36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 3 | 20231117 | 200800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20231117 | 200700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20231117 | 200600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20231117 | 200500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20231117 | 200400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20231117 | 200300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20231117 | 200200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20231117 | 200100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20231117 | 200000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20231117 | 195900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20231117 | 195800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20231117 | 195700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20231117 | 195600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20231117 | 195500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20231117 | 195400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20231117 | 195300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20231117 | 195200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20231117 | 195100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20231117 | 195000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20231117 | 194900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20231117 | 194800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20231117 | 194700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20231117 | 194600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20231117 | 194500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20231117 | 194400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20231117 | 194300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20231117 | 194200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20231117 | 194100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20231117 | 194000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20231117 | 193900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 33 | 20231117 | 193800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20231117 | 193700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20231117 | 193600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20231117 | 193500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20231117 | 193400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20231117 | 193300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20231117 | 193200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20231117 | 193100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20231117 | 193000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20231117 | 192900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20231117 | 192800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20231117 | 192700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20231117 | 192600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20231117 | 192500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20231117 | 192400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20231117 | 192300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20231117 | 192200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20231117 | 192100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20231117 | 192000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20231117 | 191900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20231117 | 191800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20231117 | 191700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20231117 | 191600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20231117 | 191500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20231117 | 191400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20231117 | 191300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20231117 | 191200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20231117 | 191100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20231117 | 191000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20231117 | 190900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 63 | 20231117 | 190800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20231117 | 190700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20231117 | 190600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20231117 | 190500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20231117 | 190400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20231117 | 190300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20231117 | 190200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20231117 | 190100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20231117 | 190000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20231117 | 185900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20231117 | 185800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20231117 | 185700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20231117 | 185600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20231117 | 185500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20231117 | 185400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20231117 | 185300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20231117 | 185200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20231117 | 185100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20231117 | 185000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20231117 | 184900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20231117 | 184800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20231117 | 184700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20231117 | 184600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20231117 | 184500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20231117 | 184400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20231117 | 184300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20231117 | 184200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20231117 | 184100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20231117 | 184000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20231117 | 