36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 202800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 3 | 20231113 | 202700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20231113 | 202600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20231113 | 202500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20231113 | 202400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20231113 | 202300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20231113 | 202200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20231113 | 202100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20231113 | 202000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20231113 | 201900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20231113 | 201800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20231113 | 201700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20231113 | 201600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20231113 | 201500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20231113 | 201400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20231113 | 201300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20231113 | 201200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20231113 | 201100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20231113 | 201000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20231113 | 200900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20231113 | 200800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20231113 | 200700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20231113 | 200600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20231113 | 200500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20231113 | 200400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20231113 | 200300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20231113 | 200200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20231113 | 200100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20231113 | 200000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20231113 | 195900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20231113 | 195800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 33 | 20231113 | 195700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20231113 | 195600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20231113 | 195500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20231113 | 195400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20231113 | 195300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20231113 | 195200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20231113 | 195100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20231113 | 195000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20231113 | 194900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20231113 | 194800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20231113 | 194700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20231113 | 194600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20231113 | 194500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20231113 | 194400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20231113 | 194300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20231113 | 194200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20231113 | 194100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20231113 | 194000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20231113 | 193900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20231113 | 193800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20231113 | 193700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20231113 | 193600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20231113 | 193500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20231113 | 193400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20231113 | 193300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20231113 | 193200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20231113 | 193100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20231113 | 193000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20231113 | 192900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20231113 | 192800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 63 | 20231113 | 192700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20231113 | 192600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20231113 | 192500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20231113 | 192400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20231113 | 192300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20231113 | 192200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20231113 | 192100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20231113 | 192000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20231113 | 191900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20231113 | 191800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20231113 | 191700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20231113 | 191600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20231113 | 191500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20231113 | 191400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20231113 | 191300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20231113 | 191200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20231113 | 191100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20231113 | 191000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20231113 | 190900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20231113 | 190800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20231113 | 190700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20231113 | 190600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20231113 | 190500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20231113 | 190400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20231113 | 190300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20231113 | 190200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20231113 | 190100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20231113 | 190000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20231113 | 185900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20231113 | 185800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 93 | 20231113 | 