295400 | 45000 | 44950 | 45000 | 44900 | 798 |
| 596 | 20231114 | 103000 | 7746416800 | 44950 | 45000 | 45000 | 44900 | 844 |
| 597 | 20231114 | 102900 | 7708484200 | 45000 | 44950 | 45000 | 44950 | 319 |
| 598 | 20231114 | 102800 | 7694142750 | 44950 | 45000 | 45000 | 44950 | 364 |
| 599 | 20231114 | 102700 | 7677768350 | 45000 | 45100 | 45100 | 44950 | 631 |
| 600 | 20231114 | 102600 | 7649366850 | 45100 | 45000 | 45150 | 45000 | 331 |
| 601 | 20231114 | 102500 | 7634440650 | 45000 | 45200 | 45300 | 45000 | 1613 |
| 602 | 20231114 | 102400 | 7561530150 | 45200 | 45150 | 45200 | 45100 | 528 |
| 603 | 20231114 | 102300 | 7537680450 | 45150 | 45100 | 45150 | 45100 | 377 |
| 604 | 20231114 | 102200 | 7520668300 | 45100 | 45150 | 45150 | 45100 | 419 |
| 605 | 20231114 | 102100 | 7501757900 | 45100 | 45050 | 45150 | 45000 | 901 |
| 606 | 20231114 | 102000 | 7461154250 | 45000 | 45000 | 45050 | 45000 | 74 |
| 607 | 20231114 | 101900 | 7457820850 | 45050 | 45100 | 45100 | 45000 | 799 |
| 608 | 20231114 | 101800 | 7421822200 | 45100 | 45050 | 45100 | 45050 | 579 |
| 609 | 20231114 | 101700 | 7395730050 | 45050 | 45100 | 45100 | 45000 | 715 |
| 610 | 20231114 | 101600 | 7363520250 | 45050 | 45100 | 45100 | 45050 | 485 |
| 611 | 20231114 | 101500 | 7341660300 | 45050 | 45100 | 45100 | 45050 | 346 |
| 612 | 20231114 | 101400 | 7326065050 | 45100 | 45050 | 45300 | 45050 | 1265 |
| 613 | 20231114 | 101300 | 7268948650 | 45100 | 45050 | 45100 | 45050 | 101 |
| 614 | 20231114 | 101200 | 7264395800 | 45050 | 45100 | 45150 | 45050 | 878 |
| 615 | 20231114 | 101100 | 7224800200 | 45100 | 45300 | 45300 | 45100 | 706 |
| 616 | 20231114 | 101000 | 7192903650 | 45300 | 45100 | 45300 | 45050 | 621 |
| 617 | 20231114 | 100900 | 7164832650 | 45150 | 45000 | 45150 | 45000 | 1286 |
| 618 | 20231114 | 100800 | 7106925700 | 45000 | 45150 | 45150 | 45000 | 1373 |
| 619 | 20231114 | 100700 | 7045015000 | 45100 | 45200 | 45200 | 45100 | 779 |
| 620 | 20231114 | 100600 | 7009829650 | 45200 | 45400 | 45450 | 45200 | 1279 |
| 621 | 20231114 | 100500 | 6951858600 | 45350 | 45450 | 45450 | 45350 | 448 |
| 622 | 20231114 | 100400 | 6931531400 | 45450 | 45350 | 45450 | 45350 | 352 |
| 623 | 20231114 | 100300 | 6915544650 | 45350 | 45400 | 45500 | 45350 | 734 |
| 624 | 20231114 | 100200 | 6882208400 | 45400 | 45500 | 45500 | 45400 | 1727 |
| 625 | 20231114 | 100100 | 6803756550 | 45400 | 45400 | 45500 | 45400 | 581 |
| 626 | 20231114 | 100000 | 6777343250 | 45400 | 45500 | 45550 | 45400 | 680 |
| 627 | 20231114 | 095900 | 6746418300 | 45500 | 45450 | 45500 | 45450 | 325 |
| 628 | 20231114 | 095800 | 6731643800 | 45450 | 45450 | 45500 | 45450 | 160 |
| 629 | 20231114 | 095700 | 6724365600 | 45450 | 45500 | 45600 | 45450 | 821 |
| 630 | 20231114 | 095600 | 6687025550 | 45500 | 45550 | 45650 | 45500 | 561 |
| 631 | 20231114 | 095500 | 6661472800 | 45550 | 45650 | 45650 | 45500 | 1431 |
| 632 | 20231114 | 095400 | 6596254600 | 45650 | 45550 | 45650 | 45550 | 212 |
| 633 | 20231114 | 095300 | 6586583350 | 45600 | 45600 | 45650 | 45550 | 381 |
| 634 | 20231114 | 095200 | 6569208950 | 45600 | 45600 | 45750 | 45500 | 1721 |
| 635 | 20231114 | 095100 | 6490600950 | 45500 | 45500 | 45700 | 45450 | 3872 |
| 636 | 20231114 | 095000 | 6314007900 | 45500 | 45350 | 45500 | 45350 | 1807 |
| 637 | 20231114 | 094900 | 6231889500 | 45350 | 45400 | 45400 | 45350 | 355 |
| 638 | 20231114 | 094800 | 6215783700 | 45350 | 45450 | 45450 | 45350 | 1316 |
| 639 | 20231114 | 094700 | 6156034300 | 45450 | 45450 | 45450 | 45400 | 614 |
| 640 | 20231114 | 094600 | 6128136100 | 45450 | 45450 | 45500 | 45450 | 263 |
