36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 3 | 20231117 | 202200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20231117 | 202100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20231117 | 202000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20231117 | 201900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20231117 | 201800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20231117 | 201700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20231117 | 201600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20231117 | 201500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20231117 | 201400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20231117 | 201300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20231117 | 201200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20231117 | 201100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20231117 | 201000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20231117 | 200900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20231117 | 200800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20231117 | 200700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20231117 | 200600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20231117 | 200500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20231117 | 200400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20231117 | 200300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20231117 | 200200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20231117 | 200100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20231117 | 200000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20231117 | 195900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20231117 | 195800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20231117 | 195700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20231117 | 195600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20231117 | 195500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20231117 | 195400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20231117 | 195300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 33 | 20231117 | 195200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20231117 | 195100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20231117 | 195000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20231117 | 194900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20231117 | 194800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20231117 | 194700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20231117 | 194600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20231117 | 194500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20231117 | 194400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20231117 | 194300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20231117 | 194200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20231117 | 194100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20231117 | 194000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20231117 | 193900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20231117 | 193800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20231117 | 193700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20231117 | 193600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20231117 | 193500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20231117 | 193400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20231117 | 193300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20231117 | 193200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20231117 | 193100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20231117 | 193000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20231117 | 192900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20231117 | 192800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20231117 | 192700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20231117 | 192600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20231117 | 192500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20231117 | 192400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20231117 | 192300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 63 | 20231117 | 192200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20231117 | 192100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20231117 | 192000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20231117 | 191900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20231117 | 191800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20231117 | 191700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20231117 | 191600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20231117 | 191500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20231117 | 191400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20231117 | 191300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20231117 | 191200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20231117 | 191100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20231117 | 191000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20231117 | 190900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20231117 | 190800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20231117 | 190700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20231117 | 190600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20231117 | 190500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20231117 | 190400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20231117 | 190300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20231117 | 190200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20231117 | 190100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20231117 | 190000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20231117 | 185900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20231117 | 185800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20231117 | 185700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20231117 | 185600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20231117 | 185500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20231117 | 185400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20231117 | 185300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 93 | 20231117 | 185200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20231117 | 185100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20231117 | 185000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20231117 | 184900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20231117 | 184800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20231117 | 184700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20231117 | 184600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20231117 | 184500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20231117 | 184400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20231117 | 184300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20231117 | 184200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20231117 | 184100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20231117 | 184000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20231117 | 183900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20231117 | 183800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20231117 | 183700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20231117 | 183600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20231117 | 183500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20231117 | 183400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20231117 | 183300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20231117 | 183200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20231117 | 183100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20231117 | 183000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20231117 | 182900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20231117 | 182800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20231117 | 182700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20231117 | 182600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20231117 | 182500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20231117 | 182400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20231117 | 182300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 123 | 20231117 | 182200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20231117 | 182100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20231117 | 182000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20231117 | 181900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20231117 | 181800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20231117 | 181700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20231117 | 181600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20231117 | 181500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20231117 | 181400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20231117 | 181300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20231117 | 181200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20231117 | 181100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20231117 | 181000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20231117 | 180900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20231117 | 180800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20231117 | 180700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20231117 | 180600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20231117 | 180500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20231117 | 180400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20231117 | 180300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20231117 | 180200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20231117 | 180100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20231117 | 180000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20231117 | 175900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20231117 | 175800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20231117 | 175700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20231117 | 175600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20231117 | 175500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20231117 | 175400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20231117 | 175300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 153 | 20231117 | 175200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20231117 | 175100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20231117 | 175000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20231117 | 174900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20231117 | 174800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20231117 | 174700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20231117 | 174600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20231117 | 174500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20231117 | 174400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20231117 | 174300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20231117 | 174200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20231117 | 174100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20231117 | 174000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20231117 | 173900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20231117 | 173800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20231117 | 173700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20231117 | 173600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20231117 | 173500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20231117 | 173400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20231117 | 173300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20231117 | 173200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20231117 | 173100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20231117 | 173000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20231117 | 172900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20231117 | 172800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20231117 | 172700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20231117 | 172600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20231117 | 172500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20231117 | 172400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20231117 | 172300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 183 | 20231117 | 172200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20231117 | 172100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20231117 | 172000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20231117 | 171900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20231117 | 171800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20231117 | 171700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20231117 | 171600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20231117 | 171500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20231117 | 171400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20231117 | 171300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20231117 | 171200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20231117 | 171100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20231117 | 171000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20231117 | 170900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20231117 | 170800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20231117 | 170700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20231117 | 170600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20231117 | 170500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20231117 | 170400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20231117 | 170300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20231117 | 170200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20231117 | 170100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20231117 | 170000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20231117 | 165900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20231117 | 165800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20231117 | 165700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20231117 | 165600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20231117 | 165500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20231117 | 165400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20231117 | 165300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 213 | 20231117 | 165200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20231117 | 165100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20231117 | 165000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20231117 | 164900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20231117 | 164800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20231117 | 164700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20231117 | 164600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20231117 | 164500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20231117 | 164400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20231117 | 164300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20231117 | 164200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20231117 | 164100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20231117 | 164000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20231117 | 163900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20231117 | 163800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20231117 | 163700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20231117 | 163600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20231117 | 163500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20231117 | 163400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20231117 | 163300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20231117 | 163200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20231117 | 163100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20231117 | 163000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20231117 | 162900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20231117 | 162800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20231117 | 162700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20231117 | 162600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20231117 | 162500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20231117 | 162400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20231117 | 162300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 243 | 20231117 | 162200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20231117 | 162100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20231117 | 162000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20231117 | 161900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20231117 | 161800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20231117 | 161700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20231117 | 161600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20231117 | 161500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20231117 | 161400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20231117 | 161300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20231117 | 161200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20231117 | 161100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20231117 | 161000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20231117 | 160900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20231117 | 160800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20231117 | 160700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20231117 | 160600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20231117 | 160500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20231117 | 160400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20231117 | 160300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20231117 | 160200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20231117 | 160100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20231117 | 160000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20231117 | 155900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20231117 | 155800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20231117 | 155700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20231117 | 155600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20231117 | 155500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20231117 | 155400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20231117 | 155300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 273 | 20231117 | 155200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20231117 | 155100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20231117 | 155000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20231117 | 