185700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20231113 | 185600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20231113 | 185500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20231113 | 185400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20231113 | 185300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20231113 | 185200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20231113 | 185100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20231113 | 185000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20231113 | 184900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20231113 | 184800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20231113 | 184700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20231113 | 184600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20231113 | 184500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20231113 | 184400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20231113 | 184300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20231113 | 184200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20231113 | 184100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20231113 | 184000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20231113 | 183900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20231113 | 183800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20231113 | 183700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20231113 | 183600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20231113 | 183500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20231113 | 183400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20231113 | 183300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20231113 | 183200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20231113 | 183100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20231113 | 183000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20231113 | 182900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20231113 | 182800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 123 | 20231113 | 182700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20231113 | 182600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20231113 | 182500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20231113 | 182400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20231113 | 182300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20231113 | 182200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20231113 | 182100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20231113 | 182000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20231113 | 181900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20231113 | 181800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20231113 | 181700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20231113 | 181600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20231113 | 181500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20231113 | 181400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20231113 | 181300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20231113 | 181200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20231113 | 181100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20231113 | 181000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20231113 | 180900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20231113 | 180800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20231113 | 180700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20231113 | 180600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20231113 | 180500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20231113 | 180400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20231113 | 180300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20231113 | 180200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20231113 | 180100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20231113 | 180000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20231113 | 175900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20231113 | 175800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 153 | 20231113 | 175700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20231113 | 175600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20231113 | 175500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20231113 | 175400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20231113 | 175300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20231113 | 175200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20231113 | 175100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20231113 | 175000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20231113 | 174900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20231113 | 174800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20231113 | 174700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20231113 | 174600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20231113 | 174500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20231113 | 174400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20231113 | 174300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20231113 | 174200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20231113 | 174100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20231113 | 174000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20231113 | 173900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20231113 | 173800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20231113 | 173700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20231113 | 173600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20231113 | 173500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20231113 | 173400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20231113 | 173300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20231113 | 173200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20231113 | 173100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20231113 | 173000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20231113 | 172900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20231113 | 172800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 183 | 20231113 | 172700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20231113 | 172600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20231113 | 