| 641 | 20231114 | 094500 | 6116177000 | 45450 | 45500 | 45500 | 45400 | 775 |
| 642 | 20231114 | 094400 | 6080952100 | 45450 | 45500 | 45700 | 45450 | 451 |
| 643 | 20231114 | 094300 | 6060398450 | 45450 | 45500 | 45600 | 45450 | 844 |
| 644 | 20231114 | 094200 | 6021984450 | 45600 | 45600 | 45650 | 45500 | 1205 |
| 645 | 20231114 | 094100 | 5967115450 | 45600 | 45800 | 45850 | 45600 | 2702 |
| 646 | 20231114 | 094000 | 5843442500 | 45800 | 45650 | 45800 | 45600 | 2055 |
| 647 | 20231114 | 093900 | 5749519100 | 45650 | 45600 | 45650 | 45600 | 1464 |
| 648 | 20231114 | 093800 | 5682693400 | 45600 | 45650 | 45650 | 45550 | 1021 |
| 649 | 20231114 | 093700 | 5636128550 | 45650 | 45650 | 45650 | 45600 | 426 |
| 650 | 20231114 | 093600 | 5616696250 | 45600 | 45500 | 45650 | 45500 | 1475 |
| 651 | 20231114 | 093500 | 5549432650 | 45550 | 45600 | 45650 | 45550 | 864 |
| 652 | 20231114 | 093400 | 5510034550 | 45650 | 45650 | 45700 | 45600 | 934 |
| 653 | 20231114 | 093300 | 5467411650 | 45700 | 45450 | 45700 | 45450 | 2305 |
| 654 | 20231114 | 093200 | 5362433000 | 45500 | 45500 | 45500 | 45450 | 953 |
| 655 | 20231114 | 093100 | 5319104850 | 45500 | 45400 | 45500 | 45350 | 2894 |
| 656 | 20231114 | 093000 | 5187739050 | 45350 | 45350 | 45400 | 45350 | 382 |
| 657 | 20231114 | 092900 | 5170398400 | 45350 | 45450 | 45450 | 45350 | 416 |
| 658 | 20231114 | 092800 | 5151519650 | 45350 | 45500 | 45550 | 45350 | 765 |
| 659 | 20231114 | 092700 | 5116734900 | 45500 | 45550 | 45550 | 45450 | 1242 |
| 660 | 20231114 | 092600 | 5060203900 | 45600 | 45650 | 45650 | 45550 | 879 |
| 661 | 20231114 | 092500 | 5020116650 | 45750 | 45850 | 45900 | 45700 | 2185 |
| 662 | 20231114 | 092400 | 4920132300 | 45850 | 45800 | 45850 | 45750 | 1947 |
| 663 | 20231114 | 092300 | 4830928050 | 45700 | 45750 | 45800 | 45700 | 720 |
| 664 | 20231114 | 092200 | 4797977950 | 45750 | 45700 | 45750 | 45700 | 524 |
| 665 | 20231114 | 092100 | 4774012350 | 45750 | 45750 | 45800 | 45650 | 2580 |
| 666 | 20231114 | 092000 | 4655981750 | 45750 | 45650 | 45800 | 45650 | 1987 |
| 667 | 20231114 | 091900 | 4565116900 | 45700 | 45500 | 45700 | 45500 | 3402 |
| 668 | 20231114 | 091800 | 4410075150 | 45500 | 45500 | 45550 | 45450 | 117 |
| 669 | 20231114 | 091700 | 4404750800 | 45500 | 45650 | 45650 | 45500 | 1642 |
| 670 | 20231114 | 091600 | 4329973300 | 45600 | 45400 | 45700 | 45300 | 10769 |
| 671 | 20231114 | 091500 | 3839955250 | 45300 | 45300 | 45400 | 45250 | 1253 |
| 672 | 20231114 | 091400 | 3783188050 | 45300 | 45350 | 45400 | 45300 | 2011 |
| 673 | 20231114 | 091300 | 3691996400 | 45350 | 45450 | 45500 | 45350 | 1602 |
| 674 | 20231114 | 091200 | 3619193100 | 45450 | 45400 | 45450 | 45350 | 1371 |
| 675 | 20231114 | 091100 | 3556973350 | 45400 | 45450 | 45550 | 45350 | 5605 |
| 676 | 20231114 | 091000 | 3302414100 | 45500 | 45300 | 45500 | 45250 | 6871 |
| 677 | 20231114 | 090900 | 2990607700 | 45250 | 45150 | 45300 | 45150 | 3055 |
| 678 | 20231114 | 090800 | 2852484150 | 45150 | 45250 | 45250 | 45150 | 2738 |
| 679 | 20231114 | 090700 | 2728778350 | 45200 | 45150 | 45300 | 45150 | 1935 |
| 680 | 20231114 | 090600 | 2641332600 | 45150 | 45000 | 45300 | 45000 | 1223 |
| 681 | 20231114 | 090500 | 2586149500 | 45100 | 45100 | 45250 | 44850 | 2735 |
| 682 | 20231114 | 090400 | 2462962800 | 45100 | 45150 | 45400 | 45100 | 5833 |
| 683 | 20231114 | 090300 | 2198958400 | 45150 | 45600 | 45800 | 44950 | 5558 |
| 684 | 20231114 | 090200 | 1947153050 | 45600 | 45700 | 46050 | 45600 | 9932 |
| 685 | 20231114 | 090100 | 1491232000 | 45750 | 45700 | 45900 | 45350 | 10642 |
| 686 | 20231114 | 090000 | 1005632900 | 45300 | 44600 | 45650 | 44250 | 22394 |