36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 3 | 20231114 | 202300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231114 | 202200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231114 | 202100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231114 | 202000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231114 | 201900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231114 | 201800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231114 | 201700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231114 | 201600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231114 | 201500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231114 | 201400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231114 | 201300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231114 | 201200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231114 | 201100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231114 | 201000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231114 | 200900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231114 | 200800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231114 | 200700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231114 | 200600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231114 | 200500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231114 | 200400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231114 | 200300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231114 | 200200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231114 | 200100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231114 | 200000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231114 | 195900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231114 | 195800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231114 | 195700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231114 | 195600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231114 | 195500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231114 | 195400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 33 | 20231114 | 195300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231114 | 195200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231114 | 195100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231114 | 195000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231114 | 194900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231114 | 194800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231114 | 194700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231114 | 194600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231114 | 194500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231114 | 194400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231114 | 194300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231114 | 194200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231114 | 194100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231114 | 194000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231114 | 193900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231114 | 193800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231114 | 193700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231114 | 193600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231114 | 193500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231114 | 193400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231114 | 193300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231114 | 193200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231114 | 193100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231114 | 193000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231114 | 192900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231114 | 192800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231114 | 192700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231114 | 192600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231114 | 192500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231114 | 192400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 63 | 20231114 | 192300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231114 | 192200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231114 | 192100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231114 | 192000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231114 | 191900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231114 | 191800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231114 | 191700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231114 | 191600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231114 | 191500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231114 | 191400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231114 | 191300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231114 | 191200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231114 | 191100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231114 | 191000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231114 | 190900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231114 | 190800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231114 | 190700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231114 | 190600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231114 | 190500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231114 | 190400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231114 | 190300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231114 | 190200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231114 | 190100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231114 | 190000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231114 | 185900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231114 | 185800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231114 | 185700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231114 | 185600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231114 | 185500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231114 | 185400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 93 | 20231114 | 185300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231114 | 185200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231114 | 185100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231114 | 185000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231114 | 184900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231114 | 184800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231114 | 184700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231114 | 184600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231114 | 184500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231114 | 184400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231114 | 184300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231114 | 184200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231114 | 184100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231114 | 184000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231114 | 183900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231114 | 183800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231114 | 183700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231114 | 183600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231114 | 183500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231114 | 183400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231114 | 183300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231114 | 183200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231114 | 183100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231114 | 183000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231114 | 182900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231114 | 182800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231114 | 182700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231114 | 182600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231114 | 182500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231114 | 182400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 123 | 20231114 | 182300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231114 | 182200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231114 | 182100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231114 | 182000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231114 | 181900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231114 | 181800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231114 | 181700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231114 | 181600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231114 | 181500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231114 | 181400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231114 | 181300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231114 | 181200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231114 | 181100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231114 | 181000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231114 | 180900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231114 | 180800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231114 | 180700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231114 | 180600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231114 | 180500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231114 | 180400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231114 | 180300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231114 | 180200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231114 | 180100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231114 | 180000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231114 | 175900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231114 | 175800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231114 | 175700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231114 | 175600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231114 | 175500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231114 | 175400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 153 | 20231114 | 175300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231114 | 175200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231114 | 175100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231114 | 175000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231114 | 174900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231114 | 174800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231114 | 174700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231114 | 174600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231114 | 174500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231114 | 174400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231114 | 174300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231114 | 174200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231114 | 174100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231114 | 174000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231114 | 173900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231114 | 173800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231114 | 173700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231114 | 173600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231114 | 173500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231114 | 173400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231114 | 173300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231114 | 173200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231114 | 173100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231114 | 173000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231114 | 172900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231114 | 172800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231114 | 172700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231114 | 172600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231114 | 172500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231114 | 172400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 183 | 20231114 | 172300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231114 | 172200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231114 | 172100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231114 | 172000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231114 | 171900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231114 | 171800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231114 | 