154900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20231117 | 154800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20231117 | 154700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20231117 | 154600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20231117 | 154500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20231117 | 154400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20231117 | 154300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20231117 | 154200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20231117 | 154100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20231117 | 154000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20231117 | 153900 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20231117 | 153800 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20231117 | 153700 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20231117 | 153600 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20231117 | 153500 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20231117 | 153400 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20231117 | 153300 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20231117 | 153200 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20231117 | 153100 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20231117 | 153000 | 9536896050 | 45500 | 45500 | 45500 | 45500 | 5792 |
| 296 | 20231117 | 152900 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20231117 | 152800 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20231117 | 152700 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20231117 | 152600 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 300 | 20231117 | 152500 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20231117 | 152400 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20231117 | 152300 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 303 | 20231117 | 152200 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20231117 | 152100 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 305 | 20231117 | 152000 | 9273360050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 306 | 20231117 | 151900 | 9273360050 | 45500 | 45700 | 45700 | 45500 | 535 |
| 307 | 20231117 | 151800 | 9248959800 | 45700 | 45650 | 45700 | 45600 | 322 |
| 308 | 20231117 | 151700 | 9234245000 | 45600 | 45650 | 45700 | 45550 | 942 |
| 309 | 20231117 | 151600 | 9191303000 | 45700 | 45700 | 45700 | 45650 | 227 |
| 310 | 20231117 | 151500 | 9180931100 | 45700 | 45650 | 45750 | 45650 | 561 |
| 311 | 20231117 | 151400 | 9155289250 | 45700 | 45650 | 45700 | 45650 | 570 |
| 312 | 20231117 | 151300 | 9129246200 | 45650 | 45650 | 45700 | 45550 | 530 |
| 313 | 20231117 | 151200 | 9105057500 | 45650 | 45650 | 45700 | 45600 | 505 |
| 314 | 20231117 | 151100 | 9081990900 | 45650 | 45700 | 45700 | 45600 | 701 |
| 315 | 20231117 | 151000 | 9049986100 | 45700 | 45650 | 45700 | 45600 | 577 |
| 316 | 20231117 | 150900 | 9023625450 | 45650 | 45650 | 45650 | 45550 | 524 |
| 317 | 20231117 | 150800 | 8999720450 | 45650 | 45650 | 45700 | 45550 | 681 |
| 318 | 20231117 | 150700 | 8968629000 | 45650 | 45550 | 45650 | 45500 | 1373 |
| 319 | 20231117 | 150600 | 8906041000 | 45550 | 45500 | 45600 | 45450 | 368 |
| 320 | 20231117 | 150500 | 8889280300 | 45400 | 45400 | 45550 | 45400 | 1173 |
| 321 | 20231117 | 150400 | 8835981900 | 45450 | 45450 | 45500 | 45400 | 593 |
| 322 | 20231117 | 150300 | 8809025000 | 45450 | 45450 | 45500 | 45400 | 491 |
| 323 | 20231117 | 150200 | 8786708050 | 45500 | 45500 | 45500 | 45450 | 572 |
| 324 | 20231117 | 150100 | 8760707700 | 45500 | 45500 | 45500 | 45400 | 204 |
| 325 | 20231117 | 150000 | 8751434550 | 45500 | 45450 | 45500 | 45400 | 932 |
| 326 | 20231117 | 145900 | 8709063200 | 45450 | 45450 | 45500 | 45450 | 252 |
| 327 | 20231117 | 145800 | 8697605400 | 45500 | 45400 | 45500 | 45350 | 580 |
| 328 | 20231117 | 145700 | 8671250000 | 45350 | 45350 | 45500 | 45350 | 258 |
| 329 | 20231117 | 145600 | 8659544450 | 45400 | 45350 | 45400 | 45300 | 816 |
| 330 | 20231117 | 145500 | 8622523750 | 45350 | 45450 | 45450 | 45350 | 284 |
| 331 | 20231117 | 145400 | 8609635550 | 45450 | 45400 | 45450 | 45350 | 1017 |
| 332 | 20231117 | 145300 | 8563462050 | 45400 | 45450 | 45450 | 45350 | 269 |
| 333 | 20231117 | 145200 | 8551252300 | 45500 | 45350 | 45500 | 45350 | 501 |
| 334 | 20231117 | 145100 | 8528512500 | 45350 | 45400 | 45450 | 45350 | 302 |
| 335 | 20231117 | 145000 | 8514808150 | 45450 | 45400 | 45450 | 45300 | 754 |
| 336 | 20231117 | 144900 | 8480577050 | 45300 | 45350 | 45400 | 45300 | 1090 |
| 337 | 20231117 | 144800 | 8431134250 | 45350 | 45400 | 45400 | 45350 | 1740 |
| 338 | 20231117 | 144700 | 8352215600 | 45350 | 45450 | 45450 | 45350 | 622 |
| 339 | 20231117 | 144600 | 8323992450 | 45400 | 45400 | 45450 | 45400 | 398 |
| 340 | 20231117 | 144500 | 8305921200 | 45400 | 45400 | 45500 | 45400 | 496 |
| 341 | 20231117 | 144400 | 8283379900 | 45450 | 45400 | 45450 | 45400 | 317 |
| 342 | 20231117 | 144300 | 8268985700 | 45400 | 45450 | 45450 | 45400 | 435 |
| 343 | 20231117 | 144200 | 8249234250 | 45450 | 45450 | 45450 | 45400 | 322 |
| 344 | 20231117 | 144100 | 8234612400 | 45450 | 45500 | 45500 | 45400 | 222 |
| 345 | 20231117 | 144000 | 8224526200 | 45450 | 45400 | 45500 | 45400 | 270 |
| 346 | 20231117 | 143900 | 8212251650 | 45450 | 45450 | 45500 | 45400 | 676 |
| 347 | 20231117 | 143800 | 8181530350 | 45450 | 45500 | 45500 | 45450 | 211 |
| 348 | 20231117 | 143700 | 8171937700 | 45450 | 45450 | 45550 | 45450 | 610 |
| 349 | 20231117 | 143600 | 8144195250 | 45450 | 45400 | 45600 | 45400 | 1067 |
| 350 | 20231117 | 143500 | 8095683600 | 45400 | 45450 | 45450 | 45400 | 403 |
| 351 | 20231117 | 143400 | 8077384450 | 45450 | 45500 | 45500 | 45450 | 348 |
| 352 | 20231117 | 143300 | 8061565650 | 45500 | 45500 | 45500 | 45450 | 159 |
| 353 | 20231117 | 143200 | 8054336250 | 45450 | 45550 | 45600 | 45450 | 922 |
| 354 | 20231117 | 143100 | 8012364950 | 45550 | 45550 | 45600 | 45550 | 232 |
| 355 | 20231117 | 143000 | 8001792600 | 45600 | 45600 | 45600 | 45550 | 452 |
| 356 | 20231117 | 142900 | 7981199200 | 45600 | 45550 | 45600 | 45550 | 355 |
| 357 | 20231117 | 142800 | 7965012800 | 45550 | 45650 | 45650 | 45550 | 338 |
| 358 | 20231117 | 142700 | 7949600850 | 45650 | 45700 | 45750 | 45650 | 410 |
| 359 | 20231117 | 142600 | 7930862450 | 45750 | 45600 | 45750 | 45500 | 734 |