183900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 93 | 20231117 | 183800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20231117 | 183700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20231117 | 183600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20231117 | 183500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20231117 | 183400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20231117 | 183300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20231117 | 183200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20231117 | 183100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20231117 | 183000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20231117 | 182900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20231117 | 182800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20231117 | 182700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20231117 | 182600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20231117 | 182500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20231117 | 182400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20231117 | 182300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20231117 | 182200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20231117 | 182100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20231117 | 182000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20231117 | 181900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20231117 | 181800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20231117 | 181700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20231117 | 181600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20231117 | 181500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20231117 | 181400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20231117 | 181300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20231117 | 181200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20231117 | 181100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20231117 | 181000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20231117 | 180900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 123 | 20231117 | 180800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20231117 | 180700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20231117 | 180600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20231117 | 180500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20231117 | 180400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20231117 | 180300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20231117 | 180200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20231117 | 180100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20231117 | 180000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20231117 | 175900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20231117 | 175800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20231117 | 175700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20231117 | 175600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20231117 | 175500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20231117 | 175400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20231117 | 175300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20231117 | 175200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20231117 | 175100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20231117 | 175000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20231117 | 174900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20231117 | 174800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20231117 | 174700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20231117 | 174600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20231117 | 174500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20231117 | 174400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20231117 | 174300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20231117 | 174200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20231117 | 174100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20231117 | 174000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20231117 | 173900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 153 | 20231117 | 173800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20231117 | 173700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20231117 | 173600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20231117 | 173500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20231117 | 173400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20231117 | 173300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20231117 | 173200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20231117 | 173100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20231117 | 173000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20231117 | 172900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20231117 | 172800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20231117 | 172700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20231117 | 172600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20231117 | 172500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20231117 | 172400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20231117 | 172300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20231117 | 172200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20231117 | 172100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20231117 | 172000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20231117 | 171900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20231117 | 171800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20231117 | 171700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20231117 | 171600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20231117 | 171500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20231117 | 171400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20231117 | 171300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20231117 | 171200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20231117 | 171100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20231117 | 171000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20231117 | 