171700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231114 | 171600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231114 | 171500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231114 | 171400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231114 | 171300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231114 | 171200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231114 | 171100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231114 | 171000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231114 | 170900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231114 | 170800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231114 | 170700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231114 | 170600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231114 | 170500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231114 | 170400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231114 | 170300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231114 | 170200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231114 | 170100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231114 | 170000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231114 | 165900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231114 | 165800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231114 | 165700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231114 | 165600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231114 | 165500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231114 | 165400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 213 | 20231114 | 165300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231114 | 165200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231114 | 165100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231114 | 165000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231114 | 164900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231114 | 164800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231114 | 164700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231114 | 164600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231114 | 164500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231114 | 164400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231114 | 164300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231114 | 164200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231114 | 164100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231114 | 164000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231114 | 163900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231114 | 163800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231114 | 163700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231114 | 163600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231114 | 163500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231114 | 163400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231114 | 163300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231114 | 163200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231114 | 163100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231114 | 163000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231114 | 162900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231114 | 162800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231114 | 162700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20231114 | 162600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20231114 | 162500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20231114 | 162400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 243 | 20231114 | 162300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20231114 | 162200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20231114 | 162100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20231114 | 162000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20231114 | 161900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20231114 | 161800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20231114 | 161700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20231114 | 161600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20231114 | 161500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20231114 | 161400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20231114 | 161300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20231114 | 161200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20231114 | 161100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20231114 | 161000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20231114 | 160900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20231114 | 160800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20231114 | 160700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20231114 | 160600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20231114 | 160500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20231114 | 160400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20231114 | 160300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20231114 | 160200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20231114 | 160100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20231114 | 160000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20231114 | 155900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20231114 | 155800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20231114 | 155700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20231114 | 155600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20231114 | 155500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20231114 | 155400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 273 | 20231114 | 155300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20231114 | 155200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20231114 | 155100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20231114 | 155000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20231114 | 154900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20231114 | 154800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20231114 | 154700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20231114 | 154600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20231114 | 