37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 3 | 20231114 | 203400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20231114 | 203300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20231114 | 203200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20231114 | 203100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20231114 | 203000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20231114 | 202900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20231114 | 202800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20231114 | 202700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20231114 | 202600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20231114 | 202500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20231114 | 202400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20231114 | 202300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20231114 | 202200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20231114 | 202100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20231114 | 202000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20231114 | 201900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20231114 | 201800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20231114 | 201700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20231114 | 201600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20231114 | 201500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20231114 | 201400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20231114 | 201300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20231114 | 201200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20231114 | 201100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20231114 | 201000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20231114 | 200900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20231114 | 200800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20231114 | 200700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20231114 | 200600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20231114 | 200500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 33 | 20231114 | 200400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20231114 | 200300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20231114 | 200200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20231114 | 200100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20231114 | 200000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20231114 | 195900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20231114 | 195800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20231114 | 195700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20231114 | 195600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20231114 | 195500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20231114 | 195400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20231114 | 195300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20231114 | 195200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20231114 | 195100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20231114 | 195000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20231114 | 194900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20231114 | 194800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20231114 | 194700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20231114 | 194600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20231114 | 194500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20231114 | 194400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20231114 | 194300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20231114 | 194200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20231114 | 194100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20231114 | 194000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20231114 | 193900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20231114 | 193800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20231114 | 193700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20231114 | 193600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20231114 | 193500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 63 | 20231114 | 193400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20231114 | 193300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20231114 | 193200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20231114 | 193100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20231114 | 193000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20231114 | 192900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20231114 | 192800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20231114 | 192700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20231114 | 192600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20231114 | 192500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20231114 | 192400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20231114 | 192300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20231114 | 192200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20231114 | 192100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20231114 | 192000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20231114 | 191900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20231114 | 191800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20231114 | 191700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20231114 | 191600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20231114 | 191500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20231114 | 191400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20231114 | 191300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20231114 | 191200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20231114 | 191100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20231114 | 191000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20231114 | 190900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20231114 | 190800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20231114 | 190700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20231114 | 190600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20231114 | 190500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 93 | 20231114 | 190400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20231114 | 190300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20231114 | 190200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20231114 | 190100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20231114 | 190000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20231114 | 185900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20231114 | 185800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20231114 | 185700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20231114 | 185600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20231114 | 185500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20231114 | 185400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20231114 | 185300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20231114 | 185200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20231114 | 185100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20231114 | 185000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20231114 | 184900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20231114 | 184800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20231114 | 184700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20231114 | 184600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20231114 | 184500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20231114 | 184400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20231114 | 184300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20231114 | 184200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20231114 | 184100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20231114 | 184000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20231114 | 183900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20231114 | 183800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20231114 | 183700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20231114 | 183600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20231114 | 183500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 123 | 20231114 | 183400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20231114 | 183300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20231114 | 183200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20231114 | 183100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20231114 | 183000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20231114 | 182900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20231114 | 182800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20231114 | 182700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20231114 | 182600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20231114 | 182500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20231114 | 182400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20231114 | 182300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20231114 | 182200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20231114 | 182100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20231114 | 182000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20231114 | 181900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20231114 | 181800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20231114 | 181700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20231114 | 181600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20231114 | 181500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20231114 | 181400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20231114 | 181300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20231114 | 181200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20231114 | 181100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20231114 | 181000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20231114 | 180900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20231114 | 180800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20231114 | 180700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20231114 | 180600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20231114 | 180500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 153 | 20231114 | 180400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20231114 | 180300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20231114 | 180200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20231114 | 180100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20231114 | 180000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20231114 | 175900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20231114 | 175800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20231114 | 175700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20231114 | 175600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20231114 | 175500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20231114 | 175400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20231114 | 175300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20231114 | 175200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20231114 | 175100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20231114 | 175000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20231114 | 174900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20231114 | 174800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20231114 | 174700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20231114 | 174600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20231114 | 174500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20231114 | 174400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20231114 | 174300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20231114 | 174200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20231114 | 174100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20231114 | 174000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20231114 | 173900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20231114 | 173800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20231114 | 173700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20231114 | 173600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20231114 | 173500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 183 | 20231114 | 173400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20231114 | 173300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20231114 | 173200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20231114 | 173100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20231114 | 173000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20231114 | 172900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20231114 | 