170900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 183 | 20231117 | 170800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20231117 | 170700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20231117 | 170600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20231117 | 170500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20231117 | 170400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20231117 | 170300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20231117 | 170200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20231117 | 170100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20231117 | 170000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20231117 | 165900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20231117 | 165800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20231117 | 165700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20231117 | 165600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20231117 | 165500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20231117 | 165400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20231117 | 165300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20231117 | 165200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20231117 | 165100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20231117 | 165000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20231117 | 164900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20231117 | 164800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20231117 | 164700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20231117 | 164600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20231117 | 164500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20231117 | 164400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20231117 | 164300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20231117 | 164200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20231117 | 164100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20231117 | 164000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20231117 | 163900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 213 | 20231117 | 163800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20231117 | 163700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20231117 | 163600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20231117 | 163500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20231117 | 163400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20231117 | 163300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20231117 | 163200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20231117 | 163100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20231117 | 163000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20231117 | 162900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20231117 | 162800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20231117 | 162700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20231117 | 162600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20231117 | 162500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20231117 | 162400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20231117 | 162300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20231117 | 162200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20231117 | 162100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20231117 | 162000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20231117 | 161900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20231117 | 161800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20231117 | 161700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20231117 | 161600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20231117 | 161500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20231117 | 161400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20231117 | 161300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20231117 | 161200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20231117 | 161100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20231117 | 161000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20231117 | 160900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 243 | 20231117 | 160800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 244 | 20231117 | 160700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 245 | 20231117 | 160600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 246 | 20231117 | 160500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 247 | 20231117 | 160400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 248 | 20231117 | 160300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 249 | 20231117 | 160200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 250 | 20231117 | 160100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 251 | 20231117 | 160000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 252 | 20231117 | 155900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 253 | 20231117 | 155800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 254 | 20231117 | 155700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 255 | 20231117 | 155600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 256 | 20231117 | 155500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 257 | 20231117 | 155400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 258 | 20231117 | 155300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 259 | 20231117 | 155200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 260 | 20231117 | 155100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 261 | 20231117 | 155000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 262 | 20231117 | 154900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 263 | 20231117 | 154800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 264 | 20231117 | 154700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 265 | 20231117 | 154600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 266 | 20231117 | 154500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 267 | 20231117 | 154400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 268 | 20231117 | 154300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 269 | 20231117 | 154200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 270 | 20231117 | 154100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 271 | 20231117 | 154000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 272 | 20231117 | 153900 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 273 | 20231117 | 153800 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 274 | 20231117 | 153700 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 275 | 20231117 | 153600 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 276 | 20231117 | 153500 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 277 | 20231117 | 153400 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 278 | 20231117 | 153300 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 279 | 20231117 | 153200 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 280 | 20231117 | 153100 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 281 | 20231117 | 153000 | 5959921550 | 46600 | 46600 | 46600 | 46600 | 4585 |