154500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20231114 | 154400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 283 | 20231114 | 154300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20231114 | 154200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20231114 | 154100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20231114 | 154000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20231114 | 153900 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 288 | 20231114 | 153800 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20231114 | 153700 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 290 | 20231114 | 153600 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 291 | 20231114 | 153500 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 292 | 20231114 | 153400 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 293 | 20231114 | 153300 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 294 | 20231114 | 153200 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 295 | 20231114 | 153100 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 296 | 20231114 | 153000 | 7634034300 | 47300 | 47300 | 47300 | 47300 | 3068 |
| 297 | 20231114 | 152900 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 298 | 20231114 | 152800 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 299 | 20231114 | 152700 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 300 | 20231114 | 152600 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 301 | 20231114 | 152500 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 302 | 20231114 | 152400 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 303 | 20231114 | 152300 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 304 | 20231114 | 152200 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 305 | 20231114 | 152100 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 306 | 20231114 | 152000 | 7488917900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 307 | 20231114 | 151900 | 7488917900 | 47300 | 47250 | 47300 | 47200 | 213 |
| 308 | 20231114 | 151800 | 7478853150 | 47250 | 47350 | 47350 | 47250 | 538 |
| 309 | 20231114 | 151700 | 7453415100 | 47300 | 47300 | 47300 | 47200 | 755 |
| 310 | 20231114 | 151600 | 7417710700 | 47300 | 47250 | 47300 | 47200 | 749 |
| 311 | 20231114 | 151500 | 7382298900 | 47250 | 47200 | 47250 | 47150 | 814 |
| 312 | 20231114 | 151400 | 7343857700 | 47150 | 47100 | 47200 | 47100 | 747 |
| 313 | 20231114 | 151300 | 7308603900 | 47200 | 47150 | 47200 | 47100 | 358 |
| 314 | 20231114 | 151200 | 7291722450 | 47150 | 47100 | 47200 | 47100 | 245 |
| 315 | 20231114 | 151100 | 7280170450 | 47100 | 47100 | 47200 | 47100 | 247 |
| 316 | 20231114 | 151000 | 7268523850 | 47150 | 47150 | 47200 | 47100 | 1004 |
| 317 | 20231114 | 150900 | 7221182750 | 47100 | 47150 | 47150 | 47100 | 109 |
| 318 | 20231114 | 150800 | 7216043650 | 47100 | 47100 | 47150 | 47100 | 273 |
| 319 | 20231114 | 150700 | 7203175850 | 47100 | 47100 | 47150 | 47100 | 454 |
| 320 | 20231114 | 150600 | 7181775300 | 47150 | 47100 | 47150 | 47100 | 167 |
| 321 | 20231114 | 150500 | 7173901400 | 47150 | 47100 | 47150 | 47100 | 238 |
| 322 | 20231114 | 150400 | 7162682600 | 47150 | 47100 | 47150 | 47100 | 217 |
| 323 | 20231114 | 150300 | 7152452550 | 47150 | 47100 | 47150 | 47100 | 177 |
| 324 | 20231114 | 150200 | 7144107150 | 47100 | 47150 | 47200 | 47100 | 350 |
| 325 | 20231114 | 150100 | 7127598700 | 47200 | 47150 | 47200 | 47150 | 160 |
| 326 | 20231114 | 150000 | 7120048000 | 47200 | 47100 | 47200 | 47100 | 255 |
| 327 | 20231114 | 145900 | 7108019150 | 47200 | 47200 | 47200 | 47100 | 627 |
| 328 | 20231114 | 145800 | 7078452550 | 47200 | 47200 | 47200 | 47150 | 297 |
| 329 | 20231114 | 145700 | 7064442700 | 47200 | 47200 | 47200 | 47100 | 518 |
| 330 | 20231114 | 145600 | 7040015900 | 47150 | 47200 | 47200 | 47150 | 384 |
| 331 | 20231114 | 145500 | 7021902900 | 47200 | 47200 | 47200 | 47150 | 329 |
| 332 | 20231114 | 145400 | 7006381100 | 47200 | 47200 | 47200 | 47150 | 254 |
| 333 | 20231114 | 145300 | 6994394550 | 47150 | 47150 | 47200 | 47150 | 202 |
| 334 | 20231114 | 145200 | 6984864900 | 47200 | 47200 | 47200 | 47100 | 512 |
| 335 | 20231114 | 145100 | 6960716300 | 47200 | 47150 | 47200 | 47100 | 328 |
| 336 | 20231114 | 145000 | 6945245650 | 47150 | 47150 | 47150 | 47100 | 279 |
| 337 | 20231114 | 144900 | 6932093250 | 47150 | 47200 | 47200 | 47100 | 281 |
| 338 | 20231114 | 144800 | 6918842300 | 47150 | 47150 | 47200 | 47100 | 504 |
| 339 | 20231114 | 144700 | 6895079850 | 47150 | 47200 | 47200 | 47150 | 237 |
| 340 | 20231114 | 144600 | 6883897000 | 47200 | 47200 | 47200 | 47150 | 265 |
| 341 | 20231114 | 144500 | 6871393800 | 47150 | 47200 | 47200 | 47100 | 463 |
| 342 | 20231114 | 144400 | 6849560100 | 47200 | 47200 | 47200 | 47150 | 653 |
| 343 | 20231114 | 144300 | 6818762700 | 47150 | 47150 | 47150 | 47100 | 361 |
| 344 | 20231114 | 144200 | 6801742000 | 47200 | 47150 | 47200 | 47100 | 324 |
| 345 | 20231114 | 144100 | 6786465550 | 47100 | 47150 | 47200 | 47100 | 537 |
| 346 | 20231114 | 144000 | 6761153700 | 47150 | 47150 | 47150 | 47150 | 225 |
| 347 | 20231114 | 143900 | 6750544950 | 47150 | 47200 | 47200 | 47100 | 651 |
| 348 | 20231114 | 143800 | 6719847150 | 47200 | 47200 | 47200 | 47150 | 324 |
| 349 | 20231114 | 143700 | 6704561950 | 47200 | 47150 | 47200 | 47100 | 341 |
| 350 | 20231114 | 143600 | 6688485350 | 47100 | 47100 | 47200 | 47100 | 227 |
| 351 | 20231114 | 143500 | 6677778750 | 47100 | 47100 | 47200 | 47050 | 229 |
| 352 | 20231114 | 143400 | 6666988400 | 47100 | 47100 | 47200 | 47050 | 268 |
| 353 | 20231114 | 143300 | 6654359350 | 47100 | 47150 | 47200 | 47050 | 221 |
| 354 | 20231114 | 143200 | 6643943100 | 47150 | 47150 | 47200 | 47100 | 227 |
| 355 | 20231114 | 143100 | 6633237250 | 47200 | 47150 | 47200 | 47050 | 314 |
| 356 | 20231114 | 143000 | 6618445200 | 47150 | 47100 | 47200 | 47050 | 258 |
| 357 | 20231114 | 142900 | 6606283400 | 47200 | 47200 | 47200 | 47100 | 258 |
| 358 | 20231114 | 142800 | 6594115300 | 47100 | 47150 | 47200 | 47100 | 276 |
| 359 | 20231114 | 142700 | 6581105350 | 47150 | 47200 | 47200 | 47050 | 273 |
| 360 | 20231114 | 142600 | 6568240600 | 47150 | 47150 | 47200 | 47050 | 443 |
| 361 | 20231114 | 142500 | 6547366200 | 47150 | 47150 | 47150 | 47100 | 153 |
| 362 | 20231114 | 142400 | 6540155450 | 47150 | 47100 | 47200 | 47050 | 377 |