172500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20231113 | 172400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20231113 | 172300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20231113 | 172200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20231113 | 172100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20231113 | 172000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20231113 | 171900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20231113 | 171800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20231113 | 171700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20231113 | 171600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20231113 | 171500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20231113 | 171400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20231113 | 171300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20231113 | 171200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20231113 | 171100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20231113 | 171000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20231113 | 170900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20231113 | 170800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20231113 | 170700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20231113 | 170600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20231113 | 170500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20231113 | 170400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20231113 | 170300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20231113 | 170200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20231113 | 170100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20231113 | 170000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20231113 | 165900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20231113 | 165800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 213 | 20231113 | 165700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20231113 | 165600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20231113 | 165500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20231113 | 165400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20231113 | 165300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20231113 | 165200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20231113 | 165100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20231113 | 165000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20231113 | 164900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20231113 | 164800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20231113 | 164700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20231113 | 164600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20231113 | 164500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20231113 | 164400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20231113 | 164300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20231113 | 164200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20231113 | 164100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20231113 | 164000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20231113 | 163900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20231113 | 163800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20231113 | 163700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20231113 | 163600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20231113 | 163500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20231113 | 163400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20231113 | 163300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20231113 | 163200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20231113 | 163100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20231113 | 163000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20231113 | 162900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20231113 | 162800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 243 | 20231113 | 162700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20231113 | 162600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20231113 | 162500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20231113 | 162400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20231113 | 162300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20231113 | 162200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20231113 | 162100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20231113 | 162000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20231113 | 161900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20231113 | 161800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20231113 | 161700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20231113 | 161600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20231113 | 161500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20231113 | 161400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20231113 | 161300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20231113 | 161200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20231113 | 161100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20231113 | 161000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20231113 | 160900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20231113 | 160800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20231113 | 160700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20231113 | 160600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20231113 | 160500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20231113 | 160400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20231113 | 160300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20231113 | 160200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20231113 | 160100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20231113 | 160000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20231113 | 155900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20231113 | 155800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 273 | 20231113 | 155700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20231113 | 155600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20231113 | 155500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20231113 | 155400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20231113 | 