172800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20231114 | 172700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20231114 | 172600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20231114 | 172500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20231114 | 172400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20231114 | 172300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20231114 | 172200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20231114 | 172100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20231114 | 172000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20231114 | 171900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20231114 | 171800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20231114 | 171700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20231114 | 171600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20231114 | 171500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20231114 | 171400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20231114 | 171300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20231114 | 171200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20231114 | 171100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20231114 | 171000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20231114 | 170900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20231114 | 170800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20231114 | 170700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20231114 | 170600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20231114 | 170500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 213 | 20231114 | 170400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20231114 | 170300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20231114 | 170200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20231114 | 170100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20231114 | 170000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20231114 | 165900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20231114 | 165800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20231114 | 165700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20231114 | 165600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20231114 | 165500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20231114 | 165400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20231114 | 165300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20231114 | 165200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20231114 | 165100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20231114 | 165000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20231114 | 164900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20231114 | 164800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20231114 | 164700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20231114 | 164600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20231114 | 164500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20231114 | 164400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20231114 | 164300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20231114 | 164200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20231114 | 164100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20231114 | 164000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20231114 | 163900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20231114 | 163800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20231114 | 163700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20231114 | 163600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20231114 | 163500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 243 | 20231114 | 163400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20231114 | 163300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20231114 | 163200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20231114 | 163100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20231114 | 163000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20231114 | 162900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20231114 | 162800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 250 | 20231114 | 162700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 251 | 20231114 | 162600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 252 | 20231114 | 162500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 253 | 20231114 | 162400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 254 | 20231114 | 162300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 255 | 20231114 | 162200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 256 | 20231114 | 162100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 257 | 20231114 | 162000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 258 | 20231114 | 161900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 259 | 20231114 | 161800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 260 | 20231114 | 161700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 261 | 20231114 | 161600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 262 | 20231114 | 161500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 263 | 20231114 | 161400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 264 | 20231114 | 161300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 265 | 20231114 | 161200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 266 | 20231114 | 161100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 267 | 20231114 | 161000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 268 | 20231114 | 160900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 269 | 20231114 | 160800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 270 | 20231114 | 160700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 271 | 20231114 | 160600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 272 | 20231114 | 160500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 273 | 20231114 | 160400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 274 | 20231114 | 160300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 275 | 20231114 | 160200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 276 | 20231114 | 160100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 277 | 20231114 | 160000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 278 | 20231114 | 155900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 279 | 20231114 | 155800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 280 | 20231114 | 155700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 281 | 20231114 | 155600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 282 | 20231114 | 155500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 283 | 20231114 | 155400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 284 | 20231114 | 155300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 285 | 20231114 | 155200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 286 | 20231114 | 155100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 287 | 20231114 | 155000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 288 | 20231114 | 154900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 289 | 20231114 | 154800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 290 | 20231114 | 154700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 291 | 20231114 | 154600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 292 | 20231114 | 154500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 293 | 20231114 | 154400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 294 | 20231114 | 154300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 295 | 20231114 | 154200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 296 | 20231114 | 154100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 297 | 20231114 | 154000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 298 | 20231114 | 153900 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 299 | 20231114 | 153800 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 300 | 20231114 | 153700 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 301 | 20231114 | 153600 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 302 | 20231114 | 153500 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 303 | 20231114 | 153400 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 304 | 20231114 | 153300 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 305 | 20231114 | 153200 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 306 | 20231114 | 153100 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 0 |
| 307 | 20231114 | 153000 | 7843544250 | 37750 | 37750 | 37750 | 37750 | 9219 |
| 308 | 20231114 | 152900 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 309 | 20231114 | 152800 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 310 | 20231114 | 152700 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 311 | 20231114 | 152600 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 312 | 20231114 | 152500 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 313 | 20231114 | 152400 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 314 | 20231114 | 152300 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 315 | 20231114 | 152200 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 316 | 20231114 | 152100 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 317 | 20231114 | 152000 | 7495527000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 318 | 20231114 | 151900 | 7495527000 | 37750 | 37700 | 37750 | 37600 | 3096 |
| 319 | 20231114 | 151800 | 7378872650 | 37700 | 37700 | 37700 | 37650 | 472 |
| 320 | 20231114 | 151700 | 7361095700 | 37700 | 37700 | 37700 | 37650 | 831 |
| 321 | 20231114 | 151600 | 7329779100 | 37650 | 37700 | 37700 | 37650 | 420 |
| 322 | 20231114 | 151500 | 7313950300 | 37650 | 37650 | 37650 | 37550 | 2564 |
| 323 | 20231114 | 151400 | 7217537400 | 37650 | 37650 | 37700 | 37650 | 1446 |
| 324 | 20231114 | 151300 | 7163087450 | 37650 | 37650 | 37700 | 37600 | 2954 |
| 325 | 20231114 | 151200 | 7051830000 | 37650 | 37650 | 37650 | 37600 | 328 |
| 326 | 20231114 | 151100 | 7039481500 | 37600 | 37600 | 37700 | 37550 | 3116 |
| 327 | 20231114 | 151000 | 6922235550 | 37650 | 37600 | 37650 | 37550 | 2680 |
| 328 | 20231114 | 150900 | 6821505650 | 37600 | 37600 | 37600 | 37550 | 941 |
| 329 | 20231114 | 150800 | 6786160700 | 37550 | 37500 | 37600 | 37500 | 1363 |
| 330 | 20231114 | 150700 | 6734969450 | 37550 | 37500 | 37550 | 37450 | 2308 |
| 331 | 20231114 | 150600 | 6648403750 | 37500 | 37450 | 37500 | 37450 | 123 |
| 332 | 20231114 | 150500 | 6643795100 | 37500 | 37450 | 37500 | 37450 | 646 |
| 333 | 20231114 | 150400 | 6619575200 | 37450 | 37450 | 37500 | 37450 | 830 |
| 334 | 20231114 | 150300 | 6588490450 | 37450 | 37450 | 37500 | 37450 | 1155 |
| 335 | 20231114 | 150200 | 6545235600 | 37450 | 37450 | 37450 | 37450 | 17 |
| 336 | 20231114 | 150100 | 6544598950 | 37450 | 37450 | 37450 | 37400 | 748 |
| 337 | 20231114 | 150000 | 6516587000 | 37400 | 37450 | 37450 | 37400 | 155 |
| 338 | 20231114 | 145900 | 6510789950 | 37400 | 37500 | 37500 | 37400 | 1110 |
| 339 | 20231114 | 145800 | 6469214950 | 37500 | 37450 | 37500 | 37450 | 156 |
| 340 | 20231114 | 145700 | 6463369400 | 37500 | 37450 | 37500 | 37400 | 1724 |
| 341 | 20231114 | 145600 | 6398827400 | 37450 | 37400 | 37450 | 37400 | 307 |
| 342 | 20231114 | 145500 | 6387344300 | 37400 | 37450 | 37450 | 37400 | 106 |
| 343 | 20231114 | 145400 | 6383376350 | 37400 | 37400 | 37450 | 37400 | 107 |
| 344 | 20231114 | 145300 | 6379374400 | 37400 | 37400 | 37450 | 37400 | 149 |
| 345 | 20231114 | 145200 | 6373797450 | 37450 | 37500 | 37500 | 37450 | 883 |
| 346 | 20231114 | 145100 | 6340729050 | 37450 | 37400 | 37450 | 37400 | 1224 |
| 347 | 20231114 | 145000 | 6294891100 | 37450 | 37400 | 37450 | 37400 | 89 |
| 348 | 20231114 | 144900 | 6291559050 | 37450 | 37450 | 37450 | 37400 | 372 |
| 349 | 20231114 | 144800 | 6277627700 | 37400 | 37450 | 37450 | 37400 | 858 |
| 350 | 20231114 | 144700 | 6245509500 | 37450 | 37450 | 37500 | 37450 | 644 |
| 351 | 20231114 | 144600 | 6221388300 | 37450 | 37450 | 37450 | 37450 | 193 |
| 352 | 20231114 | 144500 | 6214160450 | 37450 | 37450 | 37500 | 37450 | 127 |
| 353 | 20231114 | 144400 | 6209404250 | 37450 | 37450 | 37450 | 37400 | 740 |
| 354 | 20231114 | 144300 | 6181691750 | 37450 | 37450 | 37450 | 37400 | 263 |
| 355 | 20231114 | 144200 | 6171842700 | 37500 | 37450 | 37500 | 37400 | 553 |
| 356 | 20231114 | 144100 | 6151127550 | 37450 | 37450 | 37450 | 37400 | 389 |
| 357 | 20231114 | 144000 | 6136564100 | 37400 | 37450 | 37450 | 37400 | 55 |
| 358 | 20231114 | 143900 | 6134506850 | 37450 | 37400 | 37450 | 37400 | 82 |
| 359 | 20231114 | 143800 | 6131439250 | 37400 | 37400 | 37450 | 37400 | 72 |
| 360 | 20231114 | 143700 | 6128744650 | 37450 | 37400 | 37450 | 37400 | 330 |
| 361 | 20231114 | 143600 | 6116386500 | 37400 | 37400 | 37450 | 37400 | 428 |
| 362 | 20231114 | 143500 | 6100361600 | 37400 | 37400 | 37450 | 37400 | 80 |
| 363 | 20231114 | 143400 | 6097369500 | 37400 | 37350 | 37450 | 37350 | 53 |