| 363 | 20231114 | 142300 | 6522399600 | 47100 | 47100 | 47200 | 47100 | 314 |
| 364 | 20231114 | 142200 | 6507599650 | 47100 | 47150 | 47150 | 47050 | 244 |
| 365 | 20231114 | 142100 | 6496105700 | 47150 | 47050 | 47150 | 47000 | 233 |
| 366 | 20231114 | 142000 | 6485136500 | 47050 | 47150 | 47150 | 47050 | 344 |
| 367 | 20231114 | 141900 | 6468935950 | 47150 | 47100 | 47200 | 47100 | 276 |
| 368 | 20231114 | 141800 | 6455930150 | 47100 | 47100 | 47200 | 47100 | 281 |
| 369 | 20231114 | 141700 | 6442685750 | 47050 | 47150 | 47150 | 47050 | 324 |
| 370 | 20231114 | 141600 | 6427425750 | 47100 | 47150 | 47150 | 47100 | 476 |
| 371 | 20231114 | 141500 | 6404989350 | 47150 | 47100 | 47150 | 47100 | 409 |
| 372 | 20231114 | 141400 | 6385713400 | 47100 | 47100 | 47200 | 47050 | 309 |
| 373 | 20231114 | 141300 | 6371159850 | 47100 | 47150 | 47200 | 47050 | 306 |
| 374 | 20231114 | 141200 | 6356743900 | 47100 | 47150 | 47150 | 47100 | 207 |
| 375 | 20231114 | 141100 | 6346984700 | 47150 | 47150 | 47150 | 47100 | 223 |
| 376 | 20231114 | 141000 | 6336474600 | 47100 | 47150 | 47200 | 47100 | 338 |
| 377 | 20231114 | 140900 | 6320543050 | 47150 | 47200 | 47200 | 47100 | 749 |
| 378 | 20231114 | 140800 | 6285208850 | 47200 | 47150 | 47200 | 47100 | 586 |
| 379 | 20231114 | 140700 | 6257572400 | 47150 | 47100 | 47150 | 47050 | 473 |
| 380 | 20231114 | 140600 | 6235295850 | 47100 | 47100 | 47100 | 47000 | 491 |
| 381 | 20231114 | 140500 | 6212197850 | 47000 | 47100 | 47100 | 47000 | 455 |
| 382 | 20231114 | 140400 | 6190784550 | 47050 | 47050 | 47100 | 47050 | 306 |
| 383 | 20231114 | 140300 | 6176381550 | 47100 | 47100 | 47100 | 47000 | 444 |
| 384 | 20231114 | 140200 | 6155482550 | 47100 | 47100 | 47100 | 47050 | 404 |
| 385 | 20231114 | 140100 | 6136465350 | 47050 | 47100 | 47100 | 47050 | 270 |
| 386 | 20231114 | 140000 | 6123749850 | 47100 | 47050 | 47100 | 47000 | 509 |
| 387 | 20231114 | 135900 | 6099802400 | 47000 | 47050 | 47050 | 47000 | 203 |
| 388 | 20231114 | 135800 | 6090252750 | 47050 | 47050 | 47050 | 47000 | 420 |
| 389 | 20231114 | 135700 | 6070504200 | 47050 | 47050 | 47050 | 47000 | 329 |
| 390 | 20231114 | 135600 | 6055029950 | 47050 | 47050 | 47050 | 46950 | 260 |
| 391 | 20231114 | 135500 | 6042813650 | 47050 | 47000 | 47050 | 46950 | 473 |
| 392 | 20231114 | 135400 | 6020580300 | 47000 | 47000 | 47050 | 46950 | 414 |
| 393 | 20231114 | 135300 | 6001114600 | 46950 | 47000 | 47000 | 46900 | 464 |
| 394 | 20231114 | 135200 | 5979307750 | 47000 | 46950 | 47000 | 46900 | 223 |
| 395 | 20231114 | 135100 | 5968835350 | 47000 | 46950 | 47000 | 46950 | 319 |
| 396 | 20231114 | 135000 | 5953851950 | 46950 | 46950 | 47000 | 46950 | 137 |
| 397 | 20231114 | 134900 | 5947416200 | 46950 | 47000 | 47000 | 46950 | 232 |
| 398 | 20231114 | 134800 | 5936519100 | 46950 | 47000 | 47000 | 46950 | 250 |
| 399 | 20231114 | 134700 | 5924780250 | 46950 | 47000 | 47000 | 46950 | 213 |
| 400 | 20231114 | 134600 | 5914774300 | 47000 | 46950 | 47000 | 46950 | 186 |
| 401 | 20231114 | 134500 | 5906033700 | 47000 | 47000 | 47000 | 46950 | 202 |
| 402 | 20231114 | 134400 | 5896545900 | 47000 | 47000 | 47000 | 46950 | 204 |
| 403 | 20231114 | 134300 | 5886964100 | 47000 | 47000 | 47050 | 46950 | 294 |
| 404 | 20231114 | 134200 | 5873146500 | 47000 | 47000 | 47000 | 46950 | 122 |
| 405 | 20231114 | 134100 | 5867414100 | 46950 | 47000 | 47000 | 46950 | 307 |
| 406 | 20231114 | 134000 | 5852995150 | 47000 | 47000 | 47000 | 47000 | 114 |
| 407 | 20231114 | 133900 | 5847637150 | 46950 | 47000 | 47000 | 46950 | 236 |
| 408 | 20231114 | 133800 | 5836552800 | 46950 | 46950 | 47000 | 46950 | 141 |
| 409 | 20231114 | 133700 | 5829929000 | 47000 | 47000 | 47000 | 46950 | 453 |
| 410 | 20231114 | 133600 | 5808654900 | 47000 | 47000 | 47000 | 46950 | 203 |
| 411 | 20231114 | 133500 | 5799119350 | 46950 | 46950 | 47000 | 46950 | 335 |
| 412 | 20231114 | 133400 | 5783384900 | 46900 | 46950 | 46950 | 46900 | 125 |
| 413 | 20231114 | 133300 | 5777519750 | 46900 | 46950 | 47000 | 46900 | 855 |
| 414 | 20231114 | 133200 | 5737380850 | 46950 | 46900 | 46950 | 46850 | 1061 |
| 415 | 20231114 | 133100 | 5687617950 | 46900 | 46850 | 46900 | 46850 | 136 |
| 416 | 20231114 | 133000 | 5681246050 | 46900 | 46900 | 46900 | 46800 | 354 |
| 417 | 20231114 | 132900 | 5664657200 | 46900 | 46900 | 46900 | 46850 | 73 |
| 418 | 20231114 | 132800 | 5661233900 | 46850 | 46850 | 46900 | 46800 | 226 |
| 419 | 20231114 | 132700 | 5650641550 | 46850 | 46800 | 46900 | 46800 | 96 |
| 420 | 20231114 | 132600 | 5646146150 | 46800 | 46900 | 46900 | 46800 | 340 |
| 421 | 20231114 | 132500 | 5630221650 | 46850 | 46900 | 46950 | 46850 | 281 |
| 422 | 20231114 | 132400 | 5617044350 | 46900 | 46850 | 46950 | 46850 | 169 |
| 423 | 20231114 | 132300 | 5609119850 | 46850 | 46950 | 46950 | 46850 | 382 |
| 424 | 20231114 | 132200 | 5591220750 | 46900 | 46950 | 46950 | 46900 | 183 |
| 425 | 20231114 | 132100 | 5582634300 | 46950 | 46950 | 46950 | 46850 | 170 |
| 426 | 20231114 | 132000 | 5574662850 | 46900 | 46950 | 47000 | 46900 | 190 |
| 427 | 20231114 | 131900 | 5565742100 | 47000 | 46950 | 47000 | 46900 | 417 |
| 428 | 20231114 | 131800 | 5546167300 | 46950 | 46900 | 46950 | 46900 | 180 |
| 429 | 20231114 | 131700 | 5537717250 | 46900 | 46850 | 46950 | 46850 | 199 |
| 430 | 20231114 | 131600 | 5528380550 | 46850 | 46850 | 46900 | 46850 | 221 |
| 431 | 20231114 | 131500 | 5518022400 | 46900 | 46950 | 46950 | 46850 | 246 |
| 432 | 20231114 | 131400 | 5506494000 | 46950 | 46950 | 46950 | 46850 | 107 |
| 433 | 20231114 | 131300 | 5501473150 | 46850 | 46900 | 46950 | 46850 | 136 |
| 434 | 20231114 | 131200 | 5495096100 | 46950 | 46900 | 46950 | 46850 | 330 |
| 435 | 20231114 | 131100 | 5479611350 | 46950 | 46950 | 46950 | 46900 | 80 |
| 436 | 20231114 | 131000 | 5475858200 | 46950 | 46950 | 46950 | 46900 | 150 |
| 437 | 20231114 | 130900 | 5468819200 | 46950 | 46950 | 46950 | 46900 | 142 |
| 438 | 20231114 | 130800 | 5462153800 | 46950 | 46950 | 47000 | 46900 | 565 |
| 439 | 20231114 | 130700 | 5435637450 | 47000 | 47000 | 47000 | 47000 | 42 |
| 440 | 20231114 | 130600 | 5433663450 | 47000 | 47000 | 47000 | 46950 | 125 |
| 441 | 20231114 | 130500 | 5427790650 | 47000 | 47000 | 47000 | 46950 | 166 |
| 442 | 20231114 | 130400 | 5419993450 | 47000 | 47000 | 47050 | 46950 | 119 |
| 443 | 20231114 | 130300 | 5414400750 | 47000 | 47000 | 47050 | 47000 | 232 |