| 360 | 20231117 | 142500 | 7897400400 | 45700 | 45600 | 45750 | 45600 | 379 |
| 361 | 20231117 | 142400 | 7880079600 | 45600 | 45550 | 45650 | 45500 | 865 |
| 362 | 20231117 | 142300 | 7840654050 | 45550 | 45600 | 45600 | 45550 | 286 |
| 363 | 20231117 | 142200 | 7827613750 | 45600 | 45600 | 45600 | 45500 | 424 |
| 364 | 20231117 | 142100 | 7808286600 | 45550 | 45650 | 45650 | 45550 | 358 |
| 365 | 20231117 | 142000 | 7791949400 | 45550 | 45650 | 45650 | 45550 | 435 |
| 366 | 20231117 | 141900 | 7772097150 | 45600 | 45650 | 45700 | 45600 | 327 |
| 367 | 20231117 | 141800 | 7757165450 | 45700 | 45650 | 45700 | 45600 | 296 |
| 368 | 20231117 | 141700 | 7743646300 | 45600 | 45600 | 45750 | 45600 | 481 |
| 369 | 20231117 | 141600 | 7721681050 | 45650 | 45600 | 45700 | 45600 | 465 |
| 370 | 20231117 | 141500 | 7700452150 | 45650 | 45750 | 45750 | 45600 | 396 |
| 371 | 20231117 | 141400 | 7682371500 | 45700 | 45650 | 45750 | 45600 | 543 |
| 372 | 20231117 | 141300 | 7657578500 | 45650 | 45700 | 45700 | 45550 | 627 |
| 373 | 20231117 | 141200 | 7628952250 | 45700 | 45700 | 45700 | 45500 | 496 |
| 374 | 20231117 | 141100 | 7606317500 | 45700 | 45750 | 45750 | 45450 | 393 |
| 375 | 20231117 | 141000 | 7588375850 | 45750 | 45650 | 45750 | 45400 | 828 |
| 376 | 20231117 | 140900 | 7550566600 | 45650 | 45600 | 45650 | 45600 | 291 |
| 377 | 20231117 | 140800 | 7537284250 | 45600 | 45550 | 45600 | 45350 | 1201 |
| 378 | 20231117 | 140700 | 7482554650 | 45550 | 45400 | 45550 | 45350 | 1759 |
| 379 | 20231117 | 140600 | 7402550600 | 45400 | 45350 | 45400 | 45350 | 573 |
| 380 | 20231117 | 140500 | 7376562550 | 45400 | 45350 | 45400 | 45350 | 109 |
| 381 | 20231117 | 140400 | 7371618850 | 45400 | 45450 | 45450 | 45400 | 423 |
| 382 | 20231117 | 140300 | 7352414200 | 45450 | 45400 | 45450 | 45400 | 136 |
| 383 | 20231117 | 140200 | 7346235700 | 45400 | 45400 | 45400 | 45350 | 761 |
| 384 | 20231117 | 140100 | 7311707300 | 45400 | 45350 | 45400 | 45300 | 139 |
| 385 | 20231117 | 140000 | 7305405250 | 45400 | 45400 | 45400 | 45350 | 372 |
| 386 | 20231117 | 135900 | 7288518000 | 45400 | 45400 | 45450 | 45350 | 225 |
| 387 | 20231117 | 135800 | 7278308300 | 45350 | 45400 | 45400 | 45350 | 791 |
| 388 | 20231117 | 135700 | 7242432000 | 45350 | 45350 | 45400 | 45300 | 1261 |
| 389 | 20231117 | 135600 | 7185247250 | 45300 | 45300 | 45350 | 45300 | 537 |
| 390 | 20231117 | 135500 | 7160920750 | 45300 | 45300 | 45350 | 45300 | 148 |
| 391 | 20231117 | 135400 | 7154214650 | 45350 | 45400 | 45400 | 45300 | 177 |
| 392 | 20231117 | 135300 | 7146195150 | 45400 | 45350 | 45400 | 45250 | 673 |
| 393 | 20231117 | 135200 | 7115670350 | 45350 | 45300 | 45400 | 45300 | 173 |
| 394 | 20231117 | 135100 | 7107833150 | 45300 | 45350 | 45400 | 45250 | 612 |
| 395 | 20231117 | 135000 | 7080101900 | 45350 | 45300 | 45350 | 45250 | 759 |
| 396 | 20231117 | 134900 | 7045718350 | 45300 | 45300 | 45350 | 45250 | 1110 |
| 397 | 20231117 | 134800 | 6995435200 | 45300 | 45300 | 45350 | 45300 | 156 |
| 398 | 20231117 | 134700 | 6988368250 | 45300 | 45300 | 45400 | 45300 | 305 |
| 399 | 20231117 | 134600 | 6974551150 | 45350 | 45300 | 45400 | 45300 | 473 |
| 400 | 20231117 | 134500 | 6953116300 | 45350 | 45300 | 45350 | 45250 | 1628 |
| 401 | 20231117 | 134400 | 6879370100 | 45300 | 45300 | 45350 | 45300 | 162 |
| 402 | 20231117 | 134300 | 6872031250 | 45300 | 45300 | 45350 | 45300 | 485 |
| 403 | 20231117 | 134200 | 6850060000 | 45300 | 45350 | 45350 | 45300 | 266 |
| 404 | 20231117 | 134100 | 6838009900 | 45300 | 45300 | 45350 | 45300 | 381 |
| 405 | 20231117 | 134000 | 6820750500 | 45300 | 45400 | 45400 | 45300 | 158 |
| 406 | 20231117 | 133900 | 6813586300 | 45350 | 45350 | 45400 | 45300 | 865 |
| 407 | 20231117 | 133800 | 6774359750 | 45300 | 45300 | 45350 | 45300 | 517 |
| 408 | 20231117 | 133700 | 6750939500 | 45300 | 45300 | 45350 | 45300 | 553 |
| 409 | 20231117 | 133600 | 6725885300 | 45350 | 45400 | 45400 | 45300 | 84 |
| 410 | 20231117 | 133500 | 6722078450 | 45300 | 45400 | 45400 | 45300 | 421 |
| 411 | 20231117 | 133400 | 6702997600 | 45400 | 45350 | 45400 | 45300 | 1334 |
| 412 | 20231117 | 133300 | 6642508700 | 45350 | 45350 | 45350 | 45300 | 391 |
| 413 | 20231117 | 133200 | 6624795900 | 45300 | 45300 | 45400 | 45300 | 553 |
| 414 | 20231117 | 133100 | 6599718850 | 45300 | 45350 | 45400 | 45300 | 602 |
| 415 | 20231117 | 133000 | 6572428200 | 45350 | 45350 | 45400 | 45350 | 1323 |
| 416 | 20231117 | 132900 | 6512430000 | 45400 | 45350 | 45400 | 45350 | 188 |
| 417 | 20231117 | 132800 | 6503903450 | 45400 | 45400 | 45400 | 45350 | 167 |
| 418 | 20231117 | 132700 | 6496326550 | 45400 | 45400 | 45450 | 45400 | 297 |
| 419 | 20231117 | 132600 | 6482842650 | 45400 | 45450 | 45450 | 45400 | 305 |
| 420 | 20231117 | 132500 | 6468995550 | 45450 | 45450 | 45450 | 45400 | 675 |
| 421 | 20231117 | 132400 | 6438350200 | 45400 | 45400 | 45450 | 45400 | 206 |
| 422 | 20231117 | 132300 | 6428997500 | 45400 | 45450 | 45500 | 45400 | 471 |
| 423 | 20231117 | 132200 | 6407599950 | 45450 | 45500 | 45500 | 45450 | 327 |
| 424 | 20231117 | 132100 | 6392735000 | 45500 | 45450 | 45500 | 45400 | 568 |
| 425 | 20231117 | 132000 | 6366929600 | 45450 | 45400 | 45500 | 45400 | 84 |
| 426 | 20231117 | 131900 | 6363112850 | 45450 | 45450 | 45500 | 45450 | 745 |
| 427 | 20231117 | 131800 | 6329252200 | 45450 | 45500 | 45500 | 45450 | 317 |
| 428 | 20231117 | 131700 | 6314841700 | 45450 | 45500 | 45500 | 45450 | 722 |
| 429 | 20231117 | 131600 | 6282026050 | 45450 | 45500 | 45500 | 45450 | 412 |
| 430 | 20231117 | 131500 | 6263282850 | 45450 | 45500 | 45500 | 45450 | 350 |
| 431 | 20231117 | 131400 | 6247372050 | 45500 | 45550 | 45550 | 45500 | 229 |
| 432 | 20231117 | 131300 | 6236952500 | 45500 | 45450 | 45500 | 45400 | 352 |
| 433 | 20231117 | 131200 | 6220954600 | 45450 | 45450 | 45500 | 45450 | 193 |
| 434 | 20231117 | 131100 | 6212182650 | 45400 | 45450 | 45550 | 45400 | 276 |
| 435 | 20231117 | 131000 | 6199641850 | 45500 | 45500 | 45500 | 45400 | 1719 |
| 436 | 20231117 | 130900 | 6121508250 | 45500 | 45500 | 45500 | 45450 | 130 |
| 437 | 20231117 | 130800 | 6115593300 | 45500 | 45500 | 45500 | 45500 | 426 |
| 438 | 20231117 | 130700 | 6096210300 | 45500 | 45600 | 45600 | 45500 | 134 |
| 439 | 20231117 | 130600 | 6090106100 | 45550 | 45600 | 45650 | 45550 | 274 |
| 440 | 20231117 | 130500 | 6077619400 | 45600 | 45600 | 45600 | 45600 | 12 |
| 441 | 20231117 | 130400 | 6077072200 | 45600 | 45550 | 45650 | 45500 | 791 |