| 364 | 20231114 | 143300 | 6095387500 | 37450 | 37400 | 37450 | 37350 | 238 |
| 365 | 20231114 | 143200 | 6086489500 | 37400 | 37350 | 37450 | 37350 | 581 |
| 366 | 20231114 | 143100 | 6064772950 | 37350 | 37350 | 37400 | 37300 | 590 |
| 367 | 20231114 | 143000 | 6042734300 | 37350 | 37300 | 37350 | 37300 | 227 |
| 368 | 20231114 | 142900 | 6034256900 | 37300 | 37400 | 37400 | 37300 | 150 |
| 369 | 20231114 | 142800 | 6028651700 | 37400 | 37300 | 37400 | 37300 | 89 |
| 370 | 20231114 | 142700 | 6025325150 | 37300 | 37300 | 37400 | 37300 | 137 |
| 371 | 20231114 | 142600 | 6020214850 | 37400 | 37350 | 37400 | 37350 | 247 |
| 372 | 20231114 | 142500 | 6010989350 | 37350 | 37400 | 37400 | 37350 | 367 |
| 373 | 20231114 | 142400 | 5997264100 | 37400 | 37250 | 37450 | 37250 | 633 |
| 374 | 20231114 | 142300 | 5973619000 | 37300 | 37250 | 37300 | 37250 | 48 |
| 375 | 20231114 | 142200 | 5971830400 | 37250 | 37300 | 37300 | 37250 | 20 |
| 376 | 20231114 | 142100 | 5971085300 | 37300 | 37300 | 37300 | 37250 | 2022 |
| 377 | 20231114 | 142000 | 5895759300 | 37300 | 37350 | 37350 | 37300 | 1498 |
| 378 | 20231114 | 141900 | 5839844950 | 37350 | 37350 | 37400 | 37350 | 468 |
| 379 | 20231114 | 141800 | 5822363400 | 37300 | 37300 | 37350 | 37300 | 111 |
| 380 | 20231114 | 141700 | 5818219250 | 37350 | 37400 | 37400 | 37300 | 677 |
| 381 | 20231114 | 141600 | 5792928500 | 37450 | 37500 | 37500 | 37400 | 934 |
| 382 | 20231114 | 141500 | 5757955400 | 37450 | 37450 | 37550 | 37450 | 476 |
| 383 | 20231114 | 141400 | 5740105950 | 37450 | 37500 | 37500 | 37450 | 499 |
| 384 | 20231114 | 141300 | 5721409900 | 37500 | 37450 | 37500 | 37450 | 288 |
| 385 | 20231114 | 141200 | 5710610900 | 37500 | 37500 | 37550 | 37500 | 184 |
| 386 | 20231114 | 141100 | 5703708900 | 37550 | 37500 | 37550 | 37500 | 286 |
| 387 | 20231114 | 141000 | 5692976250 | 37500 | 37550 | 37550 | 37500 | 920 |
| 388 | 20231114 | 140900 | 5658449350 | 37550 | 37500 | 37550 | 37500 | 1001 |
| 389 | 20231114 | 140800 | 5620866700 | 37500 | 37600 | 37600 | 37500 | 732 |
| 390 | 20231114 | 140700 | 5593399000 | 37550 | 37550 | 37600 | 37500 | 981 |
| 391 | 20231114 | 140600 | 5556563550 | 37500 | 37500 | 37550 | 37500 | 249 |
| 392 | 20231114 | 140500 | 5547217850 | 37500 | 37450 | 37550 | 37450 | 513 |
| 393 | 20231114 | 140400 | 5527983150 | 37500 | 37450 | 37600 | 37450 | 4798 |
| 394 | 20231114 | 140300 | 5348021600 | 37500 | 37350 | 37500 | 37350 | 3711 |
| 395 | 20231114 | 140200 | 5209050100 | 37400 | 37150 | 37400 | 37150 | 9929 |
| 396 | 20231114 | 140100 | 4839059900 | 37150 | 37050 | 37150 | 37000 | 5140 |
| 397 | 20231114 | 140000 | 4648262950 | 37050 | 37050 | 37050 | 37000 | 2276 |
| 398 | 20231114 | 135900 | 4563986250 | 37100 | 37050 | 37100 | 37050 | 156 |
| 399 | 20231114 | 135800 | 4558199850 | 37100 | 37050 | 37100 | 37050 | 202 |
| 400 | 20231114 | 135700 | 4550712300 | 37100 | 37050 | 37100 | 37050 | 77 |
| 401 | 20231114 | 135600 | 4547857900 | 37050 | 37100 | 37100 | 37050 | 26 |
| 402 | 20231114 | 135500 | 4546894100 | 37100 | 37050 | 37100 | 37050 | 70 |
| 403 | 20231114 | 135400 | 4544299000 | 37050 | 37100 | 37100 | 37050 | 197 |
| 404 | 20231114 | 135300 | 4536998600 | 37050 | 37050 | 37100 | 37050 | 26 |
| 405 | 20231114 | 135200 | 4536035150 | 37100 | 37050 | 37100 | 37050 | 45 |
| 406 | 20231114 | 135100 | 4534366650 | 37050 | 37050 | 37050 | 37050 | 3 |
| 407 | 20231114 | 135000 | 4534255500 | 37100 | 37000 | 37100 | 37000 | 1009 |
| 408 | 20231114 | 134900 | 4496870450 | 37000 | 37000 | 37000 | 37000 | 127 |
| 409 | 20231114 | 134800 | 4492171450 | 37050 | 37000 | 37050 | 37000 | 87 |
| 410 | 20231114 | 134700 | 4488950150 | 37000 | 37050 | 37050 | 37000 | 1198 |
| 411 | 20231114 | 134600 | 4444574300 | 37100 | 37050 | 37100 | 37050 | 46 |
| 412 | 20231114 | 134500 | 4442869850 | 37050 | 37150 | 37150 | 37050 | 808 |
| 413 | 20231114 | 134400 | 4412893400 | 37150 | 37100 | 37150 | 37050 | 2453 |
| 414 | 20231114 | 134300 | 4321875100 | 37050 | 37100 | 37100 | 37050 | 40 |
| 415 | 20231114 | 134200 | 4320391750 | 37100 | 37100 | 37100 | 37050 | 50 |
| 416 | 20231114 | 134100 | 4318537700 | 37100 | 37100 | 37100 | 37050 | 34 |
| 417 | 20231114 | 134000 | 4317276350 | 37100 | 37050 | 37100 | 37050 | 246 |
| 418 | 20231114 | 133900 | 4308155850 | 37100 | 37100 | 37100 | 37100 | 33 |
| 419 | 20231114 | 133800 | 4306931550 | 37050 | 37050 | 37100 | 37050 | 22 |
| 420 | 20231114 | 133700 | 4306115950 | 37050 | 37050 | 37100 | 37050 | 131 |
| 421 | 20231114 | 133600 | 4301258500 | 37050 | 37050 | 37100 | 37050 | 116 |
| 422 | 20231114 | 133500 | 4296959450 | 37050 | 37000 | 37050 | 36950 | 924 |
| 423 | 20231114 | 133400 | 4262757000 | 36950 | 37000 | 37000 | 36950 | 115 |
| 424 | 20231114 | 133300 | 4258502600 | 36950 | 37000 | 37000 | 36950 | 26 |
| 425 | 20231114 | 133200 | 4257541600 | 37000 | 37000 | 37000 | 36950 | 32 |
| 426 | 20231114 | 133100 | 4256358300 | 36950 | 37000 | 37000 | 36950 | 19 |
| 427 | 20231114 | 133000 | 4255655500 | 37000 | 36950 | 37000 | 36950 | 35 |
| 428 | 20231114 | 132900 | 4254361350 | 36950 | 36950 | 36950 | 36950 | 96 |
| 429 | 20231114 | 132800 | 4250814150 | 36950 | 37000 | 37000 | 36950 | 184 |
| 430 | 20231114 | 132700 | 4244015050 | 37000 | 37000 | 37000 | 37000 | 7 |
| 431 | 20231114 | 132600 | 4243756050 | 36950 | 36950 | 37000 | 36950 | 68 |
| 432 | 20231114 | 132500 | 4241242850 | 37000 | 36950 | 37000 | 36950 | 67 |
| 433 | 20231114 | 132400 | 4238765100 | 36950 | 36950 | 37000 | 36950 | 286 |
| 434 | 20231114 | 132300 | 4228194950 | 36900 | 36900 | 36950 | 36900 | 62 |
| 435 | 20231114 | 132200 | 4225904700 | 36900 | 36900 | 36950 | 36900 | 41 |
| 436 | 20231114 | 132100 | 4224389850 | 36900 | 36950 | 36950 | 36900 | 3 |
| 437 | 20231114 | 132000 | 4224279050 | 36900 | 36950 | 36950 | 36900 | 68 |
| 438 | 20231114 | 131900 | 4221767400 | 36900 | 36950 | 36950 | 36900 | 76 |
| 439 | 20231114 | 131800 | 4218961200 | 36950 | 36950 | 36950 | 36950 | 204 |
| 440 | 20231114 | 131700 | 4211423400 | 36950 | 36900 | 36950 | 36900 | 269 |
| 441 | 20231114 | 131600 | 4201486950 | 36950 | 36950 | 36950 | 36900 | 1167 |
| 442 | 20231114 | 131500 | 4158366350 | 36950 | 36950 | 36950 | 36950 | 33 |
| 443 | 20231114 | 131400 | 4157147000 | 37000 | 37000 | 37050 | 37000 | 177 |
| 444 | 20231114 | 131300 | 4150597000 | 37000 | 37050 | 37050 | 36950 | 72 |
| 445 | 20231114 | 131200 | 4147932200 | 37000 | 37000 | 37050 | 37000 | 123 |
| 446 | 20231114 | 131100 | 4143379450 | 36950 | 36950 | 37000 | 36950 | 178 |