| 444 | 20231114 | 130200 | 5403495800 | 47000 | 47000 | 47000 | 46950 | 135 |
| 445 | 20231114 | 130100 | 5397153000 | 46950 | 46950 | 47000 | 46900 | 221 |
| 446 | 20231114 | 130000 | 5386780400 | 46950 | 47000 | 47000 | 46950 | 119 |
| 447 | 20231114 | 125900 | 5381189600 | 47000 | 47000 | 47000 | 46950 | 175 |
| 448 | 20231114 | 125800 | 5372966900 | 47000 | 47000 | 47000 | 46900 | 150 |
| 449 | 20231114 | 125700 | 5365927650 | 47000 | 46950 | 47000 | 46900 | 231 |
| 450 | 20231114 | 125600 | 5355081000 | 46950 | 46950 | 46950 | 46950 | 118 |
| 451 | 20231114 | 125500 | 5349540900 | 46900 | 46950 | 46950 | 46900 | 153 |
| 452 | 20231114 | 125400 | 5342360850 | 46950 | 46950 | 46950 | 46900 | 209 |
| 453 | 20231114 | 125300 | 5332554450 | 46950 | 46950 | 46950 | 46900 | 104 |
| 454 | 20231114 | 125200 | 5327673850 | 46950 | 46900 | 46950 | 46900 | 96 |
| 455 | 20231114 | 125100 | 5323167900 | 46950 | 46900 | 46950 | 46900 | 248 |
| 456 | 20231114 | 125000 | 5311532300 | 46950 | 46850 | 46950 | 46850 | 141 |
| 457 | 20231114 | 124900 | 5304922700 | 46850 | 46900 | 46900 | 46800 | 218 |
| 458 | 20231114 | 124800 | 5294712850 | 46900 | 46900 | 46950 | 46850 | 170 |
| 459 | 20231114 | 124700 | 5286735700 | 46900 | 46900 | 46950 | 46850 | 381 |
| 460 | 20231114 | 124600 | 5268869900 | 46900 | 46950 | 46950 | 46850 | 84 |
| 461 | 20231114 | 124500 | 5264931600 | 46950 | 46950 | 46950 | 46900 | 137 |
| 462 | 20231114 | 124400 | 5258499550 | 46950 | 46850 | 46950 | 46800 | 273 |
| 463 | 20231114 | 124300 | 5245704150 | 46850 | 46850 | 46900 | 46800 | 104 |
| 464 | 20231114 | 124200 | 5240829450 | 46850 | 46900 | 46900 | 46850 | 103 |
| 465 | 20231114 | 124100 | 5236002050 | 46900 | 46900 | 46900 | 46800 | 180 |
| 466 | 20231114 | 124000 | 5227563900 | 46850 | 46850 | 46900 | 46800 | 252 |
| 467 | 20231114 | 123900 | 5215756900 | 46800 | 46850 | 46900 | 46800 | 62 |
| 468 | 20231114 | 123800 | 5212851150 | 46850 | 46850 | 46900 | 46850 | 88 |
| 469 | 20231114 | 123700 | 5208727900 | 46900 | 46850 | 46900 | 46800 | 208 |
| 470 | 20231114 | 123600 | 5198987050 | 46850 | 46900 | 46950 | 46800 | 191 |
| 471 | 20231114 | 123500 | 5190034450 | 46900 | 46900 | 46900 | 46800 | 63 |
| 472 | 20231114 | 123400 | 5187080700 | 46900 | 46900 | 46950 | 46900 | 133 |
| 473 | 20231114 | 123300 | 5180840250 | 46900 | 46900 | 46900 | 46800 | 210 |
| 474 | 20231114 | 123200 | 5170999200 | 46950 | 46900 | 46950 | 46900 | 220 |
| 475 | 20231114 | 123100 | 5160678050 | 46900 | 46900 | 46900 | 46850 | 132 |
| 476 | 20231114 | 123000 | 5154489450 | 46900 | 46900 | 46900 | 46850 | 28 |
| 477 | 20231114 | 122900 | 5153176700 | 46900 | 46850 | 46900 | 46800 | 286 |
| 478 | 20231114 | 122800 | 5139786300 | 46850 | 46850 | 46850 | 46750 | 165 |
| 479 | 20231114 | 122700 | 5132057800 | 46800 | 46800 | 46900 | 46800 | 111 |
| 480 | 20231114 | 122600 | 5126859400 | 46850 | 46850 | 46850 | 46800 | 128 |
| 481 | 20231114 | 122500 | 5120863700 | 46850 | 46900 | 46900 | 46850 | 92 |
| 482 | 20231114 | 122400 | 5116552600 | 46850 | 46800 | 46900 | 46800 | 90 |
| 483 | 20231114 | 122300 | 5112336800 | 46850 | 46900 | 46900 | 46800 | 153 |
| 484 | 20231114 | 122200 | 5105162850 | 46900 | 46850 | 46900 | 46800 | 137 |
| 485 | 20231114 | 122100 | 5098747900 | 46850 | 46850 | 46900 | 46800 | 21 |
| 486 | 20231114 | 122000 | 5097763900 | 46800 | 46950 | 46950 | 46800 | 131 |
| 487 | 20231114 | 121900 | 5091623000 | 46900 | 46800 | 46900 | 46800 | 138 |
| 488 | 20231114 | 121800 | 5085152750 | 46800 | 46900 | 46900 | 46800 | 336 |
| 489 | 20231114 | 121700 | 5069420650 | 46850 | 46900 | 46900 | 46800 | 87 |
| 490 | 20231114 | 121600 | 5065348250 | 46900 | 46850 | 46900 | 46800 | 168 |
| 491 | 20231114 | 121500 | 5057478300 | 46850 | 46850 | 46900 | 46850 | 218 |
| 492 | 20231114 | 121400 | 5047264300 | 46850 | 46850 | 46900 | 46800 | 114 |
| 493 | 20231114 | 121300 | 5041922300 | 46850 | 46900 | 46900 | 46850 | 66 |
| 494 | 20231114 | 121200 | 5038828100 | 46850 | 46900 | 46900 | 46850 | 116 |
| 495 | 20231114 | 121100 | 5033390800 | 46850 | 46800 | 46950 | 46750 | 100 |
| 496 | 20231114 | 121000 | 5028703950 | 46800 | 46950 | 46950 | 46800 | 144 |
| 497 | 20231114 | 120900 | 5021953700 | 46900 | 46900 | 46950 | 46800 | 82 |
| 498 | 20231114 | 120800 | 5018108950 | 46950 | 46850 | 46950 | 46800 | 262 |
| 499 | 20231114 | 120700 | 5005819600 | 46800 | 46900 | 46950 | 46800 | 172 |
| 500 | 20231114 | 120600 | 4997752400 | 46950 | 46950 | 46950 | 46900 | 66 |
| 501 | 20231114 | 120500 | 4994653750 | 46850 | 46950 | 46950 | 46750 | 2057 |
| 502 | 20231114 | 120400 | 4898401100 | 46950 | 46950 | 46950 | 46850 | 203 |
| 503 | 20231114 | 120300 | 4888878250 | 46950 | 46900 | 46950 | 46850 | 363 |
| 504 | 20231114 | 120200 | 4871850550 | 46900 | 46900 | 46900 | 46850 | 121 |
| 505 | 20231114 | 120100 | 4866178150 | 46800 | 46850 | 46950 | 46800 | 417 |
| 506 | 20231114 | 120000 | 4846614900 | 46800 | 46850 | 46900 | 46800 | 79 |
| 507 | 20231114 | 115900 | 4842912950 | 46850 | 46800 | 46950 | 46800 | 273 |
| 508 | 20231114 | 115800 | 4830125300 | 46800 | 46900 | 46900 | 46800 | 204 |
| 509 | 20231114 | 115700 | 4820564450 | 46900 | 46850 | 46950 | 46850 | 267 |
| 510 | 20231114 | 115600 | 4808051750 | 46950 | 46850 | 46950 | 46850 | 198 |
| 511 | 20231114 | 115500 | 4798770250 | 46900 | 46850 | 46900 | 46850 | 206 |
| 512 | 20231114 | 115400 | 4789114550 | 46900 | 46900 | 46900 | 46850 | 250 |
| 513 | 20231114 | 115300 | 4777396850 | 46900 | 46850 | 46950 | 46850 | 123 |
| 514 | 20231114 | 115200 | 4771631900 | 46850 | 46900 | 46950 | 46850 | 217 |
| 515 | 20231114 | 115100 | 4761457950 | 46850 | 46900 | 46950 | 46850 | 309 |
| 516 | 20231114 | 115000 | 4746967750 | 46950 | 47000 | 47050 | 46900 | 1073 |
| 517 | 20231114 | 114900 | 4696545000 | 47000 | 47000 | 47050 | 47000 | 161 |
| 518 | 20231114 | 114800 | 4688975600 | 47050 | 47000 | 47050 | 47000 | 346 |
| 519 | 20231114 | 114700 | 4672711250 | 47050 | 47000 | 47050 | 47000 | 230 |
| 520 | 20231114 | 114600 | 4661894000 | 47000 | 47000 | 47050 | 47000 | 324 |
| 521 | 20231114 | 114500 | 4646660650 | 47050 | 47050 | 47050 | 47000 | 144 |
| 522 | 20231114 | 114400 | 4639889250 | 47050 | 47050 | 47050 | 47000 | 168 |
| 523 | 20231114 | 114300 | 4631991250 | 47000 | 47000 | 47050 | 46950 | 667 |
| 524 | 20231114 | 114200 | 4600651350 | 47000 | 46950 | 47000 | 46950 | 191 |