155300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20231113 | 155200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20231113 | 155100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20231113 | 155000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20231113 | 154900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20231113 | 154800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20231113 | 154700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20231113 | 154600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20231113 | 154500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20231113 | 154400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20231113 | 154300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20231113 | 154200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20231113 | 154100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 290 | 20231113 | 154000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 291 | 20231113 | 153900 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 292 | 20231113 | 153800 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 293 | 20231113 | 153700 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 294 | 20231113 | 153600 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 295 | 20231113 | 153500 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 296 | 20231113 | 153400 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 297 | 20231113 | 153300 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 298 | 20231113 | 153200 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 299 | 20231113 | 153100 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 300 | 20231113 | 153000 | 4094788550 | 47000 | 47000 | 47000 | 47000 | 2618 |
| 301 | 20231113 | 152900 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 302 | 20231113 | 152800 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 303 | 20231113 | 152700 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 304 | 20231113 | 152600 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 305 | 20231113 | 152500 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 306 | 20231113 | 152400 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 307 | 20231113 | 152300 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 308 | 20231113 | 152200 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 309 | 20231113 | 152100 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 310 | 20231113 | 152000 | 3971742550 | 46850 | 46850 | 46850 | 46850 | 0 |
| 311 | 20231113 | 151900 | 3971742550 | 46850 | 46850 | 46850 | 46700 | 49 |
| 312 | 20231113 | 151800 | 3969447350 | 46850 | 46850 | 46850 | 46650 | 84 |
| 313 | 20231113 | 151700 | 3965514800 | 46850 | 46800 | 46850 | 46700 | 532 |
| 314 | 20231113 | 151600 | 3940644950 | 46850 | 46800 | 46850 | 46800 | 232 |
| 315 | 20231113 | 151500 | 3929776600 | 46800 | 46850 | 46850 | 46800 | 125 |
| 316 | 20231113 | 151400 | 3923923250 | 46850 | 46850 | 46850 | 46800 | 42 |
| 317 | 20231113 | 151300 | 3921956750 | 46850 | 46800 | 46850 | 46750 | 154 |
| 318 | 20231113 | 151200 | 3914745350 | 46800 | 46800 | 46850 | 46750 | 227 |
| 319 | 20231113 | 151100 | 3904120600 | 46800 | 46800 | 46800 | 46750 | 75 |
| 320 | 20231113 | 151000 | 3900614000 | 46800 | 46800 | 46850 | 46750 | 237 |
| 321 | 20231113 | 150900 | 3889520750 | 46850 | 46750 | 46850 | 46750 | 152 |
| 322 | 20231113 | 150800 | 3882403950 | 46800 | 46850 | 46850 | 46750 | 344 |
| 323 | 20231113 | 150700 | 3866292300 | 46900 | 46850 | 46900 | 46850 | 118 |
| 324 | 20231113 | 150600 | 3860763250 | 46900 | 46850 | 46900 | 46850 | 239 |
| 325 | 20231113 | 150500 | 3849560550 | 46900 | 46850 | 46900 | 46850 | 182 |
| 326 | 20231113 | 150400 | 3841028400 | 46900 | 46900 | 46900 | 46850 | 20 |
| 327 | 20231113 | 150300 | 3840090550 | 46850 | 46900 | 46950 | 46850 | 217 |
| 328 | 20231113 | 150200 | 3829909550 | 46900 | 46950 | 47000 | 46900 | 170 |
| 329 | 20231113 | 150100 | 3821930300 | 46950 | 47000 | 47100 | 46950 | 118 |
| 330 | 20231113 | 150000 | 3816377600 | 46950 | 46950 | 47000 | 46950 | 171 |
| 331 | 20231113 | 145900 | 3808343200 | 47000 | 46950 | 47000 | 46950 | 67 |
| 332 | 20231113 | 145800 | 3805196750 | 47100 | 46950 | 47100 | 46950 | 86 |
| 333 | 20231113 | 145700 | 3801154700 | 47100 | 47000 | 47100 | 46950 | 132 |
| 334 | 20231113 | 145600 | 3794943750 | 47000 | 46950 | 47000 | 46950 | 222 |
| 335 | 20231113 | 145500 | 3784515050 | 46950 | 47100 | 47100 | 46950 | 980 |
| 336 | 20231113 | 145400 | 3738453400 | 47050 | 47100 | 47150 | 47050 | 210 |
| 337 | 20231113 | 145300 | 3728564100 | 47050 | 47000 | 47100 | 47000 | 126 |
| 338 | 20231113 | 145200 | 3722637500 | 47050 | 47050 | 47050 | 47000 | 101 |
| 339 | 20231113 | 145100 | 3717885550 | 47000 | 47050 | 47050 | 47000 | 40 |
| 340 | 20231113 | 145000 | 3716004700 | 47050 | 47000 | 47150 | 47000 | 275 |
| 341 | 20231113 | 144900 | 3703062550 | 47050 | 47050 | 47050 | 47000 | 192 |
| 342 | 20231113 | 144800 | 3694031600 | 47100 | 47100 | 47150 | 47100 | 60 |
| 343 | 20231113 | 144700 | 3691204150 | 47100 | 47150 | 47200 | 47100 | 746 |
| 344 | 20231113 | 144600 | 3656036450 | 47100 | 47150 | 47150 | 47100 | 266 |
| 345 | 20231113 | 144500 | 3643495150 | 47150 | 47100 | 47150 | 47100 | 72 |
| 346 | 20231113 | 144400 | 3640100800 | 47150 | 47150 | 47150 | 47100 | 138 |
| 347 | 20231113 | 144300 | 3633599650 | 47150 | 47100 | 47150 | 47100 | 130 |
| 348 | 20231113 | 144200 | 3627470700 | 47100 | 47100 | 47150 | 47100 | 166 |
| 349 | 20231113 | 144100 | 3619645700 | 47150 | 47100 | 47150 | 47100 | 46 |
| 350 | 20231113 | 144000 | 3617478300 | 47150 | 47100 | 47150 | 47100 | 115 |
| 351 | 20231113 | 143900 | 3612057750 | 47100 | 47050 | 47100 | 47050 | 52 |
| 352 | 20231113 | 143800 | 3609609350 | 47050 | 47100 | 47100 | 47050 | 173 |
| 353 | 20231113 | 143700 | 3601463050 | 47100 | 47000 | 47100 | 47000 | 33 |
| 354 | 20231113 | 143600 | 3599909050 | 47050 | 47050 | 47100 | 47000 | 162 |
| 355 | 20231113 | 143500 | 3592280550 | 47000 | 46950 | 47050 | 46950 | 55 |
| 356 | 20231113 | 143400 | 3589694350 | 47100 | 47000 | 47100 | 46950 | 142 |
| 357 | 20231113 | 143300 | 3583009350 | 46950 | 47050 | 47050 | 46950 | 121 |
| 358 | 20231113 | 143200 | 3577317650 | 47000 | 47000 | 47000 | 46950 | 70 |
| 359 | 20231113 | 143100 | 3574030300 | 46950 | 47000 | 47050 | 46950 | 194 |
| 360 | 20231113 | 143000 | 3564911550 | 47050 | 47050 | 47050 | 47000 | 63 |