| 447 | 20231114 | 131000 | 4136800950 | 37000 | 37000 | 37050 | 37000 | 332 |
| 448 | 20231114 | 130900 | 4124515550 | 36950 | 36950 | 36950 | 36950 | 15 |
| 449 | 20231114 | 130800 | 4123961300 | 36950 | 36950 | 37000 | 36950 | 69 |
| 450 | 20231114 | 130700 | 4121410850 | 37000 | 36950 | 37000 | 36950 | 64 |
| 451 | 20231114 | 130600 | 4119045750 | 36950 | 37000 | 37000 | 36950 | 1474 |
| 452 | 20231114 | 130500 | 4064562950 | 37050 | 37100 | 37100 | 37050 | 626 |
| 453 | 20231114 | 130400 | 4041366800 | 37100 | 37050 | 37100 | 37050 | 51 |
| 454 | 20231114 | 130300 | 4039476200 | 37050 | 37050 | 37100 | 37050 | 147 |
| 455 | 20231114 | 130200 | 4034023050 | 37050 | 37050 | 37050 | 37050 | 289 |
| 456 | 20231114 | 130100 | 4023315600 | 37050 | 37100 | 37100 | 37050 | 3 |
| 457 | 20231114 | 130000 | 4023204400 | 37050 | 37100 | 37100 | 37050 | 46 |
| 458 | 20231114 | 125900 | 4021498350 | 37100 | 37100 | 37100 | 37050 | 122 |
| 459 | 20231114 | 125800 | 4016972300 | 37100 | 37100 | 37150 | 37050 | 312 |
| 460 | 20231114 | 125700 | 4005397450 | 37100 | 37050 | 37100 | 37050 | 66 |
| 461 | 20231114 | 125600 | 4002952100 | 37050 | 37100 | 37100 | 37050 | 114 |
| 462 | 20231114 | 125500 | 3998722850 | 37100 | 37100 | 37100 | 37050 | 224 |
| 463 | 20231114 | 125400 | 3990412950 | 37100 | 37100 | 37100 | 37100 | 267 |
| 464 | 20231114 | 125300 | 3980507250 | 37100 | 37150 | 37150 | 37100 | 436 |
| 465 | 20231114 | 125200 | 3964331250 | 37150 | 37150 | 37150 | 37150 | 51 |
| 466 | 20231114 | 125100 | 3962436600 | 37100 | 37100 | 37150 | 37100 | 215 |
| 467 | 20231114 | 125000 | 3954459500 | 37100 | 37100 | 37150 | 37100 | 34 |
| 468 | 20231114 | 124900 | 3953197700 | 37150 | 37100 | 37150 | 37100 | 84 |
| 469 | 20231114 | 124800 | 3950079850 | 37100 | 37100 | 37150 | 37100 | 100 |
| 470 | 20231114 | 124700 | 3946368350 | 37100 | 37100 | 37150 | 37100 | 106 |
| 471 | 20231114 | 124600 | 3942431550 | 37100 | 37100 | 37100 | 37100 | 5 |
| 472 | 20231114 | 124500 | 3942246050 | 37100 | 37150 | 37150 | 37100 | 13 |
| 473 | 20231114 | 124400 | 3941763700 | 37100 | 37150 | 37150 | 37100 | 48 |
| 474 | 20231114 | 124300 | 3939980600 | 37150 | 37050 | 37150 | 37050 | 145 |
| 475 | 20231114 | 124200 | 3934599850 | 37100 | 37100 | 37100 | 37050 | 144 |
| 476 | 20231114 | 124100 | 3929258050 | 37100 | 37100 | 37100 | 37100 | 263 |
| 477 | 20231114 | 124000 | 3919500750 | 37100 | 37100 | 37100 | 37050 | 152 |
| 478 | 20231114 | 123900 | 3913863550 | 37100 | 37050 | 37100 | 37050 | 103 |
| 479 | 20231114 | 123800 | 3910042350 | 37100 | 37100 | 37100 | 37050 | 113 |
| 480 | 20231114 | 123700 | 3905850550 | 37050 | 37050 | 37100 | 37050 | 127 |
| 481 | 20231114 | 123600 | 3901139450 | 37100 | 37100 | 37100 | 37050 | 17 |
| 482 | 20231114 | 123500 | 3900509400 | 37100 | 37100 | 37100 | 37050 | 156 |
| 483 | 20231114 | 123400 | 3894726900 | 37100 | 37100 | 37100 | 37100 | 35 |
| 484 | 20231114 | 123300 | 3893428400 | 37100 | 37050 | 37100 | 37050 | 64 |
| 485 | 20231114 | 123200 | 3891054650 | 37100 | 37050 | 37100 | 37050 | 48 |
| 486 | 20231114 | 123100 | 3889274150 | 37100 | 37050 | 37100 | 37050 | 209 |
| 487 | 20231114 | 123000 | 3881523900 | 37050 | 37100 | 37100 | 37050 | 113 |
| 488 | 20231114 | 122900 | 3877332550 | 37100 | 37100 | 37100 | 37100 | 137 |
| 489 | 20231114 | 122800 | 3872249850 | 37100 | 37050 | 37100 | 37050 | 363 |
| 490 | 20231114 | 122700 | 3858783050 | 37100 | 37100 | 37100 | 37050 | 364 |
| 491 | 20231114 | 122600 | 3845278800 | 37100 | 37100 | 37100 | 37050 | 1090 |
| 492 | 20231114 | 122500 | 3804840050 | 37150 | 37100 | 37150 | 37050 | 1227 |
| 493 | 20231114 | 122400 | 3759317800 | 37100 | 37100 | 37100 | 37050 | 162 |
| 494 | 20231114 | 122300 | 3753307750 | 37100 | 36950 | 37100 | 36950 | 2863 |
| 495 | 20231114 | 122200 | 3647354000 | 36950 | 36950 | 37000 | 36950 | 350 |
| 496 | 20231114 | 122100 | 3634404600 | 37000 | 37000 | 37000 | 36950 | 348 |
| 497 | 20231114 | 122000 | 3621541250 | 36950 | 37000 | 37000 | 36950 | 55 |
| 498 | 20231114 | 121900 | 3619506850 | 37000 | 36950 | 37000 | 36950 | 136 |
| 499 | 20231114 | 121800 | 3614480250 | 36950 | 37000 | 37000 | 36950 | 148 |
| 500 | 20231114 | 121700 | 3609009950 | 37000 | 37000 | 37000 | 36950 | 8 |
| 501 | 20231114 | 121600 | 3608714000 | 37000 | 37000 | 37000 | 36950 | 94 |
| 502 | 20231114 | 121500 | 3605236750 | 36950 | 37000 | 37000 | 36950 | 101 |
| 503 | 20231114 | 121400 | 3601504250 | 37000 | 37000 | 37000 | 37000 | 25 |
| 504 | 20231114 | 121300 | 3600579250 | 37000 | 37000 | 37000 | 36950 | 39 |
| 505 | 20231114 | 121200 | 3599136750 | 37000 | 37000 | 37000 | 36950 | 186 |
| 506 | 20231114 | 121100 | 3592261000 | 37000 | 36950 | 37000 | 36950 | 32 |
| 507 | 20231114 | 121000 | 3591077050 | 36950 | 36950 | 37000 | 36950 | 192 |
| 508 | 20231114 | 120900 | 3583982550 | 36950 | 36950 | 37000 | 36950 | 73 |
| 509 | 20231114 | 120800 | 3581283700 | 37000 | 36950 | 37000 | 36950 | 22 |
| 510 | 20231114 | 120700 | 3580470300 | 36950 | 36950 | 37000 | 36950 | 45 |
| 511 | 20231114 | 120600 | 3578805600 | 36950 | 37000 | 37000 | 36950 | 159 |
| 512 | 20231114 | 120500 | 3572928400 | 36950 | 37000 | 37000 | 36950 | 131 |
| 513 | 20231114 | 120400 | 3568086900 | 37000 | 36950 | 37000 | 36900 | 1180 |
| 514 | 20231114 | 120300 | 3524482750 | 36900 | 36950 | 36950 | 36900 | 78 |
| 515 | 20231114 | 120200 | 3521601650 | 36950 | 36950 | 36950 | 36900 | 365 |
| 516 | 20231114 | 120100 | 3508131650 | 36950 | 36900 | 36950 | 36900 | 4 |
| 517 | 20231114 | 120000 | 3507984000 | 36900 | 36950 | 36950 | 36900 | 147 |
| 518 | 20231114 | 115900 | 3502553000 | 36950 | 36950 | 36950 | 36900 | 179 |
| 519 | 20231114 | 115800 | 3495941550 | 36900 | 36900 | 36950 | 36900 | 50 |
| 520 | 20231114 | 115700 | 3494094800 | 36900 | 36900 | 36950 | 36900 | 136 |
| 521 | 20231114 | 115600 | 3489072650 | 36950 | 36900 | 36950 | 36900 | 34 |
| 522 | 20231114 | 115500 | 3487817900 | 36900 | 36900 | 36950 | 36900 | 24 |
| 523 | 20231114 | 115400 | 3486932200 | 36900 | 36900 | 36950 | 36900 | 55 |
| 524 | 20231114 | 115300 | 3484902650 | 36900 | 36950 | 36950 | 36900 | 334 |
| 525 | 20231114 | 115200 | 3472562300 | 36950 | 36950 | 36950 | 36900 | 143 |
| 526 | 20231114 | 115100 | 3467280400 | 36950 | 36950 | 36950 | 36900 | 151 |
| 527 | 20231114 | 115000 | 3461701350 | 36900 | 36900 | 36950 | 36900 | 181 |
| 528 | 20231114 | 114900 | 3455019800 | 36900 | 36900 | 37000 | 36900 | 566 |
| 529 | 20231114 | 114800 | 3434102400 | 36900 | 36950 | 36950 | 36900 | 125 |
| 530 | 20231114 | 114700 | 3429486050 | 36950 | 36950 | 36950 | 36900 | 120 |