| 525 | 20231114 | 114100 | 4591679150 | 46950 | 47000 | 47000 | 46900 | 206 |
| 526 | 20231114 | 114000 | 4582011150 | 46950 | 46900 | 46950 | 46850 | 147 |
| 527 | 20231114 | 113900 | 4575118050 | 47000 | 46850 | 47000 | 46850 | 394 |
| 528 | 20231114 | 113800 | 4556640250 | 46850 | 46950 | 47000 | 46850 | 120 |
| 529 | 20231114 | 113700 | 4551011500 | 46850 | 46950 | 47000 | 46850 | 290 |
| 530 | 20231114 | 113600 | 4537406150 | 46950 | 46850 | 46950 | 46850 | 259 |
| 531 | 20231114 | 113500 | 4525262000 | 46850 | 46950 | 47000 | 46850 | 261 |
| 532 | 20231114 | 113400 | 4513014600 | 47000 | 47000 | 47000 | 46850 | 111 |
| 533 | 20231114 | 113300 | 4507802350 | 47000 | 46950 | 47000 | 46850 | 266 |
| 534 | 20231114 | 113200 | 4495328400 | 46850 | 46900 | 46950 | 46850 | 292 |
| 535 | 20231114 | 113100 | 4481636400 | 46950 | 46950 | 46950 | 46900 | 177 |
| 536 | 20231114 | 113000 | 4473332200 | 46950 | 46850 | 46950 | 46850 | 195 |
| 537 | 20231114 | 112900 | 4464185700 | 46850 | 46900 | 46950 | 46850 | 329 |
| 538 | 20231114 | 112800 | 4448745150 | 46900 | 46900 | 46950 | 46900 | 286 |
| 539 | 20231114 | 112700 | 4435330650 | 46850 | 46950 | 46950 | 46800 | 292 |
| 540 | 20231114 | 112600 | 4421644650 | 46800 | 46900 | 46950 | 46800 | 323 |
| 541 | 20231114 | 112500 | 4406517550 | 46900 | 46850 | 46950 | 46850 | 260 |
| 542 | 20231114 | 112400 | 4394325600 | 46850 | 46800 | 46950 | 46800 | 184 |
| 543 | 20231114 | 112300 | 4385704750 | 46850 | 46950 | 46950 | 46800 | 151 |
| 544 | 20231114 | 112200 | 4378630350 | 46950 | 46900 | 46950 | 46800 | 249 |
| 545 | 20231114 | 112100 | 4366956100 | 46900 | 46850 | 46950 | 46850 | 391 |
| 546 | 20231114 | 112000 | 4348631500 | 46850 | 46950 | 46950 | 46850 | 153 |
| 547 | 20231114 | 111900 | 4341462100 | 46850 | 46900 | 46950 | 46850 | 268 |
| 548 | 20231114 | 111800 | 4328895250 | 46900 | 46900 | 46950 | 46900 | 314 |
| 549 | 20231114 | 111700 | 4314165100 | 46950 | 46900 | 47050 | 46900 | 262 |
| 550 | 20231114 | 111600 | 4301858150 | 46900 | 47000 | 47050 | 46900 | 216 |
| 551 | 20231114 | 111500 | 4291716400 | 47000 | 47000 | 47000 | 46950 | 252 |
| 552 | 20231114 | 111400 | 4279880650 | 47000 | 47050 | 47050 | 46950 | 308 |
| 553 | 20231114 | 111300 | 4265403850 | 47000 | 47050 | 47050 | 46950 | 183 |
| 554 | 20231114 | 111200 | 4256807150 | 46950 | 46950 | 47050 | 46950 | 196 |
| 555 | 20231114 | 111100 | 4247603100 | 47050 | 47000 | 47050 | 46950 | 303 |
| 556 | 20231114 | 111000 | 4233366200 | 47050 | 47050 | 47050 | 47000 | 241 |
| 557 | 20231114 | 110900 | 4222030900 | 47000 | 47000 | 47050 | 47000 | 227 |
| 558 | 20231114 | 110800 | 4211358600 | 47050 | 47050 | 47050 | 47000 | 156 |
| 559 | 20231114 | 110700 | 4204025000 | 47050 | 47050 | 47050 | 47000 | 330 |
| 560 | 20231114 | 110600 | 4188511800 | 47050 | 47000 | 47050 | 46950 | 222 |
| 561 | 20231114 | 110500 | 4178076800 | 46900 | 46900 | 47050 | 46900 | 325 |
| 562 | 20231114 | 110400 | 4162806000 | 46900 | 46900 | 47000 | 46900 | 716 |
| 563 | 20231114 | 110300 | 4129199300 | 46900 | 46950 | 46950 | 46900 | 190 |
| 564 | 20231114 | 110200 | 4120286750 | 46950 | 46900 | 46950 | 46900 | 210 |
| 565 | 20231114 | 110100 | 4110433950 | 46900 | 46950 | 47000 | 46900 | 370 |
| 566 | 20231114 | 110000 | 4093061500 | 47000 | 47000 | 47050 | 46950 | 305 |
| 567 | 20231114 | 105900 | 4078735000 | 46950 | 47050 | 47050 | 46950 | 128 |
| 568 | 20231114 | 105800 | 4072721350 | 47050 | 46950 | 47050 | 46950 | 212 |
| 569 | 20231114 | 105700 | 4062762800 | 46950 | 46950 | 47050 | 46950 | 165 |
| 570 | 20231114 | 105600 | 4055008000 | 46950 | 46950 | 47050 | 46950 | 389 |
| 571 | 20231114 | 105500 | 4036734100 | 46950 | 47000 | 47050 | 46950 | 328 |
| 572 | 20231114 | 105400 | 4021316750 | 47050 | 47050 | 47050 | 47000 | 368 |
| 573 | 20231114 | 105300 | 4004012850 | 47050 | 47100 | 47100 | 47000 | 837 |
| 574 | 20231114 | 105200 | 3964629600 | 47050 | 47100 | 47100 | 47050 | 206 |
| 575 | 20231114 | 105100 | 3954932650 | 47050 | 47050 | 47100 | 47050 | 161 |
| 576 | 20231114 | 105000 | 3947357050 | 47100 | 47050 | 47100 | 47050 | 441 |
| 577 | 20231114 | 104900 | 3926605450 | 47050 | 47050 | 47100 | 47050 | 296 |
| 578 | 20231114 | 104800 | 3912674600 | 47050 | 47050 | 47100 | 47050 | 194 |
| 579 | 20231114 | 104700 | 3903546100 | 47100 | 47050 | 47100 | 47000 | 231 |
| 580 | 20231114 | 104600 | 3892678050 | 47050 | 47050 | 47050 | 47050 | 230 |
| 581 | 20231114 | 104500 | 3881856550 | 47000 | 47050 | 47100 | 47000 | 229 |
| 582 | 20231114 | 104400 | 3871079850 | 47050 | 47050 | 47100 | 47050 | 213 |
| 583 | 20231114 | 104300 | 3861056100 | 47100 | 47050 | 47100 | 47050 | 202 |
| 584 | 20231114 | 104200 | 3851549900 | 47050 | 47050 | 47100 | 47050 | 343 |
| 585 | 20231114 | 104100 | 3835406550 | 47000 | 47050 | 47100 | 47000 | 348 |
| 586 | 20231114 | 104000 | 3819032850 | 47000 | 47050 | 47050 | 47000 | 99 |
| 587 | 20231114 | 103900 | 3814378350 | 47000 | 47100 | 47100 | 47000 | 189 |
| 588 | 20231114 | 103800 | 3805487150 | 47050 | 47050 | 47100 | 47000 | 602 |
| 589 | 20231114 | 103700 | 3777164000 | 47000 | 47000 | 47050 | 47000 | 180 |
| 590 | 20231114 | 103600 | 3768699400 | 47050 | 47050 | 47100 | 46950 | 1129 |
| 591 | 20231114 | 103500 | 3715606500 | 47050 | 47050 | 47050 | 47000 | 197 |
| 592 | 20231114 | 103400 | 3706345850 | 47000 | 47000 | 47050 | 46950 | 239 |
| 593 | 20231114 | 103300 | 3695114900 | 47000 | 46850 | 47000 | 46850 | 279 |
| 594 | 20231114 | 103200 | 3682025750 | 46850 | 46950 | 46950 | 46850 | 127 |
| 595 | 20231114 | 103100 | 3676072450 | 46950 | 46950 | 46950 | 46800 | 242 |
| 596 | 20231114 | 103000 | 3664737400 | 46950 | 46900 | 46950 | 46800 | 626 |
| 597 | 20231114 | 102900 | 3635406150 | 46850 | 46850 | 46900 | 46850 | 222 |
| 598 | 20231114 | 102800 | 3625005200 | 46850 | 46950 | 47000 | 46850 | 640 |
| 599 | 20231114 | 102700 | 3594996900 | 46950 | 46950 | 47000 | 46900 | 254 |
| 600 | 20231114 | 102600 | 3583070950 | 46950 | 47000 | 47000 | 46950 | 255 |
| 601 | 20231114 | 102500 | 3571090350 | 47050 | 46900 | 47050 | 46900 | 1353 |
| 602 | 20231114 | 102400 | 3507525600 | 46900 | 46850 | 46900 | 46850 | 430 |
| 603 | 20231114 | 102300 | 3487367850 | 46850 | 46900 | 46900 | 46850 | 142 |
| 604 | 20231114 | 102200 | 3480714450 | 46900 | 46800 | 46900 | 46800 | 274 |
| 605 | 20231114 | 102100 | 3467880600 | 46800 | 46800 | 46900 | 46800 | 302 |