| 361 | 20231113 | 142900 | 3561948800 | 47050 | 47050 | 47050 | 47000 | 172 |
| 362 | 20231113 | 142800 | 3553858600 | 47100 | 47050 | 47200 | 47050 | 158 |
| 363 | 20231113 | 142700 | 3546419000 | 47050 | 46950 | 47200 | 46950 | 189 |
| 364 | 20231113 | 142600 | 3537517450 | 46950 | 46950 | 47000 | 46950 | 150 |
| 365 | 20231113 | 142500 | 3530467700 | 47000 | 47100 | 47100 | 46950 | 85 |
| 366 | 20231113 | 142400 | 3526470100 | 47100 | 47050 | 47100 | 46950 | 169 |
| 367 | 20231113 | 142300 | 3518521750 | 47050 | 47100 | 47200 | 47050 | 231 |
| 368 | 20231113 | 142200 | 3507636800 | 47050 | 47000 | 47100 | 47000 | 80 |
| 369 | 20231113 | 142100 | 3503872100 | 47000 | 47050 | 47200 | 47000 | 136 |
| 370 | 20231113 | 142000 | 3497470900 | 47000 | 46950 | 47050 | 46950 | 50 |
| 371 | 20231113 | 141900 | 3495120450 | 47000 | 46950 | 47000 | 46900 | 171 |
| 372 | 20231113 | 141800 | 3487086900 | 47050 | 46950 | 47150 | 46950 | 64 |
| 373 | 20231113 | 141700 | 3484076850 | 46950 | 46950 | 46950 | 46850 | 49 |
| 374 | 20231113 | 141600 | 3481777000 | 46950 | 46900 | 47200 | 46850 | 242 |
| 375 | 20231113 | 141500 | 3470386350 | 46900 | 46850 | 47150 | 46850 | 135 |
| 376 | 20231113 | 141400 | 3464044750 | 46900 | 46850 | 46950 | 46850 | 86 |
| 377 | 20231113 | 141300 | 3460010900 | 46850 | 46950 | 46950 | 46850 | 182 |
| 378 | 20231113 | 141200 | 3451471250 | 46950 | 46950 | 47050 | 46950 | 236 |
| 379 | 20231113 | 141100 | 3440371850 | 46950 | 47000 | 47050 | 46950 | 244 |
| 380 | 20231113 | 141000 | 3428900650 | 47050 | 47000 | 47050 | 47000 | 65 |
| 381 | 20231113 | 140900 | 3425843900 | 47050 | 47000 | 47200 | 47000 | 164 |
| 382 | 20231113 | 140800 | 3418109600 | 47000 | 47050 | 47200 | 47000 | 248 |
| 383 | 20231113 | 140700 | 3406426700 | 47050 | 47050 | 47100 | 47050 | 34 |
| 384 | 20231113 | 140600 | 3404825650 | 47050 | 47000 | 47100 | 47000 | 74 |
| 385 | 20231113 | 140500 | 3401341850 | 47100 | 47000 | 47100 | 47000 | 47 |
| 386 | 20231113 | 140400 | 3399128350 | 47000 | 47000 | 47150 | 47000 | 168 |
| 387 | 20231113 | 140300 | 3391215500 | 47050 | 47100 | 47100 | 47000 | 82 |
| 388 | 20231113 | 140200 | 3387356300 | 47150 | 47050 | 47150 | 47050 | 143 |
| 389 | 20231113 | 140100 | 3380622100 | 47100 | 47050 | 47150 | 47050 | 82 |
| 390 | 20231113 | 140000 | 3376761450 | 47050 | 47050 | 47150 | 47050 | 173 |
| 391 | 20231113 | 135900 | 3368611550 | 47050 | 47000 | 47100 | 47000 | 42 |
| 392 | 20231113 | 135800 | 3366633700 | 47000 | 47050 | 47050 | 47000 | 190 |
| 393 | 20231113 | 135700 | 3357697350 | 47050 | 47150 | 47150 | 47050 | 18 |
| 394 | 20231113 | 135600 | 3356850200 | 47150 | 47050 | 47150 | 47050 | 130 |
| 395 | 20231113 | 135500 | 3350723400 | 47000 | 47050 | 47100 | 46950 | 174 |
| 396 | 20231113 | 135400 | 3342535450 | 47100 | 46950 | 47100 | 46950 | 40 |
| 397 | 20231113 | 135300 | 3340655050 | 47000 | 46950 | 47000 | 46950 | 136 |
| 398 | 20231113 | 135200 | 3334263150 | 47200 | 46950 | 47200 | 46950 | 243 |
| 399 | 20231113 | 135100 | 3322828600 | 46950 | 47000 | 47000 | 46950 | 42 |
| 400 | 20231113 | 135000 | 3320854750 | 47000 | 47200 | 47200 | 46950 | 48 |
| 401 | 20231113 | 134900 | 3318594350 | 46950 | 46900 | 47200 | 46900 | 243 |
| 402 | 20231113 | 134800 | 3307138450 | 46900 | 47150 | 47250 | 46900 | 47 |
| 403 | 20231113 | 134700 | 3304921450 | 46850 | 46900 | 47200 | 46850 | 32 |
| 404 | 20231113 | 134600 | 3303421650 | 46900 | 46900 | 47200 | 46900 | 56 |
| 405 | 20231113 | 134500 | 3300787600 | 47250 | 47100 | 47250 | 46900 | 242 |
| 406 | 20231113 | 134400 | 3289374900 | 46850 | 46900 | 47200 | 46850 | 42 |
| 407 | 20231113 | 134300 | 3287402850 | 47150 | 46900 | 47150 | 46900 | 65 |
| 408 | 20231113 | 134200 | 3284351100 | 46900 | 46900 | 47200 | 46900 | 412 |
| 409 | 20231113 | 134100 | 3264919600 | 46900 | 46950 | 47200 | 46900 | 148 |
| 410 | 20231113 | 134000 | 3257955150 | 46950 | 46950 | 47000 | 46950 | 34 |
| 411 | 20231113 | 133900 | 3256357500 | 46950 | 47000 | 47000 | 46950 | 137 |
| 412 | 20231113 | 133800 | 3249920000 | 46950 | 47050 | 47050 | 46950 | 49 |
| 413 | 20231113 | 133700 | 3247617100 | 47000 | 47100 | 47100 | 47000 | 236 |
| 414 | 20231113 | 133600 | 3236508550 | 47100 | 47050 | 47100 | 47050 | 129 |
| 415 | 20231113 | 133500 | 3230433000 | 47100 | 47100 | 47100 | 47050 | 278 |
| 416 | 20231113 | 133400 | 3217339250 | 47050 | 47200 | 47200 | 47050 | 122 |
| 417 | 20231113 | 133300 | 3211593250 | 47050 | 47050 | 47200 | 47050 | 156 |
| 418 | 20231113 | 133200 | 3204242600 | 47050 | 47000 | 47150 | 47000 | 170 |
| 419 | 20231113 | 133100 | 3196230800 | 46950 | 47100 | 47150 | 46950 | 251 |
| 420 | 20231113 | 133000 | 3184431150 | 47000 | 47100 | 47150 | 47000 | 137 |
| 421 | 20231113 | 132900 | 3177977400 | 47000 | 46900 | 47050 | 46900 | 420 |
| 422 | 20231113 | 132800 | 3158248350 | 46950 | 46950 | 46950 | 46900 | 126 |
| 423 | 20231113 | 132700 | 3152332900 | 46900 | 46900 | 46950 | 46900 | 62 |
| 424 | 20231113 | 132600 | 3149423550 | 46950 | 46950 | 46950 | 46900 | 173 |
| 425 | 20231113 | 132500 | 3141301500 | 47000 | 46900 | 47000 | 46900 | 95 |
| 426 | 20231113 | 132400 | 3136840550 | 46950 | 46850 | 46950 | 46850 | 74 |
| 427 | 20231113 | 132300 | 3133369650 | 46850 | 46950 | 46950 | 46850 | 21 |
| 428 | 20231113 | 132200 | 3132384100 | 46850 | 46850 | 46950 | 46700 | 146 |
| 429 | 20231113 | 132100 | 3125533050 | 46900 | 46750 | 46900 | 46750 | 145 |
| 430 | 20231113 | 132000 | 3118748300 | 46750 | 46750 | 46950 | 46750 | 80 |
| 431 | 20231113 | 131900 | 3115005900 | 47000 | 47000 | 47000 | 46750 | 37 |
| 432 | 20231113 | 131800 | 3113267150 | 47000 | 46900 | 47000 | 46750 | 238 |
| 433 | 20231113 | 131700 | 3102084700 | 46750 | 46750 | 47000 | 46750 | 88 |
| 434 | 20231113 | 131600 | 3097965050 | 47000 | 47000 | 47000 | 46700 | 58 |
| 435 | 20231113 | 131500 | 3095247750 | 47000 | 47000 | 47000 | 47000 | 120 |
| 436 | 20231113 | 131400 | 3089607750 | 47000 | 46950 | 47000 | 46650 | 139 |
| 437 | 20231113 | 131300 | 3083088050 | 46950 | 46650 | 46950 | 46650 | 41 |
| 438 | 20231113 | 131200 | 3081170600 | 46650 | 46950 | 47000 | 46650 | 221 |
| 439 | 20231113 | 131100 | 3070827950 | 46950 | 46950 | 46950 | 46950 | 15 |
| 440 | 20231113 | 131000 | 3070123700 | 46950 | 46850 | 46950 | 46650 | 168 |
| 441 | 20231113 | 130900 | 3062248750 | 46650 | 46850 | 46850 | 46650 | 75 |
| 442 | 20231113 | 130800 | 3058740000 | 46900 | 46850 | 46900 | 46600 | 156 |
| 443 | 20231113 | 130700 | 3051430600 | 46600 | 46650 | 46850 | 46600 | 275 |