| 282 | 20231117 | 152900 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 283 | 20231117 | 152800 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 284 | 20231117 | 152700 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 285 | 20231117 | 152600 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 286 | 20231117 | 152500 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 287 | 20231117 | 152400 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 288 | 20231117 | 152300 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 289 | 20231117 | 152200 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 290 | 20231117 | 152100 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 291 | 20231117 | 152000 | 5746260550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 292 | 20231117 | 151900 | 5746260550 | 46700 | 46750 | 46750 | 46700 | 336 |
| 293 | 20231117 | 151800 | 5730566050 | 46700 | 46750 | 46800 | 46700 | 416 |
| 294 | 20231117 | 151700 | 5711122700 | 46750 | 46750 | 46750 | 46750 | 195 |
| 295 | 20231117 | 151600 | 5702006450 | 46750 | 46700 | 46800 | 46700 | 276 |
| 296 | 20231117 | 151500 | 5689103200 | 46700 | 46700 | 46800 | 46700 | 437 |
| 297 | 20231117 | 151400 | 5668676800 | 46750 | 46750 | 46750 | 46700 | 192 |
| 298 | 20231117 | 151300 | 5659704650 | 46800 | 46750 | 46800 | 46750 | 208 |
| 299 | 20231117 | 151200 | 5649980150 | 46750 | 46750 | 46750 | 46750 | 321 |
| 300 | 20231117 | 151100 | 5634973400 | 46750 | 46750 | 46800 | 46750 | 206 |
| 301 | 20231117 | 151000 | 5625342100 | 46750 | 46800 | 46800 | 46750 | 204 |
| 302 | 20231117 | 150900 | 5615803600 | 46800 | 46750 | 46800 | 46750 | 165 |
| 303 | 20231117 | 150800 | 5608087250 | 46750 | 46800 | 46800 | 46750 | 133 |
| 304 | 20231117 | 150700 | 5601866950 | 46800 | 46750 | 46800 | 46750 | 106 |
| 305 | 20231117 | 150600 | 5596909850 | 46800 | 46750 | 46800 | 46750 | 190 |
| 306 | 20231117 | 150500 | 5588025000 | 46800 | 46750 | 46800 | 46750 | 260 |
| 307 | 20231117 | 150400 | 5575867900 | 46800 | 46800 | 46800 | 46750 | 852 |
| 308 | 20231117 | 150300 | 5536030450 | 46850 | 46850 | 46900 | 46800 | 102 |
| 309 | 20231117 | 150200 | 5531250950 | 46900 | 46850 | 46900 | 46850 | 1058 |
| 310 | 20231117 | 150100 | 5481633500 | 46850 | 46850 | 46900 | 46850 | 138 |
| 311 | 20231117 | 150000 | 5475165950 | 46850 | 46900 | 46900 | 46850 | 355 |
| 312 | 20231117 | 145900 | 5458525850 | 46950 | 46950 | 46950 | 46900 | 290 |
| 313 | 20231117 | 145800 | 5444913650 | 46900 | 46950 | 46950 | 46900 | 262 |
| 314 | 20231117 | 145700 | 5432616500 | 46950 | 46900 | 46950 | 46900 | 157 |
| 315 | 20231117 | 145600 | 5425248200 | 46900 | 46900 | 46950 | 46850 | 200 |
| 316 | 20231117 | 145500 | 5415867700 | 46900 | 46850 | 46950 | 46800 | 420 |
| 317 | 20231117 | 145400 | 5396181400 | 46800 | 46850 | 46850 | 46800 | 290 |
| 318 | 20231117 | 145300 | 5382600600 | 46850 | 46800 | 46850 | 46800 | 316 |
| 319 | 20231117 | 145200 | 5367801950 | 46850 | 46950 | 46950 | 46850 | 555 |
| 320 | 20231117 | 145100 | 5341784700 | 46950 | 46950 | 46950 | 46900 | 238 |
| 321 | 20231117 | 145000 | 5330613500 | 46900 | 46900 | 46950 | 46850 | 424 |
| 322 | 20231117 | 144900 | 5310719800 | 46900 | 46950 | 46950 | 46900 | 136 |
| 323 | 20231117 | 144800 | 5304335700 | 46950 | 46900 | 46950 | 46900 | 304 |
| 324 | 20231117 | 144700 | 5290066000 | 46900 | 46900 | 46950 | 46850 | 298 |
| 325 | 20231117 | 144600 | 5276084900 | 46900 | 46850 | 46900 | 46850 | 177 |
| 326 | 20231117 | 144500 | 5267784600 | 46850 | 46850 | 46900 | 46850 | 156 |
| 327 | 20231117 | 144400 | 5260471500 | 46900 | 46900 | 46950 | 46850 | 212 |
| 328 | 20231117 | 144300 | 5250525150 | 46850 | 46900 | 47000 | 46850 | 1363 |
| 329 | 20231117 | 144200 | 5186510900 | 46950 | 46900 | 46950 | 46900 | 1216 |
| 330 | 20231117 | 144100 | 5129433600 | 46900 | 46900 | 46900 | 46800 | 206 |
| 331 | 20231117 | 144000 | 5119782550 | 46900 | 46850 | 46900 | 46800 | 385 |
| 332 | 20231117 | 143900 | 5101740800 | 46850 | 46900 | 46900 | 46850 | 515 |
| 333 | 20231117 | 143800 | 5077598750 | 46900 | 46800 | 46900 | 46800 | 159 |
| 334 | 20231117 | 143700 | 5070148750 | 46800 | 46900 | 46900 | 46800 | 280 |
| 335 | 20231117 | 143600 | 5057027550 | 46900 | 46900 | 46900 | 46850 | 755 |
| 336 | 20231117 | 143500 | 5021630700 | 46850 | 46850 | 46900 | 46800 | 550 |
| 337 | 20231117 | 143400 | 4995857650 | 46850 | 46800 | 46850 | 46800 | 199 |
| 338 | 20231117 | 143300 | 4986537900 | 46850 | 46850 | 46850 | 46800 | 677 |
| 339 | 20231117 | 143200 | 4954824150 | 46850 | 46900 | 46950 | 46850 | 145 |
| 340 | 20231117 | 143100 | 4948021550 | 46850 | 46900 | 46900 | 46850 | 253 |
| 341 | 20231117 | 143000 | 4936159150 | 46850 | 46850 | 46900 | 46850 | 268 |
| 342 | 20231117 | 142900 | 4923594400 | 46850 | 46800 | 46900 | 46800 | 283 |
| 343 | 20231117 | 142800 | 4910333800 | 46850 | 46850 | 46850 | 46800 | 156 |
| 344 | 20231117 | 142700 | 4903028200 | 46850 | 46850 | 46850 | 46800 | 224 |
| 345 | 20231117 | 142600 | 4892535500 | 46850 | 46900 | 46900 | 46800 | 932 |
| 346 | 20231117 | 142500 | 4848864650 | 46850 | 46850 | 46900 | 46850 | 290 |
| 347 | 20231117 | 142400 | 4835267650 | 46900 | 46850 | 46900 | 46800 | 466 |
| 348 | 20231117 | 142300 | 4813433150 | 46850 | 46800 | 46850 | 46800 | 309 |
| 349 | 20231117 | 142200 | 4798961450 | 46800 | 46800 | 46850 | 46800 | 313 |