| 442 | 20231117 | 130300 | 6041023550 | 45550 | 45550 | 45550 | 45550 | 60 |
| 443 | 20231117 | 130200 | 6038290550 | 45550 | 45600 | 45600 | 45550 | 268 |
| 444 | 20231117 | 130100 | 6026079400 | 45650 | 45600 | 45650 | 45550 | 123 |
| 445 | 20231117 | 130000 | 6020472500 | 45650 | 45550 | 45650 | 45550 | 564 |
| 446 | 20231117 | 125900 | 5994742900 | 45550 | 45600 | 45600 | 45500 | 408 |
| 447 | 20231117 | 125800 | 5976163150 | 45550 | 45550 | 45600 | 45500 | 1056 |
| 448 | 20231117 | 125700 | 5928055350 | 45550 | 45550 | 45600 | 45550 | 420 |
| 449 | 20231117 | 125600 | 5908924250 | 45600 | 45600 | 45600 | 45550 | 254 |
| 450 | 20231117 | 125500 | 5897343450 | 45600 | 45600 | 45650 | 45600 | 160 |
| 451 | 20231117 | 125400 | 5890047100 | 45600 | 45600 | 45600 | 45600 | 168 |
| 452 | 20231117 | 125300 | 5882386300 | 45600 | 45600 | 45650 | 45600 | 707 |
| 453 | 20231117 | 125200 | 5850143600 | 45600 | 45600 | 45650 | 45600 | 20 |
| 454 | 20231117 | 125100 | 5849231350 | 45600 | 45650 | 45650 | 45600 | 373 |
| 455 | 20231117 | 125000 | 5832222400 | 45600 | 45600 | 45600 | 45600 | 87 |
| 456 | 20231117 | 124900 | 5828255200 | 45600 | 45600 | 45650 | 45600 | 519 |
| 457 | 20231117 | 124800 | 5804588750 | 45600 | 45600 | 45650 | 45600 | 127 |
| 458 | 20231117 | 124700 | 5798797300 | 45650 | 45700 | 45700 | 45600 | 15 |
| 459 | 20231117 | 124600 | 5798112600 | 45700 | 45600 | 45700 | 45600 | 341 |
| 460 | 20231117 | 124500 | 5782543700 | 45550 | 45600 | 45600 | 45550 | 75 |
| 461 | 20231117 | 124400 | 5779127150 | 45550 | 45600 | 45600 | 45550 | 1266 |
| 462 | 20231117 | 124300 | 5721450650 | 45600 | 45600 | 45600 | 45600 | 46 |
| 463 | 20231117 | 124200 | 5719353050 | 45550 | 45650 | 45650 | 45550 | 406 |
| 464 | 20231117 | 124100 | 5700841950 | 45600 | 45600 | 45650 | 45600 | 136 |
| 465 | 20231117 | 124000 | 5694640100 | 45650 | 45600 | 45700 | 45600 | 444 |
| 466 | 20231117 | 123900 | 5674371550 | 45600 | 45700 | 45700 | 45550 | 107 |
| 467 | 20231117 | 123800 | 5669492900 | 45700 | 45650 | 45750 | 45600 | 677 |
| 468 | 20231117 | 123700 | 5638553450 | 45700 | 45650 | 45700 | 45600 | 484 |
| 469 | 20231117 | 123600 | 5616448000 | 45650 | 45700 | 45700 | 45600 | 313 |
| 470 | 20231117 | 123500 | 5602146650 | 45600 | 45600 | 45700 | 45600 | 645 |
| 471 | 20231117 | 123400 | 5572715300 | 45550 | 45500 | 45550 | 45450 | 734 |
| 472 | 20231117 | 123300 | 5539312600 | 45500 | 45550 | 45550 | 45500 | 105 |
| 473 | 20231117 | 123200 | 5534534550 | 45500 | 45400 | 45550 | 45400 | 863 |
| 474 | 20231117 | 123100 | 5495286200 | 45400 | 45400 | 45400 | 45400 | 493 |
| 475 | 20231117 | 123000 | 5472904000 | 45350 | 45350 | 45400 | 45350 | 1004 |
| 476 | 20231117 | 122900 | 5427326950 | 45350 | 45350 | 45400 | 45350 | 393 |
| 477 | 20231117 | 122800 | 5409504250 | 45350 | 45350 | 45400 | 45350 | 164 |
| 478 | 20231117 | 122700 | 5402065350 | 45400 | 45350 | 45400 | 45350 | 413 |
| 479 | 20231117 | 122600 | 5383335700 | 45400 | 45400 | 45400 | 45350 | 186 |
| 480 | 20231117 | 122500 | 5374899400 | 45400 | 45450 | 45450 | 45350 | 145 |
| 481 | 20231117 | 122400 | 5368316450 | 45400 | 45400 | 45450 | 45400 | 138 |
| 482 | 20231117 | 122300 | 5362051100 | 45400 | 45400 | 45450 | 45400 | 456 |
| 483 | 20231117 | 122200 | 5341348650 | 45400 | 45450 | 45450 | 45400 | 169 |
| 484 | 20231117 | 122100 | 5333673800 | 45450 | 45450 | 45450 | 45400 | 385 |
| 485 | 20231117 | 122000 | 5316194700 | 45400 | 45400 | 45450 | 45400 | 60 |
| 486 | 20231117 | 121900 | 5313470600 | 45400 | 45400 | 45450 | 45400 | 631 |
| 487 | 20231117 | 121800 | 5284823150 | 45450 | 45400 | 45450 | 45400 | 1173 |
| 488 | 20231117 | 121700 | 5231568800 | 45450 | 45400 | 45450 | 45400 | 630 |
| 489 | 20231117 | 121600 | 5202966700 | 45400 | 45400 | 45450 | 45400 | 315 |
| 490 | 20231117 | 121500 | 5188663000 | 45400 | 45400 | 45450 | 45400 | 102 |
| 491 | 20231117 | 121400 | 5184032000 | 45400 | 45450 | 45450 | 45400 | 624 |
| 492 | 20231117 | 121300 | 5155698700 | 45450 | 45450 | 45450 | 45400 | 141 |
| 493 | 20231117 | 121200 | 5149296300 | 45400 | 45450 | 45450 | 45400 | 296 |
| 494 | 20231117 | 121100 | 5135843200 | 45450 | 45500 | 45500 | 45450 | 81 |
| 495 | 20231117 | 121000 | 5132159950 | 45450 | 45500 | 45500 | 45450 | 533 |
| 496 | 20231117 | 120900 | 5107934750 | 45500 | 45500 | 45500 | 45450 | 142 |
| 497 | 20231117 | 120800 | 5101474350 | 45500 | 45450 | 45500 | 45450 | 470 |
| 498 | 20231117 | 120700 | 5080111900 | 45450 | 45450 | 45500 | 45450 | 170 |
| 499 | 20231117 | 120600 | 5072382000 | 45450 | 45500 | 45500 | 45450 | 217 |
| 500 | 20231117 | 120500 | 5062512850 | 45500 | 45500 | 45550 | 45400 | 458 |
| 501 | 20231117 | 120400 | 5041665650 | 45400 | 45400 | 45500 | 45400 | 102 |
| 502 | 20231117 | 120300 | 5037034350 | 45450 | 45450 | 45450 | 45400 | 894 |
| 503 | 20231117 | 120200 | 4996404050 | 45450 | 45400 | 45450 | 45400 | 98 |
| 504 | 20231117 | 120100 | 4991954650 | 45400 | 45400 | 45500 | 45400 | 99 |
| 505 | 20231117 | 120000 | 4987459950 | 45400 | 45400 | 45500 | 45400 | 1743 |
| 506 | 20231117 | 115900 | 4908303500 | 45400 | 45400 | 45400 | 45400 | 405 |
| 507 | 20231117 | 115800 | 4889916500 | 45450 | 45400 | 45450 | 45400 | 247 |
| 508 | 20231117 | 115700 | 4878697600 | 45400 | 45500 | 45500 | 45400 | 135 |
| 509 | 20231117 | 115600 | 4872568350 | 45400 | 45400 | 45450 | 45400 | 14 |
| 510 | 20231117 | 115500 | 4871932700 | 45400 | 45450 | 45500 | 45400 | 417 |
| 511 | 20231117 | 115400 | 4852984850 | 45500 | 45500 | 45500 | 45400 | 34 |
| 512 | 20231117 | 115300 | 4851440450 | 45400 | 45550 | 45550 | 45400 | 574 |
| 513 | 20231117 | 115200 | 4825335850 | 45550 | 45500 | 45550 | 45500 | 104 |
| 514 | 20231117 | 115100 | 4820603550 | 45500 | 45500 | 45550 | 45500 | 102 |
| 515 | 20231117 | 115000 | 4815962250 | 45500 | 45550 | 45600 | 45400 | 245 |
| 516 | 20231117 | 114900 | 4804819200 | 45600 | 45600 | 45600 | 45600 | 37 |
| 517 | 20231117 | 114800 | 4803132000 | 45600 | 45550 | 45600 | 45500 | 624 |
| 518 | 20231117 | 114700 | 4774733400 | 45600 | 45550 | 45600 | 45550 | 156 |
| 519 | 20231117 | 114600 | 4767621300 | 45600 | 45650 | 45650 | 45550 | 173 |
| 520 | 20231117 | 114500 | 4759739150 | 45500 | 45550 | 45600 | 45500 | 525 |
| 521 | 20231117 | 114400 | 4735849600 | 45500 | 45550 | 45600 | 45500 | 623 |
| 522 | 20231117 | 114300 | 4707473050 | 45550 | 45500 | 45550 | 45500 | 23 |