| 444 | 20231113 | 130600 | 3038594050 | 46650 | 46750 | 46850 | 46650 | 89 |
| 445 | 20231113 | 130500 | 3034440800 | 46750 | 46850 | 46900 | 46750 | 197 |
| 446 | 20231113 | 130400 | 3025212800 | 46900 | 46950 | 46950 | 46750 | 18 |
| 447 | 20231113 | 130300 | 3024367950 | 46900 | 46800 | 46950 | 46800 | 156 |
| 448 | 20231113 | 130200 | 3017062000 | 46800 | 46900 | 46900 | 46800 | 14 |
| 449 | 20231113 | 130100 | 3016405500 | 46900 | 46750 | 46900 | 46650 | 222 |
| 450 | 20231113 | 130000 | 3006032750 | 46750 | 46800 | 46950 | 46750 | 70 |
| 451 | 20231113 | 125900 | 3002754550 | 46950 | 46800 | 46950 | 46750 | 199 |
| 452 | 20231113 | 125800 | 2993430200 | 46800 | 46750 | 46800 | 46750 | 61 |
| 453 | 20231113 | 125700 | 2990575450 | 46800 | 46800 | 46800 | 46750 | 95 |
| 454 | 20231113 | 125600 | 2986130650 | 46800 | 46850 | 46850 | 46800 | 54 |
| 455 | 20231113 | 125500 | 2983602050 | 46850 | 46850 | 46850 | 46800 | 234 |
| 456 | 20231113 | 125400 | 2972641500 | 46850 | 46800 | 46850 | 46800 | 16 |
| 457 | 20231113 | 125300 | 2971891950 | 46850 | 46800 | 46850 | 46750 | 36 |
| 458 | 20231113 | 125200 | 2970205600 | 46850 | 46950 | 46950 | 46850 | 40 |
| 459 | 20231113 | 125100 | 2968329900 | 46900 | 46850 | 46900 | 46800 | 271 |
| 460 | 20231113 | 125000 | 2955630600 | 46900 | 46850 | 46900 | 46850 | 20 |
| 461 | 20231113 | 124900 | 2954692650 | 46900 | 46800 | 46900 | 46800 | 63 |
| 462 | 20231113 | 124800 | 2951741100 | 46800 | 46800 | 46900 | 46750 | 148 |
| 463 | 20231113 | 124700 | 2944807850 | 46850 | 46800 | 46850 | 46800 | 16 |
| 464 | 20231113 | 124600 | 2944058400 | 46850 | 46900 | 46900 | 46800 | 32 |
| 465 | 20231113 | 124500 | 2942557800 | 46900 | 46900 | 46950 | 46900 | 164 |
| 466 | 20231113 | 124400 | 2934865600 | 46900 | 46850 | 46900 | 46800 | 142 |
| 467 | 20231113 | 124300 | 2928212300 | 46850 | 46800 | 46900 | 46800 | 116 |
| 468 | 20231113 | 124200 | 2922780100 | 46800 | 46800 | 46800 | 46750 | 11 |
| 469 | 20231113 | 124100 | 2922265350 | 46800 | 46700 | 46800 | 46650 | 100 |
| 470 | 20231113 | 124000 | 2917594300 | 46700 | 46700 | 46900 | 46650 | 120 |
| 471 | 20231113 | 123900 | 2911975200 | 46700 | 46650 | 46700 | 46650 | 37 |
| 472 | 20231113 | 123800 | 2910248550 | 46700 | 46650 | 46850 | 46650 | 112 |
| 473 | 20231113 | 123700 | 2905003800 | 46850 | 46850 | 46850 | 46850 | 26 |
| 474 | 20231113 | 123600 | 2903785700 | 46850 | 46650 | 46850 | 46600 | 148 |
| 475 | 20231113 | 123500 | 2896864400 | 46700 | 46650 | 46900 | 46600 | 67 |
| 476 | 20231113 | 123400 | 2893735750 | 46900 | 46650 | 46900 | 46600 | 199 |
| 477 | 20231113 | 123300 | 2884432000 | 46900 | 46650 | 46900 | 46650 | 76 |
| 478 | 20231113 | 123200 | 2880879850 | 46650 | 46600 | 46900 | 46600 | 119 |
| 479 | 20231113 | 123100 | 2875311550 | 46650 | 46850 | 46850 | 46650 | 122 |
| 480 | 20231113 | 123000 | 2869598400 | 46900 | 46600 | 46950 | 46600 | 65 |
| 481 | 20231113 | 122900 | 2866563300 | 46600 | 46650 | 46950 | 46600 | 285 |
| 482 | 20231113 | 122800 | 2853262200 | 46650 | 46650 | 46700 | 46650 | 390 |
| 483 | 20231113 | 122700 | 2835063600 | 46700 | 46750 | 46750 | 46650 | 568 |
| 484 | 20231113 | 122600 | 2808545600 | 46750 | 46750 | 46750 | 46750 | 7 |
| 485 | 20231113 | 122500 | 2808218350 | 46800 | 46800 | 47150 | 46750 | 224 |
| 486 | 20231113 | 122400 | 2797716500 | 46800 | 46750 | 46850 | 46750 | 148 |
| 487 | 20231113 | 122300 | 2790791900 | 46800 | 46750 | 46800 | 46750 | 39 |
| 488 | 20231113 | 122200 | 2788967950 | 46800 | 46750 | 46800 | 46750 | 100 |
| 489 | 20231113 | 122100 | 2784292250 | 46750 | 46800 | 47100 | 46750 | 272 |
| 490 | 20231113 | 122000 | 2771543050 | 46800 | 46800 | 46850 | 46800 | 15 |
| 491 | 20231113 | 121900 | 2770841000 | 46850 | 46800 | 46850 | 46800 | 36 |
| 492 | 20231113 | 121800 | 2769155600 | 46800 | 46800 | 46850 | 46800 | 112 |
| 493 | 20231113 | 121700 | 2763913900 | 46800 | 46800 | 47150 | 46750 | 220 |
| 494 | 20231113 | 121600 | 2753597750 | 46750 | 46850 | 46900 | 46750 | 83 |
| 495 | 20231113 | 121500 | 2749710200 | 46900 | 47000 | 47000 | 46900 | 14 |
| 496 | 20231113 | 121400 | 2749053500 | 47050 | 46800 | 47050 | 46800 | 136 |
| 497 | 20231113 | 121300 | 2742661450 | 46800 | 46950 | 47150 | 46800 | 185 |
| 498 | 20231113 | 121200 | 2733978100 | 46800 | 46750 | 47000 | 46750 | 88 |
| 499 | 20231113 | 121100 | 2729860800 | 47050 | 47050 | 47050 | 47050 | 122 |
| 500 | 20231113 | 121000 | 2724120700 | 47050 | 47100 | 47100 | 46700 | 191 |
| 501 | 20231113 | 120900 | 2715181050 | 46800 | 46750 | 47100 | 46750 | 198 |
| 502 | 20231113 | 120800 | 2705910450 | 46800 | 46800 | 46850 | 46800 | 37 |
| 503 | 20231113 | 120700 | 2704178150 | 46800 | 47150 | 47150 | 46800 | 361 |
| 504 | 20231113 | 120600 | 2687255350 | 47150 | 46950 | 47200 | 46950 | 117 |
| 505 | 20231113 | 120500 | 2681737850 | 46900 | 46950 | 46950 | 46900 | 50 |
| 506 | 20231113 | 120400 | 2679390400 | 46950 | 46900 | 46950 | 46900 | 97 |
| 507 | 20231113 | 120300 | 2674836300 | 46900 | 46950 | 46950 | 46900 | 64 |
| 508 | 20231113 | 120200 | 2671833500 | 47200 | 46950 | 47200 | 46900 | 124 |
| 509 | 20231113 | 120100 | 2665989350 | 46950 | 47000 | 47000 | 46900 | 214 |
| 510 | 20231113 | 120000 | 2655934950 | 47000 | 47050 | 47050 | 46950 | 278 |
| 511 | 20231113 | 115900 | 2642875150 | 47050 | 47050 | 47200 | 47050 | 45 |
| 512 | 20231113 | 115800 | 2640757750 | 47050 | 47000 | 47200 | 47000 | 126 |
| 513 | 20231113 | 115700 | 2634827900 | 47050 | 47100 | 47100 | 47050 | 137 |
| 514 | 20231113 | 115600 | 2628381250 | 47100 | 47000 | 47100 | 47000 | 27 |
| 515 | 20231113 | 115500 | 2627112050 | 47000 | 47000 | 47200 | 47000 | 58 |
| 516 | 20231113 | 115400 | 2624381000 | 47050 | 47200 | 47250 | 47000 | 234 |
| 517 | 20231113 | 115300 | 2613342850 | 47050 | 47100 | 47200 | 47000 | 114 |
| 518 | 20231113 | 115200 | 2607980700 | 47200 | 47200 | 47200 | 47200 | 43 |
| 519 | 20231113 | 115100 | 2605951100 | 47000 | 47200 | 47200 | 47000 | 280 |
| 520 | 20231113 | 115000 | 2592769300 | 47250 | 47150 | 47250 | 47050 | 164 |
| 521 | 20231113 | 114900 | 2585036500 | 47150 | 47200 | 47200 | 47150 | 38 |
| 522 | 20231113 | 114800 | 2583242950 | 47200 | 47200 | 47200 | 47200 | 99 |
| 523 | 20231113 | 114700 | 2578570150 | 47200 | 47200 | 47200 | 47050 | 238 |
| 524 | 20231113 | 114600 | 2567340450 | 47200 | 47200 | 47200 | 47200 | 15 |
| 525 | 20231113 | 114500 | 2566632450 | 46950 | 46950 | 47200 | 46950 | 125 |