| 531 | 20231114 | 114600 | 3425052150 | 36950 | 36900 | 36950 | 36900 | 699 |
| 532 | 20231114 | 114500 | 3399226450 | 36900 | 36900 | 36950 | 36900 | 96 |
| 533 | 20231114 | 114400 | 3395681750 | 36900 | 36900 | 36950 | 36900 | 72 |
| 534 | 20231114 | 114300 | 3393024050 | 36900 | 36900 | 36950 | 36850 | 320 |
| 535 | 20231114 | 114200 | 3381214700 | 36900 | 36850 | 36900 | 36850 | 51 |
| 536 | 20231114 | 114100 | 3379334400 | 36850 | 36800 | 36900 | 36800 | 326 |
| 537 | 20231114 | 114000 | 3367321550 | 36850 | 36800 | 36850 | 36800 | 317 |
| 538 | 20231114 | 113900 | 3355641900 | 36800 | 36800 | 36850 | 36800 | 50 |
| 539 | 20231114 | 113800 | 3353799850 | 36800 | 36800 | 36850 | 36800 | 106 |
| 540 | 20231114 | 113700 | 3349897250 | 36800 | 36850 | 36850 | 36800 | 14 |
| 541 | 20231114 | 113600 | 3349382000 | 36800 | 36800 | 36850 | 36800 | 41 |
| 542 | 20231114 | 113500 | 3347873000 | 36850 | 36800 | 36850 | 36800 | 140 |
| 543 | 20231114 | 113400 | 3342718800 | 36850 | 36800 | 36850 | 36800 | 248 |
| 544 | 20231114 | 113300 | 3333582500 | 36800 | 36750 | 36800 | 36750 | 342 |
| 545 | 20231114 | 113200 | 3320998700 | 36800 | 36750 | 36800 | 36750 | 79 |
| 546 | 20231114 | 113100 | 3318092900 | 36750 | 36800 | 36800 | 36750 | 101 |
| 547 | 20231114 | 113000 | 3314381050 | 36800 | 36750 | 36800 | 36750 | 396 |
| 548 | 20231114 | 112900 | 3299827800 | 36750 | 36750 | 36800 | 36750 | 43 |
| 549 | 20231114 | 112800 | 3298247350 | 36750 | 36750 | 36800 | 36750 | 156 |
| 550 | 20231114 | 112700 | 3292514250 | 36800 | 36750 | 36800 | 36750 | 498 |
| 551 | 20231114 | 112600 | 3274212700 | 36750 | 36750 | 36800 | 36750 | 17 |
| 552 | 20231114 | 112500 | 3273587800 | 36800 | 36750 | 36800 | 36750 | 38 |
| 553 | 20231114 | 112400 | 3272191250 | 36750 | 36750 | 36800 | 36700 | 735 |
| 554 | 20231114 | 112300 | 3245180000 | 36750 | 36700 | 36750 | 36700 | 1276 |
| 555 | 20231114 | 112200 | 3198289000 | 36700 | 36700 | 36700 | 36700 | 599 |
| 556 | 20231114 | 112100 | 3176305700 | 36700 | 36750 | 36750 | 36700 | 66 |
| 557 | 20231114 | 112000 | 3173882400 | 36700 | 36750 | 36750 | 36700 | 75 |
| 558 | 20231114 | 111900 | 3171126400 | 36700 | 36750 | 36750 | 36700 | 48 |
| 559 | 20231114 | 111800 | 3169364500 | 36700 | 36700 | 36700 | 36700 | 28 |
| 560 | 20231114 | 111700 | 3168336900 | 36750 | 36700 | 36750 | 36700 | 88 |
| 561 | 20231114 | 111600 | 3165107250 | 36700 | 36700 | 36750 | 36700 | 19 |
| 562 | 20231114 | 111500 | 3164409850 | 36700 | 36750 | 36750 | 36700 | 169 |
| 563 | 20231114 | 111400 | 3158201350 | 36700 | 36700 | 36750 | 36700 | 42 |
| 564 | 20231114 | 111300 | 3156659850 | 36700 | 36700 | 36750 | 36700 | 28 |
| 565 | 20231114 | 111200 | 3155632150 | 36750 | 36750 | 36850 | 36750 | 466 |
| 566 | 20231114 | 111100 | 3138503800 | 36800 | 36750 | 36800 | 36750 | 124 |
| 567 | 20231114 | 111000 | 3133942350 | 36750 | 36750 | 36800 | 36700 | 737 |
| 568 | 20231114 | 110900 | 3106858500 | 36750 | 36750 | 36750 | 36750 | 70 |
| 569 | 20231114 | 110800 | 3104286000 | 36750 | 36750 | 36750 | 36750 | 54 |
| 570 | 20231114 | 110700 | 3102301500 | 36750 | 36800 | 36800 | 36750 | 237 |
| 571 | 20231114 | 110600 | 3093580350 | 36800 | 36800 | 36800 | 36800 | 94 |
| 572 | 20231114 | 110500 | 3090121150 | 36800 | 36800 | 36850 | 36800 | 88 |
| 573 | 20231114 | 110400 | 3086882700 | 36800 | 36850 | 36850 | 36800 | 1122 |
| 574 | 20231114 | 110300 | 3045543150 | 36900 | 36900 | 36900 | 36850 | 22 |
| 575 | 20231114 | 110200 | 3044732250 | 36850 | 36850 | 36950 | 36850 | 195 |
| 576 | 20231114 | 110100 | 3037538300 | 36900 | 36850 | 36900 | 36850 | 130 |
| 577 | 20231114 | 110000 | 3032742150 | 36900 | 37000 | 37000 | 36850 | 282 |
| 578 | 20231114 | 105900 | 3022335650 | 37000 | 36950 | 37000 | 36900 | 559 |
| 579 | 20231114 | 105800 | 3001701550 | 36900 | 36950 | 36950 | 36900 | 248 |
| 580 | 20231114 | 105700 | 2992540100 | 36950 | 36900 | 36950 | 36900 | 884 |
| 581 | 20231114 | 105600 | 2959876500 | 36900 | 36900 | 36950 | 36900 | 228 |
| 582 | 20231114 | 105500 | 2951463000 | 36900 | 36850 | 36950 | 36850 | 456 |
| 583 | 20231114 | 105400 | 2934647650 | 36800 | 36850 | 36850 | 36800 | 176 |
| 584 | 20231114 | 105300 | 2928169950 | 36800 | 36800 | 36850 | 36750 | 456 |
| 585 | 20231114 | 105200 | 2911387350 | 36800 | 36800 | 36800 | 36800 | 12 |
| 586 | 20231114 | 105100 | 2910945750 | 36850 | 36850 | 36850 | 36800 | 128 |
| 587 | 20231114 | 105000 | 2906230800 | 36800 | 36750 | 36800 | 36750 | 59 |
| 588 | 20231114 | 104900 | 2904060550 | 36750 | 36750 | 36900 | 36750 | 519 |
| 589 | 20231114 | 104800 | 2884952000 | 36750 | 36650 | 36750 | 36650 | 528 |
| 590 | 20231114 | 104700 | 2865568950 | 36650 | 36650 | 36700 | 36650 | 46 |
| 591 | 20231114 | 104600 | 2863882950 | 36650 | 36650 | 36650 | 36650 | 26 |
| 592 | 20231114 | 104500 | 2862930050 | 36650 | 36650 | 36700 | 36650 | 347 |
| 593 | 20231114 | 104400 | 2850198800 | 36600 | 36650 | 36650 | 36600 | 50 |
| 594 | 20231114 | 104300 | 2848366450 | 36650 | 36600 | 36650 | 36600 | 358 |
| 595 | 20231114 | 104200 | 2835248700 | 36650 | 36600 | 36650 | 36600 | 75 |
| 596 | 20231114 | 104100 | 2832500050 | 36600 | 36500 | 36600 | 36500 | 383 |
| 597 | 20231114 | 104000 | 2818508000 | 36500 | 36500 | 36550 | 36450 | 1060 |
| 598 | 20231114 | 103900 | 2779818150 | 36500 | 36600 | 36600 | 36500 | 2823 |
| 599 | 20231114 | 103800 | 2676707600 | 36600 | 36600 | 36600 | 36550 | 699 |
| 600 | 20231114 | 103700 | 2651141700 | 36600 | 36650 | 36700 | 36600 | 666 |
| 601 | 20231114 | 103600 | 2626742850 | 36700 | 36700 | 36750 | 36700 | 1025 |
| 602 | 20231114 | 103500 | 2589124450 | 36700 | 36800 | 36800 | 36700 | 3598 |
| 603 | 20231114 | 103400 | 2456797650 | 36800 | 36850 | 36850 | 36800 | 366 |
| 604 | 20231114 | 103300 | 2443325700 | 36800 | 36800 | 36850 | 36800 | 995 |
| 605 | 20231114 | 103200 | 2406709650 | 36800 | 36800 | 36800 | 36800 | 54 |
| 606 | 20231114 | 103100 | 2404722450 | 36800 | 36850 | 36850 | 36800 | 45 |
| 607 | 20231114 | 103000 | 2403066250 | 36850 | 36850 | 36850 | 36800 | 61 |
| 608 | 20231114 | 102900 | 2400819900 | 36850 | 36850 | 36850 | 36800 | 1546 |
| 609 | 20231114 | 102800 | 2343919300 | 36800 | 36850 | 36850 | 36800 | 307 |
| 610 | 20231114 | 102700 | 2332609400 | 36850 | 36850 | 36850 | 36800 | 348 |
| 611 | 20231114 | 102600 | 2319786050 | 36850 | 36900 | 36900 | 36800 | 1667 |
| 612 | 20231114 | 102500 | 2258326400 | 36900 | 36900 | 36900 | 36900 | 806 |
| 613 | 20231114 | 102400 | 2228585000 | 36900 | 36900 | 36950 | 36900 | 458 |