| 606 | 20231114 | 102000 | 3453736600 | 46850 | 46700 | 46850 | 46700 | 902 |
| 607 | 20231114 | 101900 | 3411553400 | 46650 | 46650 | 46700 | 46550 | 469 |
| 608 | 20231114 | 101800 | 3389685350 | 46550 | 46600 | 46650 | 46550 | 1458 |
| 609 | 20231114 | 101700 | 3321803600 | 46550 | 46550 | 46600 | 46550 | 433 |
| 610 | 20231114 | 101600 | 3301643700 | 46550 | 46600 | 46650 | 46550 | 582 |
| 611 | 20231114 | 101500 | 3274535150 | 46600 | 46650 | 46650 | 46550 | 3237 |
| 612 | 20231114 | 101400 | 3123644950 | 46700 | 46700 | 46750 | 46700 | 456 |
| 613 | 20231114 | 101300 | 3102349350 | 46750 | 46650 | 46750 | 46650 | 499 |
| 614 | 20231114 | 101200 | 3079046400 | 46650 | 46650 | 46700 | 46650 | 437 |
| 615 | 20231114 | 101100 | 3058649200 | 46650 | 46650 | 46700 | 46600 | 519 |
| 616 | 20231114 | 101000 | 3034447250 | 46650 | 46700 | 46700 | 46600 | 994 |
| 617 | 20231114 | 100900 | 2988077200 | 46700 | 46750 | 46750 | 46700 | 981 |
| 618 | 20231114 | 100800 | 2942256300 | 46750 | 46700 | 46750 | 46700 | 444 |
| 619 | 20231114 | 100700 | 2921518700 | 46700 | 46750 | 46750 | 46700 | 269 |
| 620 | 20231114 | 100600 | 2908954850 | 46700 | 46800 | 46800 | 46700 | 713 |
| 621 | 20231114 | 100500 | 2875639650 | 46750 | 46900 | 46900 | 46750 | 2306 |
| 622 | 20231114 | 100400 | 2767780500 | 46900 | 46900 | 46950 | 46850 | 769 |
| 623 | 20231114 | 100300 | 2731738450 | 46950 | 47000 | 47050 | 46900 | 646 |
| 624 | 20231114 | 100200 | 2701397900 | 46950 | 46850 | 46950 | 46800 | 1073 |
| 625 | 20231114 | 100100 | 2651092400 | 46900 | 46750 | 46950 | 46750 | 806 |
| 626 | 20231114 | 100000 | 2613300250 | 46750 | 46800 | 46850 | 46750 | 901 |
| 627 | 20231114 | 095900 | 2571163550 | 46850 | 46850 | 46950 | 46800 | 655 |
| 628 | 20231114 | 095800 | 2540495000 | 46900 | 46850 | 46900 | 46850 | 766 |
| 629 | 20231114 | 095700 | 2504605750 | 46850 | 46950 | 46950 | 46800 | 752 |
| 630 | 20231114 | 095600 | 2469361400 | 47000 | 47000 | 47050 | 46950 | 506 |
| 631 | 20231114 | 095500 | 2445588250 | 47000 | 47000 | 47100 | 47000 | 2898 |
| 632 | 20231114 | 095400 | 2309240800 | 47000 | 46900 | 47050 | 46900 | 1169 |
| 633 | 20231114 | 095300 | 2254355350 | 46900 | 46800 | 46900 | 46700 | 1646 |
| 634 | 20231114 | 095200 | 2177203200 | 46700 | 46800 | 46800 | 46650 | 1659 |
| 635 | 20231114 | 095100 | 2099713050 | 46800 | 46900 | 46900 | 46750 | 1607 |
| 636 | 20231114 | 095000 | 2024426250 | 46850 | 47050 | 47050 | 46850 | 2892 |
| 637 | 20231114 | 094900 | 1888651500 | 47050 | 47150 | 47150 | 47000 | 2526 |
| 638 | 20231114 | 094800 | 1769869750 | 47150 | 47200 | 47200 | 47100 | 1116 |
| 639 | 20231114 | 094700 | 1717246600 | 47200 | 47400 | 47400 | 47200 | 1212 |
| 640 | 20231114 | 094600 | 1659961650 | 47350 | 47300 | 47400 | 47300 | 827 |
| 641 | 20231114 | 094500 | 1620824250 | 47350 | 47400 | 47400 | 47250 | 246 |
| 642 | 20231114 | 094400 | 1609178800 | 47450 | 47450 | 47500 | 47300 | 1677 |
| 643 | 20231114 | 094300 | 1529765150 | 47550 | 47550 | 47600 | 47400 | 857 |
| 644 | 20231114 | 094200 | 1489066150 | 47550 | 47550 | 47600 | 47450 | 867 |
| 645 | 20231114 | 094100 | 1447862900 | 47550 | 47650 | 47650 | 47550 | 316 |
| 646 | 20231114 | 094000 | 1432823400 | 47650 | 47600 | 47650 | 47500 | 518 |
| 647 | 20231114 | 093900 | 1408158550 | 47600 | 47550 | 47650 | 47450 | 4317 |
| 648 | 20231114 | 093800 | 1202713500 | 47550 | 47500 | 47550 | 47400 | 294 |
| 649 | 20231114 | 093700 | 1188748850 | 47500 | 47500 | 47550 | 47450 | 256 |
| 650 | 20231114 | 093600 | 1176583050 | 47500 | 47450 | 47550 | 47450 | 319 |
| 651 | 20231114 | 093500 | 1161435600 | 47400 | 47450 | 47450 | 47400 | 205 |
| 652 | 20231114 | 093400 | 1151708650 | 47450 | 47500 | 47550 | 47450 | 178 |
| 653 | 20231114 | 093300 | 1143253300 | 47500 | 47500 | 47550 | 47500 | 366 |
| 654 | 20231114 | 093200 | 1125859300 | 47500 | 47400 | 47550 | 47400 | 2497 |
| 655 | 20231114 | 093100 | 1007311050 | 47400 | 47400 | 47400 | 47350 | 411 |
| 656 | 20231114 | 093000 | 987839000 | 47400 | 47350 | 47400 | 47350 | 117 |
| 657 | 20231114 | 092900 | 982295750 | 47400 | 47350 | 47400 | 47300 | 419 |
| 658 | 20231114 | 092800 | 962447000 | 47350 | 47300 | 47350 | 47300 | 538 |
| 659 | 20231114 | 092700 | 936989600 | 47250 | 47200 | 47250 | 47150 | 714 |
| 660 | 20231114 | 092600 | 903273300 | 47200 | 47200 | 47200 | 47100 | 265 |
| 661 | 20231114 | 092500 | 890773650 | 47200 | 47100 | 47200 | 47100 | 531 |
| 662 | 20231114 | 092400 | 865741950 | 47100 | 47100 | 47200 | 47050 | 162 |
| 663 | 20231114 | 092300 | 858108050 | 47100 | 47200 | 47200 | 47100 | 410 |
| 664 | 20231114 | 092200 | 838776750 | 47100 | 47200 | 47250 | 47100 | 338 |
| 665 | 20231114 | 092100 | 822825450 | 47200 | 47200 | 47250 | 47100 | 387 |
| 666 | 20231114 | 092000 | 804551850 | 47200 | 47100 | 47200 | 47100 | 579 |
| 667 | 20231114 | 091900 | 777248250 | 47100 | 47100 | 47150 | 47000 | 401 |
| 668 | 20231114 | 091800 | 758375350 | 47150 | 47050 | 47150 | 47000 | 892 |
| 669 | 20231114 | 091700 | 716377150 | 47150 | 47100 | 47150 | 47050 | 437 |
| 670 | 20231114 | 091600 | 695810650 | 47050 | 47150 | 47300 | 47050 | 623 |
| 671 | 20231114 | 091500 | 666441100 | 47200 | 47250 | 47350 | 47200 | 743 |
| 672 | 20231114 | 091400 | 631367350 | 47350 | 47250 | 47350 | 47200 | 2274 |
| 673 | 20231114 | 091300 | 523914150 | 47250 | 47400 | 47400 | 47200 | 775 |
| 674 | 20231114 | 091200 | 487288200 | 47400 | 47300 | 47450 | 47300 | 256 |
| 675 | 20231114 | 091100 | 475163850 | 47300 | 47250 | 47350 | 47250 | 503 |
| 676 | 20231114 | 091000 | 451380900 | 47350 | 47450 | 47500 | 47250 | 1162 |
| 677 | 20231114 | 090900 | 396404900 | 47450 | 47500 | 47500 | 47350 | 376 |
| 678 | 20231114 | 090800 | 378559250 | 47500 | 47450 | 47500 | 47450 | 257 |
| 679 | 20231114 | 090700 | 366358600 | 47450 | 47350 | 47500 | 47250 | 2239 |
| 680 | 20231114 | 090600 | 260116400 | 47400 | 47400 | 47400 | 47250 | 332 |
| 681 | 20231114 | 090500 | 244380650 | 47400 | 47400 | 47450 | 47200 | 602 |
| 682 | 20231114 | 090400 | 215871600 | 47400 | 47200 | 47450 | 47050 | 1459 |
| 683 | 20231114 | 090300 | 146889200 | 47150 | 47200 | 47400 | 47150 | 309 |
| 684 | 20231114 | 090200 | 132294900 | 47200 | 47400 | 47450 | 47200 | 342 |
| 685 | 20231114 | 090100 | 116102800 | 47300 | 47300 | 47450 | 47100 | 1045 |
| 686 | 20231114 | 090000 | 66772950 | 47450 | 47500 | 47500 | 47450 | 1396 |