| 526 | 20231113 | 114400 | 2560743450 | 47200 | 47200 | 47200 | 47150 | 278 |
| 527 | 20231113 | 114300 | 2547630150 | 47200 | 46950 | 47200 | 46900 | 175 |
| 528 | 20231113 | 114200 | 2539390550 | 46950 | 47000 | 47000 | 46950 | 64 |
| 529 | 20231113 | 114100 | 2536385150 | 47050 | 47200 | 47200 | 47050 | 43 |
| 530 | 20231113 | 114000 | 2534357950 | 47200 | 47000 | 47200 | 47000 | 333 |
| 531 | 20231113 | 113900 | 2518687550 | 47000 | 47000 | 47150 | 46950 | 155 |
| 532 | 20231113 | 113800 | 2511394550 | 47050 | 47200 | 47200 | 47000 | 46 |
| 533 | 20231113 | 113700 | 2509230800 | 47000 | 47200 | 47200 | 47000 | 111 |
| 534 | 20231113 | 113600 | 2503991800 | 47250 | 47050 | 47250 | 46950 | 39 |
| 535 | 20231113 | 113500 | 2502155150 | 46950 | 47200 | 47200 | 46950 | 262 |
| 536 | 20231113 | 113400 | 2489820000 | 47200 | 46950 | 47250 | 46900 | 201 |
| 537 | 20231113 | 113300 | 2480369350 | 47000 | 47050 | 47100 | 47000 | 86 |
| 538 | 20231113 | 113200 | 2476324600 | 47000 | 47250 | 47250 | 47000 | 86 |
| 539 | 20231113 | 113100 | 2472278100 | 47100 | 47100 | 47250 | 47050 | 181 |
| 540 | 20231113 | 113000 | 2463740450 | 47100 | 47050 | 47100 | 47050 | 96 |
| 541 | 20231113 | 112900 | 2459219100 | 47050 | 47100 | 47100 | 47050 | 41 |
| 542 | 20231113 | 112800 | 2457289300 | 47100 | 47100 | 47100 | 47050 | 25 |
| 543 | 20231113 | 112700 | 2456111850 | 47100 | 47200 | 47200 | 47050 | 400 |
| 544 | 20231113 | 112600 | 2437261750 | 47250 | 47050 | 47250 | 47050 | 94 |
| 545 | 20231113 | 112500 | 2432838650 | 47050 | 47050 | 47050 | 47000 | 137 |
| 546 | 20231113 | 112400 | 2426398100 | 47050 | 47050 | 47200 | 47000 | 105 |
| 547 | 20231113 | 112300 | 2421453750 | 47050 | 47100 | 47100 | 47000 | 534 |
| 548 | 20231113 | 112200 | 2396342750 | 47250 | 47100 | 47250 | 47050 | 41 |
| 549 | 20231113 | 112100 | 2394410400 | 47050 | 47050 | 47200 | 47050 | 109 |
| 550 | 20231113 | 112000 | 2389280150 | 47050 | 47050 | 47250 | 47050 | 271 |
| 551 | 20231113 | 111900 | 2376498250 | 47050 | 47100 | 47100 | 47050 | 76 |
| 552 | 20231113 | 111800 | 2372918700 | 47100 | 47100 | 47100 | 47100 | 22 |
| 553 | 20231113 | 111700 | 2371882500 | 47100 | 47050 | 47100 | 47050 | 83 |
| 554 | 20231113 | 111600 | 2367976500 | 47000 | 47050 | 47200 | 47000 | 139 |
| 555 | 20231113 | 111500 | 2361426500 | 47050 | 47150 | 47150 | 47050 | 97 |
| 556 | 20231113 | 111400 | 2356859300 | 47150 | 47150 | 47150 | 47100 | 43 |
| 557 | 20231113 | 111300 | 2354833200 | 47100 | 47250 | 47250 | 47100 | 853 |
| 558 | 20231113 | 111200 | 2314582200 | 47300 | 47300 | 47300 | 47250 | 54 |
| 559 | 20231113 | 111100 | 2312029150 | 47300 | 47300 | 47300 | 47250 | 45 |
| 560 | 20231113 | 111000 | 2309902100 | 47300 | 47300 | 47300 | 47300 | 4 |
| 561 | 20231113 | 110900 | 2309712900 | 47300 | 47200 | 47300 | 47200 | 74 |
| 562 | 20231113 | 110800 | 2306216950 | 47250 | 47250 | 47250 | 47250 | 63 |
| 563 | 20231113 | 110700 | 2303240200 | 47250 | 47250 | 47250 | 47250 | 13 |
| 564 | 20231113 | 110600 | 2302625950 | 47250 | 47200 | 47250 | 47200 | 215 |
| 565 | 20231113 | 110500 | 2292469650 | 47200 | 47200 | 47250 | 47200 | 35 |
| 566 | 20231113 | 110400 | 2290817550 | 47200 | 47250 | 47250 | 47200 | 59 |
| 567 | 20231113 | 110300 | 2288031050 | 47200 | 47250 | 47250 | 47200 | 43 |
| 568 | 20231113 | 110200 | 2286000600 | 47250 | 47200 | 47250 | 47200 | 124 |
| 569 | 20231113 | 110100 | 2280147750 | 47200 | 47200 | 47200 | 47100 | 320 |
| 570 | 20231113 | 110000 | 2265043850 | 47200 | 47100 | 47200 | 47050 | 221 |
| 571 | 20231113 | 105900 | 2254628450 | 47100 | 47200 | 47200 | 47100 | 30 |
| 572 | 20231113 | 105800 | 2253214250 | 47200 | 47200 | 47200 | 47200 | 14 |
| 573 | 20231113 | 105700 | 2252553450 | 47250 | 47100 | 47250 | 47050 | 517 |
| 574 | 20231113 | 105600 | 2228214500 | 47100 | 47150 | 47150 | 47100 | 151 |
| 575 | 20231113 | 105500 | 2221102100 | 47100 | 47200 | 47200 | 47100 | 187 |
| 576 | 20231113 | 105400 | 2212278550 | 47250 | 47250 | 47250 | 47250 | 20 |
| 577 | 20231113 | 105300 | 2211333550 | 47300 | 47200 | 47300 | 47200 | 119 |
| 578 | 20231113 | 105200 | 2205716200 | 47200 | 47250 | 47250 | 47200 | 18 |
| 579 | 20231113 | 105100 | 2204865850 | 47150 | 47200 | 47250 | 47150 | 63 |
| 580 | 20231113 | 105000 | 2201893800 | 47250 | 47200 | 47250 | 47200 | 112 |
| 581 | 20231113 | 104900 | 2196606700 | 47200 | 47150 | 47200 | 47050 | 138 |
| 582 | 20231113 | 104800 | 2190098350 | 47050 | 47150 | 47150 | 47050 | 142 |
| 583 | 20231113 | 104700 | 2183417150 | 47150 | 47200 | 47200 | 47100 | 74 |
| 584 | 20231113 | 104600 | 2179928400 | 47200 | 47250 | 47250 | 47200 | 116 |
| 585 | 20231113 | 104500 | 2174452950 | 47200 | 47250 | 47300 | 47200 | 875 |
| 586 | 20231113 | 104400 | 2133149950 | 47200 | 47300 | 47350 | 47200 | 67 |
| 587 | 20231113 | 104300 | 2129981100 | 47300 | 47300 | 47300 | 47300 | 4 |
| 588 | 20231113 | 104200 | 2129791900 | 47400 | 47400 | 47400 | 47400 | 14 |
| 589 | 20231113 | 104100 | 2129128300 | 47200 | 47350 | 47400 | 47200 | 91 |
| 590 | 20231113 | 104000 | 2124829000 | 47350 | 47350 | 47350 | 47350 | 9 |
| 591 | 20231113 | 103900 | 2124402850 | 47350 | 47250 | 47350 | 47200 | 53 |
| 592 | 20231113 | 103800 | 2121895800 | 47350 | 47350 | 47350 | 47200 | 115 |
| 593 | 20231113 | 103700 | 2116457050 | 47350 | 47300 | 47350 | 47200 | 1446 |
| 594 | 20231113 | 103600 | 2048197600 | 47350 | 47400 | 47400 | 47350 | 44 |
| 595 | 20231113 | 103500 | 2046113950 | 47350 | 47400 | 47450 | 47350 | 255 |
| 596 | 20231113 | 103400 | 2034037000 | 47450 | 47400 | 47450 | 47350 | 59 |
| 597 | 20231113 | 103300 | 2031239400 | 47400 | 47200 | 47400 | 47200 | 56 |
| 598 | 20231113 | 103200 | 2028585600 | 47400 | 47400 | 47400 | 47250 | 195 |
| 599 | 20231113 | 103100 | 2019367550 | 47450 | 47400 | 47450 | 47350 | 334 |
| 600 | 20231113 | 103000 | 2003545600 | 47450 | 47450 | 47450 | 47450 | 28 |
| 601 | 20231113 | 102900 | 2002217000 | 47450 | 47450 | 47450 | 47450 | 146 |
| 602 | 20231113 | 102800 | 1995289300 | 47400 | 47500 | 47500 | 47350 | 80 |
| 603 | 20231113 | 102700 | 1991493950 | 47500 | 47450 | 47500 | 47450 | 92 |
| 604 | 20231113 | 102600 | 1987124050 | 47500 | 47350 | 47500 | 47350 | 205 |
| 605 | 20231113 | 102500 | 1977396700 | 47450 | 47450 | 47450 | 47450 | 23 |
| 606 | 20231113 | 102400 | 1976305350 | 47400 | 47300 | 47450 | 47300 | 38 |
| 607 | 20231113 | 102300 | 1974503750 | 47450 | 47300 | 47450 | 47200 | 68 |
| 608 | 20231113 | 102200 | 1971283850 | 47200 | 47500 | 47500 | 47200 | 41 |