| 523 | 20231117 | 114200 | 4706425900 | 45500 | 45450 | 45600 | 45400 | 2779 |
| 524 | 20231117 | 114100 | 4579999350 | 45450 | 45400 | 45450 | 45350 | 506 |
| 525 | 20231117 | 114000 | 4557027800 | 45450 | 45450 | 45450 | 45400 | 285 |
| 526 | 20231117 | 113900 | 4544074700 | 45450 | 45450 | 45500 | 45450 | 122 |
| 527 | 20231117 | 113800 | 4538529750 | 45500 | 45450 | 45500 | 45450 | 343 |
| 528 | 20231117 | 113700 | 4522940250 | 45450 | 45450 | 45450 | 45450 | 626 |
| 529 | 20231117 | 113600 | 4494488550 | 45450 | 45400 | 45450 | 45400 | 43 |
| 530 | 20231117 | 113500 | 4492534500 | 45400 | 45450 | 45450 | 45400 | 140 |
| 531 | 20231117 | 113400 | 4486177300 | 45500 | 45400 | 45500 | 45400 | 395 |
| 532 | 20231117 | 113300 | 4468226300 | 45400 | 45450 | 45450 | 45400 | 413 |
| 533 | 20231117 | 113200 | 4449469650 | 45450 | 45400 | 45450 | 45400 | 155 |
| 534 | 20231117 | 113100 | 4442430250 | 45400 | 45450 | 45450 | 45400 | 427 |
| 535 | 20231117 | 113000 | 4423042700 | 45450 | 45350 | 45450 | 45350 | 491 |
| 536 | 20231117 | 112900 | 4400736050 | 45400 | 45450 | 45450 | 45400 | 93 |
| 537 | 20231117 | 112800 | 4396511300 | 45450 | 45350 | 45500 | 45350 | 1191 |
| 538 | 20231117 | 112700 | 4342424350 | 45300 | 45400 | 45400 | 45300 | 412 |
| 539 | 20231117 | 112600 | 4323743450 | 45400 | 45350 | 45400 | 45350 | 274 |
| 540 | 20231117 | 112500 | 4311316150 | 45400 | 45400 | 45450 | 45350 | 198 |
| 541 | 20231117 | 112400 | 4302329900 | 45350 | 45400 | 45450 | 45350 | 108 |
| 542 | 20231117 | 112300 | 4297430850 | 45400 | 45400 | 45400 | 45350 | 549 |
| 543 | 20231117 | 112200 | 4272531250 | 45350 | 45300 | 45400 | 45300 | 450 |
| 544 | 20231117 | 112100 | 4252121050 | 45300 | 45300 | 45350 | 45250 | 1410 |
| 545 | 20231117 | 112000 | 4188261050 | 45300 | 45300 | 45350 | 45300 | 339 |
| 546 | 20231117 | 111900 | 4172900100 | 45300 | 45350 | 45350 | 45300 | 208 |
| 547 | 20231117 | 111800 | 4163477000 | 45350 | 45400 | 45400 | 45350 | 446 |
| 548 | 20231117 | 111700 | 4143249850 | 45400 | 45350 | 45450 | 45350 | 464 |
| 549 | 20231117 | 111600 | 4122190200 | 45350 | 45400 | 45450 | 45350 | 178 |
| 550 | 20231117 | 111500 | 4114109150 | 45400 | 45450 | 45450 | 45400 | 364 |
| 551 | 20231117 | 111400 | 4097569900 | 45450 | 45450 | 45450 | 45400 | 604 |
| 552 | 20231117 | 111300 | 4070146700 | 45400 | 45300 | 45450 | 45300 | 1531 |
| 553 | 20231117 | 111200 | 4000664500 | 45300 | 45400 | 45400 | 45300 | 381 |
| 554 | 20231117 | 111100 | 3983403950 | 45300 | 45300 | 45400 | 45300 | 878 |
| 555 | 20231117 | 111000 | 3943593100 | 45300 | 45350 | 45350 | 45300 | 179 |
| 556 | 20231117 | 110900 | 3935483200 | 45300 | 45300 | 45300 | 45200 | 1465 |
| 557 | 20231117 | 110800 | 3869238300 | 45200 | 45400 | 45400 | 45200 | 5272 |
| 558 | 20231117 | 110700 | 3630594250 | 45400 | 45450 | 45450 | 45400 | 1155 |
| 559 | 20231117 | 110600 | 3578143450 | 45500 | 45450 | 45500 | 45450 | 705 |
| 560 | 20231117 | 110500 | 3546101050 | 45450 | 45500 | 45500 | 45450 | 552 |
| 561 | 20231117 | 110400 | 3521012300 | 45450 | 45450 | 45500 | 45450 | 1024 |
| 562 | 20231117 | 110300 | 3474467400 | 45450 | 45550 | 45550 | 45450 | 807 |
| 563 | 20231117 | 110200 | 3437749350 | 45500 | 45500 | 45550 | 45500 | 421 |
| 564 | 20231117 | 110100 | 3418593150 | 45500 | 45500 | 45550 | 45500 | 1035 |
| 565 | 20231117 | 110000 | 3371499800 | 45500 | 45500 | 45500 | 45500 | 1144 |
| 566 | 20231117 | 105900 | 3319447800 | 45500 | 45500 | 45500 | 45500 | 229 |
| 567 | 20231117 | 105800 | 3309028300 | 45500 | 45500 | 45550 | 45500 | 764 |
| 568 | 20231117 | 105700 | 3274266100 | 45500 | 45600 | 45600 | 45500 | 1618 |
| 569 | 20231117 | 105600 | 3200588250 | 45550 | 45550 | 45600 | 45550 | 932 |
| 570 | 20231117 | 105500 | 3158134400 | 45550 | 45700 | 45700 | 45550 | 1265 |
| 571 | 20231117 | 105400 | 3100454600 | 45650 | 45700 | 45700 | 45650 | 1332 |
| 572 | 20231117 | 105300 | 3039647100 | 45650 | 45750 | 45800 | 45650 | 5160 |
| 573 | 20231117 | 105200 | 2803719100 | 45750 | 45750 | 45800 | 45750 | 142 |
| 574 | 20231117 | 105100 | 2797222500 | 45800 | 45750 | 45800 | 45750 | 231 |
| 575 | 20231117 | 105000 | 2786644000 | 45750 | 45750 | 45800 | 45750 | 329 |
| 576 | 20231117 | 104900 | 2771591100 | 45750 | 45800 | 45800 | 45750 | 2534 |
| 577 | 20231117 | 104800 | 2655538250 | 45800 | 45850 | 45850 | 45800 | 619 |
| 578 | 20231117 | 104700 | 2627187700 | 45850 | 45800 | 45850 | 45800 | 364 |
| 579 | 20231117 | 104600 | 2610502450 | 45850 | 45850 | 45850 | 45800 | 230 |
| 580 | 20231117 | 104500 | 2599961750 | 45850 | 45850 | 45850 | 45800 | 110 |
| 581 | 20231117 | 104400 | 2594922450 | 45850 | 45800 | 45850 | 45800 | 159 |
| 582 | 20231117 | 104300 | 2587638950 | 45850 | 45850 | 45850 | 45800 | 280 |
| 583 | 20231117 | 104200 | 2574808450 | 45800 | 45850 | 45850 | 45800 | 557 |
| 584 | 20231117 | 104100 | 2549275250 | 45850 | 45850 | 45900 | 45850 | 379 |
| 585 | 20231117 | 104000 | 2531896600 | 45850 | 45850 | 45850 | 45850 | 347 |
| 586 | 20231117 | 103900 | 2515986650 | 45850 | 45900 | 45900 | 45850 | 275 |
| 587 | 20231117 | 103800 | 2503376900 | 45900 | 45850 | 45900 | 45850 | 71 |
| 588 | 20231117 | 103700 | 2500120800 | 45850 | 45850 | 45850 | 45850 | 136 |
| 589 | 20231117 | 103600 | 2493885200 | 45850 | 45850 | 45900 | 45850 | 84 |
| 590 | 20231117 | 103500 | 2490033550 | 45850 | 45850 | 45850 | 45850 | 207 |
| 591 | 20231117 | 103400 | 2480542600 | 45850 | 45900 | 45900 | 45850 | 88 |
| 592 | 20231117 | 103300 | 2476506650 | 45850 | 45900 | 45900 | 45850 | 141 |
| 593 | 20231117 | 103200 | 2470039500 | 45900 | 45850 | 45900 | 45850 | 202 |
| 594 | 20231117 | 103100 | 2460777450 | 45850 | 45850 | 45900 | 45850 | 95 |
| 595 | 20231117 | 103000 | 2456420100 | 45900 | 45900 | 45950 | 45850 | 106 |
| 596 | 20231117 | 102900 | 2451558400 | 45900 | 45850 | 45900 | 45850 | 2013 |
| 597 | 20231117 | 102800 | 2359254400 | 45850 | 45900 | 45900 | 45850 | 2891 |
| 598 | 20231117 | 102700 | 2226632050 | 45900 | 45900 | 45950 | 45900 | 572 |
| 599 | 20231117 | 102600 | 2200376550 | 45900 | 45950 | 45950 | 45900 | 373 |
| 600 | 20231117 | 102500 | 2183245450 | 45900 | 45900 | 45950 | 45900 | 292 |
| 601 | 20231117 | 102400 | 2169842350 | 45900 | 45900 | 45950 | 45900 | 383 |
| 602 | 20231117 | 102300 | 2152262400 | 45950 | 45900 | 45950 | 45900 | 267 |
| 603 | 20231117 | 102200 | 2140005600 | 45900 | 45950 | 45950 | 45900 | 479 |