| 614 | 20231114 | 102300 | 2211684700 | 36900 | 36900 | 36950 | 36900 | 53 |
| 615 | 20231114 | 102200 | 2209726500 | 36950 | 36900 | 36950 | 36900 | 158 |
| 616 | 20231114 | 102100 | 2203890700 | 36900 | 36900 | 36950 | 36900 | 80 |
| 617 | 20231114 | 102000 | 2200938450 | 36900 | 36900 | 36950 | 36900 | 344 |
| 618 | 20231114 | 101900 | 2188244750 | 36950 | 36950 | 36950 | 36900 | 70 |
| 619 | 20231114 | 101800 | 2185659650 | 36900 | 36900 | 36950 | 36900 | 85 |
| 620 | 20231114 | 101700 | 2182521500 | 36950 | 36950 | 36950 | 36900 | 60 |
| 621 | 20231114 | 101600 | 2180307400 | 36900 | 36900 | 36950 | 36900 | 68 |
| 622 | 20231114 | 101500 | 2177797350 | 36950 | 36950 | 36950 | 36900 | 110 |
| 623 | 20231114 | 101400 | 2173734750 | 36950 | 36900 | 36950 | 36900 | 344 |
| 624 | 20231114 | 101300 | 2161025750 | 36900 | 36900 | 36950 | 36900 | 54 |
| 625 | 20231114 | 101200 | 2159031100 | 36900 | 36900 | 36900 | 36900 | 148 |
| 626 | 20231114 | 101100 | 2153569900 | 36900 | 36900 | 36950 | 36900 | 357 |
| 627 | 20231114 | 101000 | 2140386200 | 36950 | 36900 | 36950 | 36900 | 175 |
| 628 | 20231114 | 100900 | 2133926900 | 36950 | 36900 | 36950 | 36900 | 343 |
| 629 | 20231114 | 100800 | 2121270150 | 36950 | 36900 | 36950 | 36900 | 91 |
| 630 | 20231114 | 100700 | 2117910550 | 36900 | 36950 | 36950 | 36900 | 331 |
| 631 | 20231114 | 100600 | 2105696450 | 36950 | 36900 | 36950 | 36900 | 45 |
| 632 | 20231114 | 100500 | 2104035200 | 36900 | 36900 | 36950 | 36900 | 220 |
| 633 | 20231114 | 100400 | 2095915200 | 36950 | 36900 | 36950 | 36900 | 92 |
| 634 | 20231114 | 100300 | 2092516300 | 36900 | 36950 | 36950 | 36900 | 51 |
| 635 | 20231114 | 100200 | 2090633750 | 36950 | 36950 | 36950 | 36900 | 41 |
| 636 | 20231114 | 100100 | 2089120300 | 36950 | 36850 | 36950 | 36850 | 609 |
| 637 | 20231114 | 100000 | 2066650900 | 36900 | 36900 | 36900 | 36850 | 98 |
| 638 | 20231114 | 095900 | 2063035100 | 36900 | 36850 | 36900 | 36850 | 621 |
| 639 | 20231114 | 095800 | 2040151150 | 36850 | 36850 | 36900 | 36850 | 185 |
| 640 | 20231114 | 095700 | 2033325900 | 36850 | 36950 | 36950 | 36850 | 504 |
| 641 | 20231114 | 095600 | 2014728650 | 36950 | 36950 | 36950 | 36900 | 46 |
| 642 | 20231114 | 095500 | 2013029450 | 36900 | 36900 | 36950 | 36900 | 107 |
| 643 | 20231114 | 095400 | 2009080950 | 36900 | 36900 | 36900 | 36900 | 683 |
| 644 | 20231114 | 095300 | 1983878250 | 36900 | 36900 | 36900 | 36900 | 205 |
| 645 | 20231114 | 095200 | 1976313750 | 36900 | 36850 | 36900 | 36850 | 173 |
| 646 | 20231114 | 095100 | 1969937150 | 36850 | 36850 | 36900 | 36850 | 393 |
| 647 | 20231114 | 095000 | 1955452450 | 36850 | 36850 | 36850 | 36800 | 30 |
| 648 | 20231114 | 094900 | 1954347050 | 36850 | 36850 | 36850 | 36800 | 421 |
| 649 | 20231114 | 094800 | 1938834450 | 36850 | 36900 | 36900 | 36850 | 536 |
| 650 | 20231114 | 094700 | 1919077150 | 36900 | 36900 | 36900 | 36900 | 205 |
| 651 | 20231114 | 094600 | 1911512650 | 36850 | 36850 | 36900 | 36850 | 336 |
| 652 | 20231114 | 094500 | 1899130950 | 36850 | 36900 | 36900 | 36850 | 322 |
| 653 | 20231114 | 094400 | 1887264850 | 36900 | 36900 | 36900 | 36850 | 82 |
| 654 | 20231114 | 094300 | 1884242500 | 36850 | 36900 | 36900 | 36850 | 557 |
| 655 | 20231114 | 094200 | 1863711800 | 36900 | 36850 | 36900 | 36850 | 102 |
| 656 | 20231114 | 094100 | 1859953050 | 36850 | 37000 | 37000 | 36850 | 2510 |
| 657 | 20231114 | 094000 | 1767282500 | 37000 | 36950 | 37000 | 36950 | 98 |
| 658 | 20231114 | 093900 | 1763661150 | 37000 | 36950 | 37000 | 36950 | 40 |
| 659 | 20231114 | 093800 | 1762182200 | 37000 | 37000 | 37000 | 36950 | 111 |
| 660 | 20231114 | 093700 | 1758080200 | 37000 | 37000 | 37000 | 36950 | 32 |
| 661 | 20231114 | 093600 | 1756897250 | 36950 | 37000 | 37000 | 36950 | 3 |
| 662 | 20231114 | 093500 | 1756786350 | 37000 | 37100 | 37100 | 36900 | 3478 |
| 663 | 20231114 | 093400 | 1628023450 | 37100 | 37050 | 37150 | 37050 | 1580 |
| 664 | 20231114 | 093300 | 1569372150 | 37050 | 37200 | 37200 | 37050 | 1646 |
| 665 | 20231114 | 093200 | 1508295600 | 37150 | 37100 | 37150 | 37100 | 664 |
| 666 | 20231114 | 093100 | 1483638050 | 37100 | 37050 | 37150 | 37050 | 745 |
| 667 | 20231114 | 093000 | 1456000350 | 37050 | 37000 | 37050 | 37000 | 155 |
| 668 | 20231114 | 092900 | 1450264450 | 37000 | 37200 | 37200 | 37000 | 928 |
| 669 | 20231114 | 092800 | 1415779800 | 37200 | 37300 | 37300 | 37200 | 927 |
| 670 | 20231114 | 092700 | 1381260800 | 37300 | 37100 | 37300 | 37100 | 2853 |
| 671 | 20231114 | 092600 | 1275059650 | 37100 | 36950 | 37100 | 36900 | 3689 |
| 672 | 20231114 | 092500 | 1138435000 | 36950 | 36950 | 36950 | 36950 | 307 |
| 673 | 20231114 | 092400 | 1127091350 | 36950 | 36950 | 37000 | 36950 | 50 |
| 674 | 20231114 | 092300 | 1125243650 | 37000 | 36950 | 37000 | 36950 | 513 |
| 675 | 20231114 | 092200 | 1106284450 | 37000 | 37000 | 37000 | 36950 | 183 |
| 676 | 20231114 | 092100 | 1099521050 | 37000 | 37000 | 37000 | 36950 | 953 |
| 677 | 20231114 | 092000 | 1064287150 | 37000 | 37000 | 37050 | 36950 | 557 |
| 678 | 20231114 | 091900 | 1043681450 | 37000 | 37000 | 37050 | 37000 | 528 |
| 679 | 20231114 | 091800 | 1024142050 | 37000 | 37050 | 37050 | 37000 | 692 |
| 680 | 20231114 | 091700 | 998504100 | 37100 | 37050 | 37100 | 37000 | 1814 |
| 681 | 20231114 | 091600 | 931330200 | 37050 | 37050 | 37100 | 37000 | 936 |
| 682 | 20231114 | 091500 | 896642950 | 37050 | 37050 | 37050 | 37000 | 134 |
| 683 | 20231114 | 091400 | 891681250 | 37050 | 37050 | 37050 | 37000 | 761 |
| 684 | 20231114 | 091300 | 863514600 | 37050 | 37000 | 37050 | 36950 | 727 |
| 685 | 20231114 | 091200 | 836618900 | 36950 | 36950 | 37000 | 36950 | 618 |
| 686 | 20231114 | 091100 | 813783350 | 36950 | 37100 | 37100 | 36950 | 1349 |
| 687 | 20231114 | 091000 | 763787850 | 37100 | 36850 | 37100 | 36800 | 1279 |
| 688 | 20231114 | 090900 | 716496150 | 36800 | 36900 | 36900 | 36800 | 996 |
| 689 | 20231114 | 090800 | 679769700 | 36950 | 37050 | 37050 | 36800 | 3131 |
| 690 | 20231114 | 090700 | 564119600 | 37050 | 37100 | 37100 | 37000 | 585 |
| 691 | 20231114 | 090600 | 542438000 | 37100 | 37100 | 37150 | 37050 | 1896 |
| 692 | 20231114 | 090500 | 472129950 | 37100 | 36950 | 37100 | 36950 | 2076 |
| 693 | 20231114 | 090400 | 395196050 | 36950 | 36850 | 36950 | 36850 | 1049 |
| 694 | 20231114 | 090300 | 356487000 | 36900 | 36950 | 36950 | 36800 | 2845 |
| 695 | 20231114 | 090200 | 251495400 | 36950 | 36900 | 37000 | 36900 | 2082 |
| 696 | 20231114 | 090100 | 174588850 | 36900 | 36800 | 36900 | 36700 | 1681 |
| 697 | 20231114 | 090000 | 112651100 | 36800 | 36750 | 36800 | 36650 | 3037 |