| 350 | 20231117 | 142100 | 4784308050 | 46800 | 46800 | 46800 | 46700 | 133 |
| 351 | 20231117 | 142000 | 4778086400 | 46800 | 46750 | 46800 | 46750 | 214 |
| 352 | 20231117 | 141900 | 4768075950 | 46800 | 46750 | 46800 | 46700 | 370 |
| 353 | 20231117 | 141800 | 4750776950 | 46800 | 46800 | 46800 | 46750 | 182 |
| 354 | 20231117 | 141700 | 4742261400 | 46800 | 46750 | 46800 | 46700 | 188 |
| 355 | 20231117 | 141600 | 4733469300 | 46750 | 46750 | 46800 | 46750 | 160 |
| 356 | 20231117 | 141500 | 4725986300 | 46750 | 46700 | 46800 | 46650 | 197 |
| 357 | 20231117 | 141400 | 4716783400 | 46700 | 46750 | 46750 | 46650 | 265 |
| 358 | 20231117 | 141300 | 4704397800 | 46700 | 46750 | 46750 | 46700 | 276 |
| 359 | 20231117 | 141200 | 4691503800 | 46750 | 46750 | 46750 | 46700 | 258 |
| 360 | 20231117 | 141100 | 4679443900 | 46700 | 46750 | 46750 | 46700 | 101 |
| 361 | 20231117 | 141000 | 4674723150 | 46750 | 46750 | 46800 | 46700 | 231 |
| 362 | 20231117 | 140900 | 4663923450 | 46750 | 46750 | 46800 | 46700 | 171 |
| 363 | 20231117 | 140800 | 4655929900 | 46750 | 46700 | 46750 | 46700 | 348 |
| 364 | 20231117 | 140700 | 4639670250 | 46750 | 46750 | 46750 | 46700 | 146 |
| 365 | 20231117 | 140600 | 4632845750 | 46750 | 46700 | 46800 | 46700 | 227 |
| 366 | 20231117 | 140500 | 4622228100 | 46750 | 46700 | 46750 | 46650 | 160 |
| 367 | 20231117 | 140400 | 4614756150 | 46700 | 46650 | 46750 | 46650 | 231 |
| 368 | 20231117 | 140300 | 4603966950 | 46650 | 46600 | 46700 | 46600 | 172 |
| 369 | 20231117 | 140200 | 4595944050 | 46600 | 46750 | 46750 | 46600 | 346 |
| 370 | 20231117 | 140100 | 4579789300 | 46700 | 46750 | 46750 | 46700 | 195 |
| 371 | 20231117 | 140000 | 4570677600 | 46700 | 46700 | 46750 | 46700 | 199 |
| 372 | 20231117 | 135900 | 4561379500 | 46700 | 46700 | 46750 | 46650 | 197 |
| 373 | 20231117 | 135800 | 4552179300 | 46750 | 46700 | 46750 | 46700 | 264 |
| 374 | 20231117 | 135700 | 4539839150 | 46700 | 46700 | 46700 | 46650 | 211 |
| 375 | 20231117 | 135600 | 4529987150 | 46650 | 46600 | 46700 | 46600 | 315 |
| 376 | 20231117 | 135500 | 4515301850 | 46600 | 46600 | 46650 | 46600 | 220 |
| 377 | 20231117 | 135400 | 4505040650 | 46650 | 46650 | 46650 | 46600 | 333 |
| 378 | 20231117 | 135300 | 4489513050 | 46650 | 46700 | 46700 | 46650 | 1636 |
| 379 | 20231117 | 135200 | 4413116950 | 46700 | 46750 | 46750 | 46700 | 167 |
| 380 | 20231117 | 135100 | 4405312000 | 46750 | 46750 | 46800 | 46700 | 259 |
| 381 | 20231117 | 135000 | 4393201000 | 46750 | 46800 | 46800 | 46700 | 342 |
| 382 | 20231117 | 134900 | 4377211600 | 46750 | 46750 | 46800 | 46700 | 368 |
| 383 | 20231117 | 134800 | 4360006850 | 46700 | 46700 | 46750 | 46700 | 434 |
| 384 | 20231117 | 134700 | 4339728850 | 46750 | 46700 | 46750 | 46700 | 522 |
| 385 | 20231117 | 134600 | 4315342550 | 46700 | 46700 | 46750 | 46700 | 157 |
| 386 | 20231117 | 134500 | 4308007150 | 46700 | 46750 | 46750 | 46700 | 294 |
| 387 | 20231117 | 134400 | 4294263250 | 46750 | 46750 | 46800 | 46750 | 244 |
| 388 | 20231117 | 134300 | 4282850350 | 46750 | 46750 | 46800 | 46750 | 444 |
| 389 | 20231117 | 134200 | 4262083600 | 46750 | 46750 | 46800 | 46750 | 108 |
| 390 | 20231117 | 134100 | 4257031000 | 46750 | 46750 | 46800 | 46750 | 237 |
| 391 | 20231117 | 134000 | 4245943550 | 46750 | 46750 | 46800 | 46750 | 168 |
| 392 | 20231117 | 133900 | 4238083600 | 46750 | 46750 | 46800 | 46750 | 224 |
| 393 | 20231117 | 133800 | 4227605500 | 46750 | 46750 | 46800 | 46750 | 150 |
| 394 | 20231117 | 133700 | 4220589650 | 46750 | 46750 | 46800 | 46750 | 238 |
| 395 | 20231117 | 133600 | 4209456150 | 46750 | 46750 | 46800 | 46750 | 85 |
| 396 | 20231117 | 133500 | 4205478900 | 46750 | 46800 | 46850 | 46750 | 189 |
| 397 | 20231117 | 133400 | 4196632650 | 46800 | 46800 | 46850 | 46800 | 155 |
| 398 | 20231117 | 133300 | 4189376050 | 46800 | 46800 | 46800 | 46750 | 133 |
| 399 | 20231117 | 133200 | 4183153050 | 46800 | 46850 | 46850 | 46800 | 235 |
| 400 | 20231117 | 133100 | 4172148050 | 46800 | 46750 | 46850 | 46750 | 57 |
| 401 | 20231117 | 133000 | 4169478300 | 46800 | 46850 | 46850 | 46800 | 280 |
| 402 | 20231117 | 132900 | 4156366650 | 46800 | 46800 | 46850 | 46800 | 83 |
| 403 | 20231117 | 132800 | 4152480500 | 46800 | 46800 | 46850 | 46800 | 272 |
| 404 | 20231117 | 132700 | 4139747250 | 46800 | 46750 | 46800 | 46750 | 461 |
| 405 | 20231117 | 132600 | 4118175250 | 46750 | 46750 | 46800 | 46750 | 158 |
| 406 | 20231117 | 132500 | 4110786350 | 46750 | 46700 | 46750 | 46700 | 270 |
| 407 | 20231117 | 132400 | 4098165500 | 46750 | 46750 | 46800 | 46700 | 205 |
| 408 | 20231117 | 132300 | 4088580400 | 46750 | 46750 | 46750 | 46750 | 85 |
| 409 | 20231117 | 132200 | 4084606650 | 46750 | 46700 | 46750 | 46700 | 138 |
| 410 | 20231117 | 132100 | 4078155300 | 46700 | 46750 | 46800 | 46700 | 866 |
| 411 | 20231117 | 132000 | 4037668850 | 46750 | 46800 | 46800 | 46750 | 225 |
| 412 | 20231117 | 131900 | 4027141200 | 46750 | 46750 | 46800 | 46750 | 183 |
| 413 | 20231117 | 131800 | 4018580900 | 46800 | 46750 | 46800 | 46750 | 240 |
| 414 | 20231117 | 131700 | 4007354200 | 46750 | 46750 | 46800 | 46750 | 268 |
| 415 | 20231117 | 131600 | 3994819950 | 46800 | 46750 | 46800 | 46750 | 175 |
| 416 | 20231117 | 131500 | 3986631000 | 46750 | 46800 | 46800 | 46750 | 213 |
| 417 | 20231117 | 131400 | 3976666450 | 46800 | 46800 | 46800 | 46750 | 192 |
| 418 | 20231117 | 131300 | 3967681250 | 46800 | 46850 | 46850 | 46800 | 169 |
| 419 | 20231117 | 131200 | 3959767300 | 46850 | 46750 | 46850 | 46750 | 386 |
| 420 | 20231117 | 131100 | 3941701850 | 46800 | 46800 | 46800 | 46800 | 168 |
| 421 | 20231117 | 131000 | 3933839450 | 46800 | 46800 | 46850 | 46750 | 269 |
| 422 | 20231117 | 130900 | 3921243000 | 46850 | 46750 | 46850 | 46750 | 216 |
| 423 | 20231117 | 130800 | 3911130300 | 46750 | 46750 | 46800 | 46750 | 140 |
| 424 | 20231117 | 130700 | 3904579600 | 46800 | 46750 | 46800 | 46750 | 189 |
| 425 | 20231117 | 130600 | 3895739000 | 46750 | 46750 | 46800 | 46700 | 676 |
| 426 | 20231117 | 130500 | 3864116200 | 46750 | 46700 | 46750 | 46700 | 702 |
| 427 | 20231117 | 130400 | 3831314500 | 46650 | 46600 | 46650 | 46600 | 279 |
| 428 | 20231117 | 130300 | 3818300400 | 46650 | 46600 | 46650 | 46550 | 241 |
| 429 | 20231117 | 130200 | 3807063200 | 46650 | 46600 | 46650 | 46600 | 415 |