| 604 | 20231117 | 102100 | 2118019250 | 45950 | 45950 | 46000 | 45950 | 928 |
| 605 | 20231117 | 102000 | 2075377150 | 46000 | 45950 | 46000 | 45950 | 208 |
| 606 | 20231117 | 101900 | 2065817050 | 45950 | 45950 | 46000 | 45950 | 295 |
| 607 | 20231117 | 101800 | 2052260950 | 45950 | 45950 | 46000 | 45950 | 424 |
| 608 | 20231117 | 101700 | 2032778050 | 45950 | 46000 | 46050 | 45950 | 1411 |
| 609 | 20231117 | 101600 | 1967875250 | 46000 | 46000 | 46050 | 46000 | 359 |
| 610 | 20231117 | 101500 | 1951356250 | 46000 | 46000 | 46050 | 46000 | 488 |
| 611 | 20231117 | 101400 | 1928903900 | 46000 | 46050 | 46050 | 46000 | 288 |
| 612 | 20231117 | 101300 | 1915650250 | 46000 | 46000 | 46050 | 46000 | 581 |
| 613 | 20231117 | 101200 | 1888921750 | 46000 | 46000 | 46050 | 46000 | 179 |
| 614 | 20231117 | 101100 | 1880687550 | 46050 | 46000 | 46050 | 46000 | 78 |
| 615 | 20231117 | 101000 | 1877098250 | 46000 | 46000 | 46050 | 46000 | 194 |
| 616 | 20231117 | 100900 | 1868174200 | 46000 | 46000 | 46050 | 46000 | 526 |
| 617 | 20231117 | 100800 | 1843977700 | 46050 | 46000 | 46050 | 46000 | 342 |
| 618 | 20231117 | 100700 | 1828232600 | 46050 | 46100 | 46150 | 46000 | 4130 |
| 619 | 20231117 | 100600 | 1637946800 | 46100 | 46150 | 46150 | 46100 | 42 |
| 620 | 20231117 | 100500 | 1636010450 | 46100 | 46150 | 46150 | 46100 | 207 |
| 621 | 20231117 | 100400 | 1626465550 | 46100 | 46100 | 46150 | 46100 | 70 |
| 622 | 20231117 | 100300 | 1623238250 | 46100 | 46150 | 46150 | 46100 | 110 |
| 623 | 20231117 | 100200 | 1618167100 | 46100 | 46100 | 46150 | 46100 | 101 |
| 624 | 20231117 | 100100 | 1613510000 | 46100 | 46150 | 46150 | 46100 | 219 |
| 625 | 20231117 | 100000 | 1603406600 | 46150 | 46150 | 46150 | 46100 | 458 |
| 626 | 20231117 | 095900 | 1582271200 | 46100 | 46100 | 46100 | 46100 | 105 |
| 627 | 20231117 | 095800 | 1577430700 | 46100 | 46100 | 46150 | 46100 | 85 |
| 628 | 20231117 | 095700 | 1573510350 | 46100 | 46100 | 46150 | 46100 | 72 |
| 629 | 20231117 | 095600 | 1570190750 | 46100 | 46100 | 46150 | 46100 | 242 |
| 630 | 20231117 | 095500 | 1559034350 | 46150 | 46150 | 46150 | 46150 | 212 |
| 631 | 20231117 | 095400 | 1549250550 | 46100 | 46150 | 46150 | 46100 | 231 |
| 632 | 20231117 | 095300 | 1538590200 | 46100 | 46100 | 46150 | 46100 | 52 |
| 633 | 20231117 | 095200 | 1536192850 | 46100 | 46150 | 46150 | 46100 | 720 |
| 634 | 20231117 | 095100 | 1502978000 | 46150 | 46100 | 46150 | 46100 | 455 |
| 635 | 20231117 | 095000 | 1481987400 | 46100 | 46150 | 46150 | 46100 | 546 |
| 636 | 20231117 | 094900 | 1456793900 | 46150 | 46200 | 46200 | 46150 | 572 |
| 637 | 20231117 | 094800 | 1430396000 | 46150 | 46150 | 46200 | 46150 | 732 |
| 638 | 20231117 | 094700 | 1396608550 | 46150 | 46200 | 46250 | 46150 | 988 |
| 639 | 20231117 | 094600 | 1350971200 | 46200 | 46200 | 46250 | 46200 | 555 |
| 640 | 20231117 | 094500 | 1325329700 | 46200 | 46200 | 46250 | 46200 | 345 |
| 641 | 20231117 | 094400 | 1309390050 | 46200 | 46250 | 46250 | 46200 | 600 |
| 642 | 20231117 | 094300 | 1281667150 | 46200 | 46200 | 46250 | 46200 | 51 |
| 643 | 20231117 | 094200 | 1279310150 | 46200 | 46250 | 46250 | 46200 | 580 |
| 644 | 20231117 | 094100 | 1252513350 | 46200 | 46250 | 46250 | 46200 | 46 |
| 645 | 20231117 | 094000 | 1250387900 | 46250 | 46250 | 46250 | 46200 | 242 |
| 646 | 20231117 | 093900 | 1239207000 | 46250 | 46200 | 46250 | 46200 | 90 |
| 647 | 20231117 | 093800 | 1235046000 | 46200 | 46200 | 46200 | 46200 | 352 |
| 648 | 20231117 | 093700 | 1218783600 | 46200 | 46250 | 46250 | 46200 | 1334 |
| 649 | 20231117 | 093600 | 1157086600 | 46300 | 46300 | 46300 | 46300 | 1926 |
| 650 | 20231117 | 093500 | 1067912800 | 46350 | 46350 | 46350 | 46350 | 832 |
| 651 | 20231117 | 093400 | 1029349600 | 46350 | 46400 | 46400 | 46350 | 449 |
| 652 | 20231117 | 093300 | 1008532350 | 46400 | 46400 | 46400 | 46350 | 196 |
| 653 | 20231117 | 093200 | 999439050 | 46400 | 46400 | 46450 | 46400 | 123 |
| 654 | 20231117 | 093100 | 993731800 | 46400 | 46400 | 46450 | 46400 | 985 |
| 655 | 20231117 | 093000 | 948026750 | 46400 | 46400 | 46400 | 46400 | 44 |
| 656 | 20231117 | 092900 | 945985150 | 46400 | 46400 | 46400 | 46350 | 202 |
| 657 | 20231117 | 092800 | 936612600 | 46350 | 46400 | 46400 | 46350 | 1052 |
| 658 | 20231117 | 092700 | 887813750 | 46350 | 46400 | 46400 | 46350 | 192 |
| 659 | 20231117 | 092600 | 878908800 | 46400 | 46400 | 46400 | 46350 | 305 |
| 660 | 20231117 | 092500 | 864758500 | 46400 | 46350 | 46400 | 46350 | 384 |
| 661 | 20231117 | 092400 | 846959050 | 46350 | 46350 | 46350 | 46350 | 204 |
| 662 | 20231117 | 092300 | 837503650 | 46350 | 46400 | 46400 | 46350 | 379 |
| 663 | 20231117 | 092200 | 819919300 | 46400 | 46350 | 46400 | 46350 | 25 |
| 664 | 20231117 | 092100 | 818760500 | 46350 | 46350 | 46350 | 46300 | 1193 |
| 665 | 20231117 | 092000 | 763467200 | 46350 | 46350 | 46400 | 46350 | 303 |
| 666 | 20231117 | 091900 | 749422650 | 46350 | 46400 | 46400 | 46350 | 951 |
| 667 | 20231117 | 091800 | 705305500 | 46400 | 46400 | 46450 | 46400 | 220 |
| 668 | 20231117 | 091700 | 695097150 | 46450 | 46400 | 46450 | 46400 | 153 |
| 669 | 20231117 | 091600 | 687996800 | 46400 | 46400 | 46400 | 46400 | 25 |
| 670 | 20231117 | 091500 | 686836800 | 46400 | 46450 | 46450 | 46400 | 489 |
| 671 | 20231117 | 091400 | 664136500 | 46450 | 46400 | 46450 | 46400 | 1306 |
| 672 | 20231117 | 091300 | 603479350 | 46400 | 46450 | 46450 | 46400 | 323 |
| 673 | 20231117 | 091200 | 588485600 | 46450 | 46450 | 46450 | 46400 | 56 |
| 674 | 20231117 | 091100 | 585884650 | 46450 | 46450 | 46450 | 46400 | 38 |
| 675 | 20231117 | 091000 | 584119750 | 46450 | 46500 | 46500 | 46400 | 1295 |
| 676 | 20231117 | 090900 | 523926100 | 46500 | 46550 | 46550 | 46500 | 801 |
| 677 | 20231117 | 090800 | 486639950 | 46500 | 46550 | 46550 | 46500 | 218 |
| 678 | 20231117 | 090700 | 476495300 | 46500 | 46700 | 46700 | 46500 | 3589 |
| 679 | 20231117 | 090600 | 309165300 | 46700 | 46650 | 46700 | 46650 | 84 |
| 680 | 20231117 | 090500 | 305244800 | 46700 | 46700 | 46700 | 46650 | 18 |
| 681 | 20231117 | 090400 | 304404450 | 46650 | 46750 | 46750 | 46600 | 833 |
| 682 | 20231117 | 090300 | 265495350 | 46750 | 46650 | 46750 | 46650 | 1389 |
| 683 | 20231117 | 090200 | 200698400 | 46650 | 46850 | 46850 | 46650 | 840 |
| 684 | 20231117 | 090100 | 161436350 | 46850 | 46850 | 46900 | 46800 | 1816 |
| 685 | 20231117 | 090000 | 76360350 | 46850 | 46900 | 46900 | 46750 | 1622 |