| 609 | 20231113 | 102100 | 1969342350 | 47500 | 47450 | 47500 | 47300 | 91 |
| 610 | 20231113 | 102000 | 1965032450 | 47500 | 47400 | 47500 | 47400 | 24 |
| 611 | 20231113 | 101900 | 1963892850 | 47500 | 47400 | 47500 | 47200 | 184 |
| 612 | 20231113 | 101800 | 1955193250 | 47300 | 47300 | 47300 | 47300 | 38 |
| 613 | 20231113 | 101700 | 1953395850 | 47300 | 47200 | 47300 | 47200 | 1247 |
| 614 | 20231113 | 101600 | 1894530550 | 47200 | 47200 | 47300 | 47200 | 151 |
| 615 | 20231113 | 101500 | 1887400150 | 47400 | 47300 | 47500 | 47200 | 126 |
| 616 | 20231113 | 101400 | 1881442200 | 47250 | 47250 | 47550 | 47250 | 297 |
| 617 | 20231113 | 101300 | 1867364950 | 47500 | 47250 | 47500 | 47200 | 270 |
| 618 | 20231113 | 101200 | 1854584650 | 47200 | 47250 | 47500 | 47200 | 510 |
| 619 | 20231113 | 101100 | 1830502650 | 47350 | 47350 | 47500 | 47300 | 224 |
| 620 | 20231113 | 101000 | 1819903150 | 47300 | 47500 | 47500 | 47300 | 464 |
| 621 | 20231113 | 100900 | 1797931200 | 47500 | 47450 | 47500 | 47350 | 148 |
| 622 | 20231113 | 100800 | 1790913700 | 47400 | 47500 | 47500 | 47400 | 118 |
| 623 | 20231113 | 100700 | 1785318400 | 47550 | 47550 | 47550 | 47500 | 246 |
| 624 | 20231113 | 100600 | 1773628450 | 47450 | 47500 | 47550 | 47450 | 176 |
| 625 | 20231113 | 100500 | 1765272950 | 47500 | 47450 | 47500 | 47450 | 37 |
| 626 | 20231113 | 100400 | 1763516650 | 47550 | 47450 | 47550 | 47400 | 28 |
| 627 | 20231113 | 100300 | 1762185850 | 47450 | 47550 | 47550 | 47450 | 68 |
| 628 | 20231113 | 100200 | 1758956700 | 47550 | 47550 | 47600 | 47500 | 88 |
| 629 | 20231113 | 100100 | 1754774650 | 47600 | 47650 | 47650 | 47550 | 1220 |
| 630 | 20231113 | 100000 | 1696655300 | 47650 | 47500 | 47650 | 47350 | 2362 |
| 631 | 20231113 | 095900 | 1584322550 | 47500 | 47450 | 47500 | 47400 | 1906 |
| 632 | 20231113 | 095800 | 1493851100 | 47400 | 47350 | 47450 | 47350 | 660 |
| 633 | 20231113 | 095700 | 1462569000 | 47400 | 47350 | 47400 | 47300 | 649 |
| 634 | 20231113 | 095600 | 1431813800 | 47400 | 47400 | 47450 | 47350 | 993 |
| 635 | 20231113 | 095500 | 1384735300 | 47450 | 47400 | 47450 | 47400 | 227 |
| 636 | 20231113 | 095400 | 1373974150 | 47450 | 47450 | 47450 | 47400 | 532 |
| 637 | 20231113 | 095300 | 1348755600 | 47400 | 47400 | 47450 | 47400 | 145 |
| 638 | 20231113 | 095200 | 1341882000 | 47350 | 47350 | 47450 | 47300 | 1237 |
| 639 | 20231113 | 095100 | 1283252350 | 47350 | 47300 | 47350 | 47300 | 155 |
| 640 | 20231113 | 095000 | 1275920000 | 47300 | 47250 | 47350 | 47250 | 130 |
| 641 | 20231113 | 094900 | 1269773200 | 47250 | 47250 | 47250 | 47200 | 440 |
| 642 | 20231113 | 094800 | 1248993600 | 47300 | 47150 | 47300 | 47100 | 103 |
| 643 | 20231113 | 094700 | 1244138900 | 47150 | 47350 | 47350 | 47150 | 196 |
| 644 | 20231113 | 094600 | 1234884150 | 47300 | 47400 | 47450 | 47300 | 710 |
| 645 | 20231113 | 094500 | 1201230400 | 47400 | 47200 | 47400 | 47150 | 2041 |
| 646 | 20231113 | 094400 | 1104631300 | 47200 | 47100 | 47250 | 47100 | 498 |
| 647 | 20231113 | 094300 | 1081130800 | 47150 | 47250 | 47250 | 47100 | 113 |
| 648 | 20231113 | 094200 | 1075804750 | 47200 | 47000 | 47200 | 47000 | 345 |
| 649 | 20231113 | 094100 | 1059540500 | 47000 | 47100 | 47100 | 47000 | 275 |
| 650 | 20231113 | 094000 | 1046609650 | 47100 | 47200 | 47200 | 47050 | 121 |
| 651 | 20231113 | 093900 | 1040909550 | 47250 | 47200 | 47250 | 47100 | 191 |
| 652 | 20231113 | 093800 | 1031895600 | 47200 | 47200 | 47350 | 47200 | 1952 |
| 653 | 20231113 | 093700 | 939638900 | 47200 | 47150 | 47200 | 47150 | 228 |
| 654 | 20231113 | 093600 | 928884950 | 47150 | 47050 | 47150 | 47050 | 295 |
| 655 | 20231113 | 093500 | 915001100 | 47000 | 46950 | 47000 | 46950 | 102 |
| 656 | 20231113 | 093400 | 910207150 | 46950 | 46900 | 46950 | 46900 | 12 |
| 657 | 20231113 | 093300 | 909643900 | 46750 | 46800 | 46800 | 46750 | 76 |
| 658 | 20231113 | 093200 | 906088700 | 47000 | 47000 | 47000 | 47000 | 15 |
| 659 | 20231113 | 093100 | 905383700 | 47000 | 46650 | 47000 | 46650 | 34 |
| 660 | 20231113 | 093000 | 903790950 | 46800 | 46800 | 46800 | 46800 | 36 |
| 661 | 20231113 | 092900 | 902106150 | 46550 | 46550 | 46600 | 46500 | 64 |
| 662 | 20231113 | 092800 | 899127900 | 46500 | 46500 | 46550 | 46500 | 5 |
| 663 | 20231113 | 092700 | 898895250 | 46550 | 46600 | 46600 | 46550 | 228 |
| 664 | 20231113 | 092600 | 888281400 | 46650 | 46650 | 46650 | 46600 | 4 |
| 665 | 20231113 | 092500 | 888094850 | 46650 | 46500 | 46650 | 46500 | 544 |
| 666 | 20231113 | 092400 | 862748750 | 46500 | 46750 | 46750 | 46500 | 238 |
| 667 | 20231113 | 092300 | 851658600 | 46800 | 46850 | 46850 | 46800 | 4 |
| 668 | 20231113 | 092200 | 851471300 | 47050 | 47050 | 47050 | 46900 | 9 |
| 669 | 20231113 | 092100 | 851048300 | 47100 | 46800 | 47100 | 46800 | 16 |
| 670 | 20231113 | 092000 | 850297900 | 46900 | 46950 | 47200 | 46900 | 106 |
| 671 | 20231113 | 091900 | 845310800 | 46950 | 46950 | 46950 | 46750 | 321 |
| 672 | 20231113 | 091800 | 830292400 | 47000 | 47200 | 47200 | 46950 | 2822 |
| 673 | 20231113 | 091700 | 697460100 | 47200 | 47200 | 47200 | 47150 | 344 |
| 674 | 20231113 | 091600 | 681239650 | 47150 | 47250 | 47250 | 47150 | 1063 |
| 675 | 20231113 | 091500 | 631104200 | 47250 | 47300 | 47300 | 47200 | 381 |
| 676 | 20231113 | 091400 | 613088550 | 47250 | 47200 | 47350 | 47200 | 336 |
| 677 | 20231113 | 091300 | 597212800 | 47200 | 47250 | 47300 | 47200 | 432 |
| 678 | 20231113 | 091200 | 576791000 | 47200 | 47300 | 47300 | 47200 | 503 |
| 679 | 20231113 | 091100 | 553004700 | 47250 | 47200 | 47300 | 47200 | 155 |
| 680 | 20231113 | 091000 | 545683350 | 47300 | 47350 | 47350 | 47150 | 924 |
| 681 | 20231113 | 090900 | 502089850 | 47350 | 47100 | 47350 | 47050 | 2786 |
| 682 | 20231113 | 090800 | 370431250 | 47100 | 47100 | 47150 | 47100 | 526 |
| 683 | 20231113 | 090700 | 345650850 | 47200 | 47050 | 47200 | 47050 | 919 |
| 684 | 20231113 | 090600 | 302404300 | 47050 | 46850 | 47300 | 46850 | 1397 |
| 685 | 20231113 | 090500 | 236653850 | 46850 | 46600 | 46850 | 46600 | 413 |
| 686 | 20231113 | 090400 | 217369750 | 46500 | 46350 | 46650 | 46200 | 679 |
| 687 | 20231113 | 090300 | 185823850 | 46200 | 46250 | 46350 | 46200 | 315 |
| 688 | 20231113 | 090200 | 171254850 | 46300 | 46350 | 46500 | 46300 | 283 |
| 689 | 20231113 | 090100 | 158132850 | 46500 | 46100 | 46500 | 46100 | 1468 |
| 690 | 20231113 | 090000 | 90187750 | 46150 | 45900 | 46150 | 45900 | 1963 |