| 430 | 20231117 | 130100 | 3787704550 | 46600 | 46550 | 46600 | 46550 | 179 |
| 431 | 20231117 | 130000 | 3779364200 | 46550 | 46500 | 46550 | 46500 | 352 |
| 432 | 20231117 | 125900 | 3762979200 | 46500 | 46500 | 46550 | 46500 | 97 |
| 433 | 20231117 | 125800 | 3758467750 | 46500 | 46500 | 46550 | 46500 | 137 |
| 434 | 20231117 | 125700 | 3752094200 | 46550 | 46500 | 46550 | 46500 | 46 |
| 435 | 20231117 | 125600 | 3749954150 | 46550 | 46500 | 46550 | 46500 | 106 |
| 436 | 20231117 | 125500 | 3745020050 | 46500 | 46500 | 46550 | 46500 | 114 |
| 437 | 20231117 | 125400 | 3739717700 | 46500 | 46450 | 46550 | 46450 | 340 |
| 438 | 20231117 | 125300 | 3723903550 | 46450 | 46450 | 46500 | 46450 | 43 |
| 439 | 20231117 | 125200 | 3721905600 | 46450 | 46400 | 46500 | 46400 | 444 |
| 440 | 20231117 | 125100 | 3701293250 | 46400 | 46350 | 46400 | 46350 | 41 |
| 441 | 20231117 | 125000 | 3699391400 | 46450 | 46400 | 46450 | 46400 | 136 |
| 442 | 20231117 | 124900 | 3693077450 | 46400 | 46400 | 46400 | 46350 | 126 |
| 443 | 20231117 | 124800 | 3687234350 | 46450 | 46350 | 46450 | 46350 | 142 |
| 444 | 20231117 | 124700 | 3680646550 | 46350 | 46400 | 46400 | 46350 | 174 |
| 445 | 20231117 | 124600 | 3672573900 | 46300 | 46350 | 46400 | 46300 | 95 |
| 446 | 20231117 | 124500 | 3668174400 | 46350 | 46400 | 46400 | 46300 | 294 |
| 447 | 20231117 | 124400 | 3654545500 | 46300 | 46350 | 46350 | 46300 | 111 |
| 448 | 20231117 | 124300 | 3649401800 | 46350 | 46300 | 46400 | 46300 | 139 |
| 449 | 20231117 | 124200 | 3642958400 | 46300 | 46350 | 46350 | 46300 | 131 |
| 450 | 20231117 | 124100 | 3636887550 | 46300 | 46350 | 46400 | 46300 | 221 |
| 451 | 20231117 | 124000 | 3626644000 | 46400 | 46400 | 46400 | 46350 | 102 |
| 452 | 20231117 | 123900 | 3621914450 | 46350 | 46350 | 46400 | 46350 | 128 |
| 453 | 20231117 | 123800 | 3615978500 | 46350 | 46400 | 46400 | 46350 | 123 |
| 454 | 20231117 | 123700 | 3610272000 | 46350 | 46300 | 46400 | 46300 | 213 |
| 455 | 20231117 | 123600 | 3600397400 | 46300 | 46400 | 46400 | 46300 | 49 |
| 456 | 20231117 | 123500 | 3598125750 | 46400 | 46350 | 46400 | 46300 | 130 |
| 457 | 20231117 | 123400 | 3592100400 | 46350 | 46400 | 46400 | 46350 | 360 |
| 458 | 20231117 | 123300 | 3575400850 | 46350 | 46350 | 46400 | 46350 | 99 |
| 459 | 20231117 | 123200 | 3570809150 | 46300 | 46300 | 46350 | 46300 | 142 |
| 460 | 20231117 | 123100 | 3564233950 | 46350 | 46350 | 46400 | 46300 | 194 |
| 461 | 20231117 | 123000 | 3555242800 | 46400 | 46350 | 46400 | 46350 | 62 |
| 462 | 20231117 | 122900 | 3552369050 | 46350 | 46350 | 46350 | 46350 | 34 |
| 463 | 20231117 | 122800 | 3550793150 | 46300 | 46350 | 46400 | 46300 | 130 |
| 464 | 20231117 | 122700 | 3544769200 | 46300 | 46300 | 46300 | 46300 | 24 |
| 465 | 20231117 | 122600 | 3543658000 | 46350 | 46300 | 46400 | 46300 | 340 |
| 466 | 20231117 | 122500 | 3527888900 | 46350 | 46350 | 46350 | 46350 | 46 |
| 467 | 20231117 | 122400 | 3525756800 | 46400 | 46350 | 46400 | 46350 | 77 |
| 468 | 20231117 | 122300 | 3522186750 | 46350 | 46350 | 46350 | 46300 | 91 |
| 469 | 20231117 | 122200 | 3517970250 | 46400 | 46350 | 46450 | 46250 | 47 |
| 470 | 20231117 | 122100 | 3515791800 | 46350 | 46350 | 46350 | 46350 | 7 |
| 471 | 20231117 | 122000 | 3515467350 | 46350 | 46350 | 46400 | 46350 | 136 |
| 472 | 20231117 | 121900 | 3509163150 | 46300 | 46450 | 46450 | 46300 | 495 |
| 473 | 20231117 | 121800 | 3486200100 | 46400 | 46350 | 46450 | 46350 | 41 |
| 474 | 20231117 | 121700 | 3484298200 | 46350 | 46450 | 46450 | 46350 | 32 |
| 475 | 20231117 | 121600 | 3482812100 | 46500 | 46300 | 46500 | 46300 | 733 |
| 476 | 20231117 | 121500 | 3448843850 | 46300 | 46400 | 46400 | 46300 | 68 |
| 477 | 20231117 | 121400 | 3445688750 | 46400 | 46350 | 46450 | 46300 | 113 |
| 478 | 20231117 | 121300 | 3440451700 | 46350 | 46450 | 46450 | 46350 | 92 |
| 479 | 20231117 | 121200 | 3436181700 | 46400 | 46350 | 46400 | 46350 | 10 |
| 480 | 20231117 | 121100 | 3435718100 | 46400 | 46450 | 46450 | 46400 | 171 |
| 481 | 20231117 | 121000 | 3427779300 | 46450 | 46400 | 46450 | 46400 | 92 |
| 482 | 20231117 | 120900 | 3423507450 | 46400 | 46400 | 46450 | 46400 | 487 |
| 483 | 20231117 | 120800 | 3400910050 | 46350 | 46350 | 46350 | 46250 | 165 |
| 484 | 20231117 | 120700 | 3393269750 | 46300 | 46200 | 46300 | 46200 | 250 |
| 485 | 20231117 | 120600 | 3381695350 | 46200 | 46200 | 46200 | 46200 | 26 |
| 486 | 20231117 | 120500 | 3380494150 | 46200 | 46250 | 46250 | 46200 | 106 |
| 487 | 20231117 | 120400 | 3375596900 | 46200 | 46250 | 46250 | 46200 | 92 |
| 488 | 20231117 | 120300 | 3371342000 | 46300 | 46200 | 46300 | 46200 | 308 |
| 489 | 20231117 | 120200 | 3357093900 | 46200 | 46100 | 46200 | 46100 | 322 |
| 490 | 20231117 | 120100 | 3342224200 | 46100 | 46100 | 46150 | 46100 | 194 |
| 491 | 20231117 | 120000 | 3333276150 | 46100 | 46100 | 46150 | 46100 | 108 |
| 492 | 20231117 | 115900 | 3328292950 | 46100 | 46150 | 46200 | 46100 | 113 |
| 493 | 20231117 | 115800 | 3323080550 | 46150 | 46150 | 46150 | 46150 | 97 |
| 494 | 20231117 | 115700 | 3318604000 | 46150 | 46150 | 46150 | 46150 | 124 |
| 495 | 20231117 | 115600 | 3312881400 | 46150 | 46150 | 46200 | 46150 | 113 |
| 496 | 20231117 | 115500 | 3307666250 | 46150 | 46150 | 46150 | 46100 | 485 |
| 497 | 20231117 | 115400 | 3285287050 | 46150 | 46150 | 46150 | 46100 | 127 |
| 498 | 20231117 | 115300 | 3279428050 | 46100 | 46100 | 46150 | 46100 | 216 |
| 499 | 20231117 | 115200 | 3269468200 | 46150 | 46150 | 46150 | 46100 | 152 |
| 500 | 20231117 | 115100 | 3262457350 | 46150 | 46150 | 46150 | 46150 | 172 |
| 501 | 20231117 | 115000 | 3254519550 | 46150 | 46150 | 46200 | 46150 | 192 |
| 502 | 20231117 | 114900 | 3245658000 | 46150 | 46200 | 46200 | 46150 | 119 |
| 503 | 20231117 | 114800 | 3240163300 | 46200 | 46200 | 46200 | 46150 | 152 |
| 504 | 20231117 | 114700 | 3233143500 | 46200 | 46200 | 46250 | 46100 | 197 |
| 505 | 20231117 | 114600 | 3224049000 | 46200 | 46150 | 46200 | 46100 | 169 |
| 506 | 20231117 | 114500 | 3216247750 | 46150 | 46150 | 46250 | 46100 | 498 |
| 507 | 20231117 | 114400 | 3193261450 | 46150 | 46150 | 46200 | 46150 | 61 |
| 508 | 20231117 | 114300 | 3190446200 | 46150 | 46200 | 46200 | 46150 | 90 |
| 509 | 20231117 | 114200 | 3186292500 | 46150 | 46100 | 46150 | 46100 | 188 |
| 510 | 20231117 | 114100 | 3177622950 | 46100 | 46150 | 46250 | 46100 | 76 |
| 511 | 20231117 | 114000 | 3174116200 | 46150 | 46100 | 46150 | 46100 | 158 |
| 512 | 20231117 | 113900 | 3166826900 | 46150 | 46100 | 46150 | 46050 | 177 |
| 513 | 20231117 | 113800 | 3158670550 | 46050 | 46200 | 46300 | 46000 | 6186 |
| 514 | 20231117 | 113700 | 2873644350 | 46200 | 46150 | 46200 | 46150 | 87 |
| 515 | 20231117 | 113600 | 2869628500 | 46150 | 46200 | 46200 | 46150 | 133 |
| 516 | 20231117 | 113500 | 2863487200 | 46200 | 46200 | 46200 | 46150 | 150 |
| 517 | 20231117 | 113400 | 2856561300 | 46200 | 46300 | 46300 | 46200 | 323 |
| 518 | 20231117 | 113300 | 2841626000 | 46250 | 46200 | 46250 | 46200 | 320 |
| 519 | 20231117 | 113200 | 2826832350 | 46250 | 46150 | 46250 | 46150 | 443 |
| 520 | 20231117 | 113100 | 2806366350 | 46200 | 46200 | 46250 | 46150 | 196 |
| 521 | 20231117 | 113000 | 2797311850 | 46200 | 46200 | 46200 | 46200 | 140 |
| 522 | 20231117 | 112900 | 2790843850 | 46200 | 46150 | 46200 | 46150 | 133 |
| 523 | 20231117 | 112800 | 2784703300 | 46150 | 46150 | 46200 | 46150 | 443 |
| 524 | 20231117 | 112700 | 2764243850 | 46150 | 46150 | 46200 | 46150 | 132 |
| 525 | 20231117 | 112600 | 2758151550 | 46150 | 46150 | 46200 | 46150 | 111 |
| 526 | 20231117 | 112500 | 2753028400 | 46150 | 46150 | 46150 | 46150 | 102 |
| 527 | 20231117 | 112400 | 2748321100 | 46150 | 46150 | 46150 | 46150 | 143 |
| 528 | 20231117 | 112300 | 2741721650 | 46150 | 46150 | 46200 | 46150 | 105 |
| 529 | 20231117 | 112200 | 2736872600 | 46150 | 46200 | 46200 | 46150 | 82 |
| 530 | 20231117 | 112100 | 2733088000 | 46200 | 46150 | 46200 | 46150 | 208 |
| 531 | 20231117 | 112000 | 2723488500 | 46150 | 46150 | 46200 | 46150 | 563 |
| 532 | 20231117 | 111900 | 2697486650 | 46150 | 46200 | 46200 | 46150 | 124 |
| 533 | 20231117 | 111800 | 2691757950 | 46200 | 46200 | 46200 | 46200 | 110 |
| 534 | 20231117 | 111700 | 2686675950 | 46200 | 46200 | 46200 | 46150 | 153 |
| 535 | 20231117 | 111600 | 2679610950 | 46200 | 46200 | 46200 | 46150 | 161 |
| 536 | 20231117 | 111500 | 2672174150 | 46200 | 46200 | 46250 | 46200 | 220 |
| 537 | 20231117 | 111400 | 2662004550 | 46200 | 46200 | 46200 | 46200 | 73 |
| 538 | 20231117 | 111300 | 2658631950 | 46200 | 46150 | 46200 | 46150 | 239 |
| 539 | 20231117 | 111200 | 2647592900 | 46150 | 46150 | 46200 | 46150 | 423 |
| 540 | 20231117 | 111100 | 2628055450 | 46150 | 46150 | 46200 | 46150 | 147 |
| 541 | 20231117 | 111000 | 2621270900 | 46150 | 46200 | 46200 | 46150 | 173 |
| 542 | 20231117 | 110900 | 2613284900 | 46200 | 46150 | 46200 | 46150 | 177 |
| 543 | 20231117 | 110800 | 2605108750 | 46150 | 46200 | 46200 | 46150 | 155 |
| 544 | 20231117 | 110700 | 2597953750 | 46200 | 46100 | 46200 | 46100 | 231 |
| 545 | 20231117 | 110600 | 2587297700 | 46100 | 46150 | 46150 | 46100 | 508 |
| 546 | 20231117 | 110500 | 2563855750 | 46100 | 46100 | 46100 | 46100 | 108 |
| 547 | 20231117 | 110400 | 2558876950 | 46150 | 46100 | 46150 | 46100 | 158 |
| 548 | 20231117 | 110300 | 2551592100 | 46100 | 46050 | 46100 | 46050 | 226 |
| 549 | 20231117 | 110200 | 2541174200 | 46050 | 46050 | 46150 | 46050 | 1114 |
| 550 | 20231117 | 110100 | 2489820800 | 46050 | 46050 | 46100 | 46050 | 147 |
| 551 | 20231117 | 110000 | 2483050200 | 46050 | 46050 | 46100 | 46050 | 162 |
| 552 | 20231117 | 105900 | 2475589900 | 46100 | 46100 | 46100 | 46050 | 295 |
| 553 | 20231117 | 105800 | 2462003100 | 46100 | 46050 | 46100 | 46050 | 2114 |
| 554 | 20231117 | 105700 | 2364652400 | 46050 | 46050 | 46100 | 46050 | 138 |
| 555 | 20231117 | 105600 | 2358296050 | 46050 | 46100 | 46100 | 46050 | 856 |
| 556 | 20231117 | 105500 | 2318861300 | 46050 | 46150 | 46150 | 46050 | 1505 |
| 557 | 20231117 | 105400 | 2249463200 | 46150 | 46200 | 46250 | 46150 | 697 |
| 558 | 20231117 | 105300 | 2217282100 | 46200 | 46200 | 46250 | 46200 | 137 |
| 559 | 20231117 | 105200 | 2210952650 | 46200 | 46200 | 46200 | 46200 | 391 |
| 560 | 20231117 | 105100 | 2192888450 | 46250 | 46250 | 46250 | 46200 | 810 |
| 561 | 20231117 | 105000 | 2155457100 | 46250 | 46250 | 46300 | 46250 | 430 |
| 562 | 20231117 | 104900 | 2135569550 | 46250 | 46300 | 46300 | 46250 | 1412 |
| 563 | 20231117 | 104800 | 2070201750 | 46300 | 46400 | 46400 | 46300 | 1104 |
| 564 | 20231117 | 104700 | 2019031350 | 46400 | 46450 | 46450 | 46350 | 996 |
| 565 | 20231117 | 104600 | 1972822050 | 46400 | 46400 | 46450 | 46400 | 151 |
| 566 | 20231117 | 104500 | 1965815450 | 46400 | 46400 | 46400 | 46400 | 935 |
| 567 | 20231117 | 104400 | 1922431450 | 46400 | 46400 | 46450 | 46400 | 170 |
| 568 | 20231117 | 104300 | 1914543000 | 46450 | 46450 | 46450 | 46450 | 244 |
| 569 | 20231117 | 104200 | 1903209200 | 46450 | 46450 | 46450 | 46450 | 127 |
| 570 | 20231117 | 104100 | 1897310050 | 46450 | 46400 | 46450 | 46400 | 133 |
| 571 | 20231117 | 104000 | 1891135000 | 46400 | 46450 | 46450 | 46400 | 188 |
| 572 | 20231117 | 103900 | 1882410600 | 46400 | 46400 | 46450 | 46400 | 403 |
| 573 | 20231117 | 103800 | 1863694500 | 46400 | 46400 | 46450 | 46400 | 130 |
| 574 | 20231117 | 103700 | 1857662200 | 46400 | 46450 | 46450 | 46400 | 201 |
| 575 | 20231117 | 103600 | 1848335350 | 46450 | 46450 | 46450 | 46450 | 130 |
| 576 | 20231117 | 103500 | 1842296850 | 46450 | 46400 | 46450 | 46400 | 194 |
| 577 | 20231117 | 103400 | 1833288850 | 46400 | 46450 | 46450 | 46400 | 182 |
| 578 | 20231117 | 103300 | 1824842150 | 46400 | 46450 | 46450 | 46400 | 663 |
| 579 | 20231117 | 103200 | 1794050100 | 46450 | 46500 | 46500 | 46450 | 1322 |
| 580 | 20231117 | 103100 | 1732584950 | 46500 | 46500 | 46550 | 46500 | 505 |
| 581 | 20231117 | 103000 | 1709102400 | 46500 | 46550 | 46600 | 46500 | 723 |
| 582 | 20231117 | 102900 | 1675453150 | 46550 | 46550 | 46600 | 46550 | 226 |
| 583 | 20231117 | 102800 | 1664932600 | 46550 | 46550 | 46600 | 46550 | 229 |
| 584 | 20231117 | 102700 | 1654272500 | 46550 | 46550 | 46550 | 46550 | 303 |
| 585 | 20231117 | 102600 | 1640167850 | 46550 | 46600 | 46600 | 46550 | 37 |
| 586 | 20231117 | 102500 | 1638445450 | 46550 | 46550 | 46600 | 46550 | 62 |
| 587 | 20231117 | 102400 | 1635559050 | 46600 | 46550 | 46600 | 46550 | 69 |
| 588 | 20231117 | 102300 | 1632347050 | 46600 | 46550 | 46600 | 46550 | 204 |
| 589 | 20231117 | 102200 | 1622842000 | 46550 | 46600 | 46600 | 46550 | 483 |
| 590 | 20231117 | 102100 | 1600358100 | 46550 | 46550 | 46600 | 46550 | 119 |
| 591 | 20231117 | 102000 | 1594816150 | 46550 | 46600 | 46600 | 46550 | 789 |
| 592 | 20231117 | 101900 | 1558067250 | 46600 | 46600 | 46650 | 46600 | 225 |
| 593 | 20231117 | 101800 | 1547579800 | 46600 | 46600 | 46650 | 46600 | 1697 |
| 594 | 20231117 | 101700 | 1468474550 | 46600 | 46600 | 46600 | 46600 | 60 |
| 595 | 20231117 | 101600 | 1465678550 | 46600 | 46650 | 46650 | 46600 | 103 |
| 596 | 20231117 | 101500 | 1460878250 | 46600 | 46600 | 46650 | 46600 | 417 |
| 597 | 20231117 | 101400 | 1441436050 | 46600 | 46650 | 46650 | 46600 | 1376 |
| 598 | 20231117 | 101300 | 1377260350 | 46650 | 46700 | 46700 | 46650 | 305 |
| 599 | 20231117 | 101200 | 1363020700 | 46700 | 46700 | 46750 | 46700 | 88 |
| 600 | 20231117 | 101100 | 1358910000 | 46750 | 46750 | 46750 | 46700 | 1510 |
| 601 | 20231117 | 101000 | 1288360400 | 46700 | 46750 | 46750 | 46700 | 23 |
| 602 | 20231117 | 100900 | 1287286150 | 46750 | 46750 | 46750 | 46700 | 83 |
| 603 | 20231117 | 100800 | 1283409550 | 46700 | 46700 | 46750 | 46700 | 104 |
| 604 | 20231117 | 100700 | 1278552700 | 46750 | 46750 | 46750 | 46750 | 65 |
| 605 | 20231117 | 100600 | 1275513950 | 46750 | 46750 | 46800 | 46750 | 31 |
| 606 | 20231117 | 100500 | 1274064650 | 46750 | 46700 | 46750 | 46700 | 106 |
| 607 | 20231117 | 100400 | 1269109500 | 46700 | 46700 | 46750 | 46700 | 275 |
| 608 | 20231117 | 100300 | 1256266850 | 46700 | 46700 | 46800 | 46700 | 238 |
| 609 | 20231117 | 100200 | 1245139800 | 46700 | 46750 | 46750 | 46700 | 247 |
| 610 | 20231117 | 100100 | 1233593500 | 46750 | 46700 | 46800 | 46700 | 109 |
| 611 | 20231117 | 100000 | 1228499000 | 46750 | 46700 | 46800 | 46700 | 96 |
| 612 | 20231117 | 095900 | 1224011950 | 46750 | 46750 | 46750 | 46700 | 102 |
| 613 | 20231117 | 095800 | 1219244800 | 46700 | 46750 | 46750 | 46700 | 23 |
| 614 | 20231117 | 095700 | 1218170550 | 46700 | 46750 | 46750 | 46700 | 135 |
| 615 | 20231117 | 095600 | 1211860300 | 46750 | 46700 | 46750 | 46700 | 206 |
| 616 | 20231117 | 095500 | 1202231550 | 46700 | 46700 | 46700 | 46700 | 98 |
| 617 | 20231117 | 095400 | 1197654950 | 46700 | 46750 | 46750 | 46700 | 8 |
| 618 | 20231117 | 095300 | 1197281250 | 46700 | 46750 | 46750 | 46700 | 78 |
| 619 | 20231117 | 095200 | 1193635750 | 46750 | 46750 | 46750 | 46750 | 44 |
| 620 | 20231117 | 095100 | 1191578750 | 46750 | 46750 | 46750 | 46700 | 493 |
| 621 | 20231117 | 095000 | 1168532050 | 46750 | 46700 | 46750 | 46700 | 95 |
| 622 | 20231117 | 094900 | 1164092100 | 46750 | 46700 | 46750 | 46700 | 222 |
| 623 | 20231117 | 094800 | 1153723900 | 46650 | 46650 | 46700 | 46650 | 133 |
| 624 | 20231117 | 094700 | 1147519400 | 46650 | 46650 | 46650 | 46650 | 144 |
| 625 | 20231117 | 094600 | 1140801800 | 46650 | 46650 | 46650 | 46600 | 402 |
| 626 | 20231117 | 094500 | 1122050250 | 46600 | 46600 | 46650 | 46600 | 851 |
| 627 | 20231117 | 094400 | 1082392900 | 46600 | 46550 | 46600 | 46550 | 173 |
| 628 | 20231117 | 094300 | 1074331900 | 46650 | 46600 | 46650 | 46550 | 2115 |
| 629 | 20231117 | 094200 | 975797750 | 46600 | 46600 | 46650 | 46600 | 168 |
| 630 | 20231117 | 094100 | 967966700 | 46650 | 46700 | 46700 | 46600 | 2814 |
| 631 | 20231117 | 094000 | 836643800 | 46750 | 46700 | 46750 | 46700 | 60 |
| 632 | 20231117 | 093900 | 833841050 | 46750 | 46700 | 46750 | 46700 | 34 |
| 633 | 20231117 | 093800 | 832252750 | 46700 | 46750 | 46750 | 46700 | 163 |
| 634 | 20231117 | 093700 | 824639950 | 46750 | 46750 | 46750 | 46700 | 584 |
| 635 | 20231117 | 093600 | 797339900 | 46700 | 46750 | 46750 | 46700 | 167 |
| 636 | 20231117 | 093500 | 789533800 | 46750 | 46750 | 46850 | 46700 | 827 |
| 637 | 20231117 | 093400 | 750874150 | 46750 | 46700 | 46800 | 46700 | 541 |
| 638 | 20231117 | 093300 | 725582350 | 46750 | 46750 | 46750 | 46700 | 206 |
| 639 | 20231117 | 093200 | 715961850 | 46750 | 46750 | 46750 | 46700 | 84 |
| 640 | 20231117 | 093100 | 712036000 | 46750 | 46750 | 46800 | 46700 | 1137 |
| 641 | 20231117 | 093000 | 658882150 | 46800 | 46800 | 46800 | 46750 | 2119 |
| 642 | 20231117 | 092900 | 559736600 | 46800 | 46800 | 46850 | 46800 | 101 |
| 643 | 20231117 | 092800 | 555008750 | 46800 | 46850 | 46850 | 46800 | 808 |
| 644 | 20231117 | 092700 | 517162250 | 46850 | 46850 | 46900 | 46850 | 82 |
| 645 | 20231117 | 092600 | 513318050 | 46850 | 46900 | 46900 | 46850 | 33 |
| 646 | 20231117 | 092500 | 511771900 | 46850 | 46850 | 46900 | 46850 | 89 |
| 647 | 20231117 | 092400 | 507602150 | 46900 | 46900 | 46900 | 46850 | 67 |
| 648 | 20231117 | 092300 | 504459900 | 46900 | 46900 | 46900 | 46800 | 143 |
| 649 | 20231117 | 092200 | 497756900 | 46800 | 46800 | 46850 | 46800 | 509 |
| 650 | 20231117 | 092100 | 473918600 | 46850 | 46900 | 46900 | 46800 | 546 |
| 651 | 20231117 | 092000 | 448344300 | 46850 | 46850 | 46850 | 46850 | 79 |
| 652 | 20231117 | 091900 | 444643150 | 46850 | 46850 | 46900 | 46850 | 45 |
| 653 | 20231117 | 091800 | 442534800 | 46850 | 46800 | 46850 | 46800 | 290 |
| 654 | 20231117 | 091700 | 428953200 | 46800 | 46800 | 46850 | 46800 | 222 |
| 655 | 20231117 | 091600 | 418561250 | 46800 | 46900 | 46900 | 46800 | 594 |
| 656 | 20231117 | 091500 | 390752800 | 46850 | 46900 | 46900 | 46850 | 219 |
| 657 | 20231117 | 091400 | 380483450 | 46900 | 46850 | 46900 | 46850 | 61 |
| 658 | 20231117 | 091300 | 377623950 | 46850 | 46850 | 46900 | 46850 | 390 |
| 659 | 20231117 | 091200 | 359348750 | 46850 | 46850 | 46950 | 46800 | 222 |
| 660 | 20231117 | 091100 | 348933750 | 46950 | 46800 | 46950 | 46800 | 94 |
| 661 | 20231117 | 091000 | 344529500 | 46800 | 47000 | 47050 | 46800 | 1445 |
| 662 | 20231117 | 090900 | 276762950 | 47000 | 47150 | 47150 | 47000 | 596 |
| 663 | 20231117 | 090800 | 248700150 | 47150 | 47100 | 47150 | 47100 | 210 |
| 664 | 20231117 | 090700 | 238802450 | 47100 | 47100 | 47100 | 47100 | 62 |
| 665 | 20231117 | 090600 | 235882250 | 47100 | 47000 | 47100 | 47000 | 1181 |
| 666 | 20231117 | 090500 | 180267050 | 47000 | 47050 | 47100 | 47000 | 226 |
| 667 | 20231117 | 090400 | 169634300 | 47050 | 47100 | 47150 | 47050 | 417 |
| 668 | 20231117 | 090300 | 149990550 | 47100 | 47150 | 47150 | 47050 | 566 |
| 669 | 20231117 | 090200 | 123337050 | 47150 | 47400 | 47400 | 47150 | 873 |
| 670 | 20231117 | 090100 | 82054800 | 47450 | 47450 | 47450 | 47300 | 213 |
| 671 | 20231117 | 090000 | 71952100 | 47450 | 47300 | 47450 | 47150 | 1520 |