36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 201900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 3 | 20231117 | 201800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20231117 | 201700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20231117 | 201600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20231117 | 201500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20231117 | 201400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20231117 | 201300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20231117 | 201200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20231117 | 201100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20231117 | 201000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20231117 | 200900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20231117 | 200800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20231117 | 200700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20231117 | 200600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20231117 | 200500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20231117 | 200400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20231117 | 200300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20231117 | 200200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20231117 | 200100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20231117 | 200000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20231117 | 195900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20231117 | 195800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20231117 | 195700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20231117 | 195600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20231117 | 195500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20231117 | 195400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20231117 | 195300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20231117 | 195200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20231117 | 195100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20231117 | 195000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20231117 | 194900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 33 | 20231117 | 194800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20231117 | 194700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20231117 | 194600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20231117 | 194500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20231117 | 194400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20231117 | 194300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20231117 | 194200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20231117 | 194100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20231117 | 194000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20231117 | 193900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20231117 | 193800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20231117 | 193700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20231117 | 193600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20231117 | 193500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20231117 | 193400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20231117 | 193300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20231117 | 193200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20231117 | 193100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20231117 | 193000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20231117 | 192900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20231117 | 192800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20231117 | 192700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20231117 | 192600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20231117 | 192500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20231117 | 192400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20231117 | 192300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20231117 | 192200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20231117 | 192100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20231117 | 192000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20231117 | 191900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 63 | 20231117 | 191800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20231117 | 191700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20231117 | 191600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20231117 | 191500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20231117 | 191400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20231117 | 191300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20231117 | 191200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20231117 | 191100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20231117 | 191000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20231117 | 190900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20231117 | 190800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20231117 | 190700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20231117 | 190600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20231117 | 190500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20231117 | 190400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20231117 | 190300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20231117 | 190200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20231117 | 190100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20231117 | 190000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20231117 | 185900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20231117 | 185800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20231117 | 185700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20231117 | 185600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20231117 | 185500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20231117 | 185400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20231117 | 185300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20231117 | 185200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20231117 | 185100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20231117 | 185000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20231117 | 184900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 93 | 20231117 | 184800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20231117 | 184700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20231117 | 184600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20231117 | 184500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20231117 | 184400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20231117 | 184300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20231117 | 184200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20231117 | 184100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20231117 | 184000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20231117 | 183900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20231117 | 183800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20231117 | 183700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20231117 | 183600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20231117 | 183500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20231117 | 183400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20231117 | 183300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20231117 | 183200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20231117 | 183100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20231117 | 183000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20231117 | 182900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20231117 | 182800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20231117 | 182700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20231117 | 182600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20231117 | 182500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20231117 | 182400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20231117 | 182300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20231117 | 182200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20231117 | 182100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20231117 | 182000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20231117 | 181900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 123 | 20231117 | 181800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20231117 | 181700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20231117 | 181600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20231117 | 181500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20231117 | 181400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20231117 | 181300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20231117 | 181200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20231117 | 181100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20231117 | 181000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20231117 | 180900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20231117 | 180800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20231117 | 180700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20231117 | 180600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20231117 | 180500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20231117 | 180400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20231117 | 180300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20231117 | 180200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20231117 | 180100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20231117 | 180000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20231117 | 175900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20231117 | 175800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20231117 | 175700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20231117 | 175600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20231117 | 175500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20231117 | 175400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20231117 | 175300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20231117 | 175200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20231117 | 175100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20231117 | 175000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20231117 | 174900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 153 | 20231117 | 174800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20231117 | 174700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20231117 | 174600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20231117 | 174500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20231117 | 174400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20231117 | 174300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20231117 | 174200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20231117 | 174100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20231117 | 174000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20231117 | 173900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20231117 | 173800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20231117 | 173700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20231117 | 173600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20231117 | 173500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20231117 | 173400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20231117 | 173300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20231117 | 173200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20231117 | 173100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20231117 | 173000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20231117 | 172900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20231117 | 172800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20231117 | 172700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20231117 | 172600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20231117 | 172500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20231117 | 172400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20231117 | 172300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20231117 | 172200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20231117 | 172100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20231117 | 172000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20231117 | 171900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 183 | 20231117 | 171800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20231117 | 171700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20231117 | 171600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20231117 | 171500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20231117 | 171400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20231117 | 171300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20231117 | 171200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20231117 | 171100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20231117 | 171000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20231117 | 170900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20231117 | 170800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20231117 | 170700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20231117 | 170600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20231117 | 170500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20231117 | 170400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20231117 | 170300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20231117 | 170200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20231117 | 170100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20231117 | 170000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20231117 | 165900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20231117 | 165800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20231117 | 165700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20231117 | 165600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20231117 | 165500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20231117 | 165400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20231117 | 165300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20231117 | 165200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20231117 | 165100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20231117 | 165000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20231117 | 164900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 213 | 20231117 | 164800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20231117 | 164700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20231117 | 164600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20231117 | 164500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20231117 | 164400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20231117 | 164300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20231117 | 164200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20231117 | 164100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20231117 | 164000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20231117 | 163900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20231117 | 163800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20231117 | 163700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20231117 | 163600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20231117 | 163500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20231117 | 163400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20231117 | 163300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20231117 | 163200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20231117 | 163100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20231117 | 163000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20231117 | 162900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20231117 | 162800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20231117 | 162700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20231117 | 162600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20231117 | 162500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20231117 | 162400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20231117 | 162300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20231117 | 162200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20231117 | 162100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20231117 | 162000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20231117 | 161900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 243 | 20231117 | 161800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20231117 | 161700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20231117 | 161600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20231117 | 161500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20231117 | 161400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20231117 | 161300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20231117 | 161200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20231117 | 161100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20231117 | 161000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20231117 | 160900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20231117 | 160800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20231117 | 160700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20231117 | 160600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20231117 | 160500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20231117 | 160400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20231117 | 160300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20231117 | 160200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20231117 | 160100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20231117 | 160000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20231117 | 155900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20231117 | 155800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20231117 | 155700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20231117 | 155600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20231117 | 155500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20231117 | 155400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20231117 | 155300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20231117 | 155200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20231117 | 155100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20231117 | 155000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20231117 | 154900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 273 | 20231117 | 154800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20231117 | 154700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20231117 | 154600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20231117 | 154500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20231117 | 154400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20231117 | 154300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20231117 | 154200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20231117 | 154100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20231117 | 154000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20231117 | 153900 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20231117 | 153800 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20231117 | 153700 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20231117 | 153600 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20231117 | 153500 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20231117 | 153400 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20231117 | 153300 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20231117 | 153200 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20231117 | 153100 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20231117 | 153000 | 7615193500 | 43500 | 43500 | 43500 | 43500 | 3730 |
| 292 | 20231117 | 152900 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 293 | 20231117 | 152800 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 294 | 20231117 | 152700 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 295 | 20231117 | 152600 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 296 | 20231117 | 152500 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 297 | 20231117 | 152400 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 298 | 20231117 | 152300 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 299 | 20231117 | 152200 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 300 | 20231117 | 152100 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 301 | 20231117 | 152000 | 7452938500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 302 | 20231117 | 151900 | 7452938500 | 43600 | 43650 | 43700 | 43550 | 1081 |
| 303 | 20231117 | 151800 | 7405796150 | 43650 | 43700 | 43700 | 43650 | 70 |
| 304 | 20231117 | 151700 | 7402740600 | 43650 | 43700 | 43700 | 43650 | 203 |
| 305 | 20231117 | 151600 | 7393877350 | 43550 | 43650 | 43650 | 43550 | 978 |
| 306 | 20231117 | 151500 | 7351227300 | 43650 | 43650 | 43700 | 43600 | 92 |
| 307 | 20231117 | 151400 | 7347212450 | 43650 | 43600 | 43650 | 43600 | 77 |
| 308 | 20231117 | 151300 | 7343852950 | 43600 | 43600 | 43700 | 43600 | 37 |
| 309 | 20231117 | 151200 | 7342239500 | 43650 | 43600 | 43650 | 43600 | 117 |
| 310 | 20231117 | 151100 | 7337133900 | 43650 | 43650 | 43650 | 43600 | 82 |
| 311 | 20231117 | 151000 | 7333555750 | 43650 | 43600 | 43650 | 43600 | 135 |
| 312 | 20231117 | 150900 | 7327667150 | 43650 | 43700 | 43700 | 43600 | 65 |
| 313 | 20231117 | 150800 | 7324829100 | 43650 | 43600 | 43650 | 43500 | 1002 |
| 314 | 20231117 | 150700 | 7281137550 | 43500 | 43450 | 43600 | 43450 | 220 |
| 315 | 20231117 | 150600 | 7271565550 | 43450 | 43350 | 43450 | 43350 | 523 |
| 316 | 20231117 | 150500 | 7248844900 | 43400 | 43350 | 43400 | 43250 | 240 |
| 317 | 20231117 | 150400 | 7238444450 | 43250 | 43300 | 43350 | 43250 | 294 |
| 318 | 20231117 | 150300 | 7225714750 | 43300 | 43300 | 43450 | 43250 | 516 |
| 319 | 20231117 | 150200 | 7203339850 | 43300 | 43300 | 43400 | 43300 | 355 |
| 320 | 20231117 | 150100 | 7187968250 | 43400 | 43300 | 43400 | 43300 | 236 |
| 321 | 20231117 | 150000 | 7177749250 | 43300 | 43400 | 43450 | 43300 | 780 |
| 322 | 20231117 | 145900 | 7143942800 | 43400 | 43300 | 43400 | 43300 | 444 |
| 323 | 20231117 | 145800 | 7124693350 | 43350 | 43350 | 43450 | 43300 | 245 |
| 324 | 20231117 | 145700 | 7114068150 | 43300 | 43400 | 43450 | 43300 | 1009 |
| 325 | 20231117 | 145600 | 7070291550 | 43400 | 43300 | 43450 | 43300 | 754 |
| 326 | 20231117 | 145500 | 7037587850 | 43300 | 43350 | 43400 | 43300 | 332 |
| 327 | 20231117 | 145400 | 7023194400 | 43350 | 43400 | 43500 | 43350 | 187 |
| 328 | 20231117 | 145300 | 7015082050 | 43400 | 43300 | 43400 | 43300 | 779 |
| 329 | 20231117 | 145200 | 6981304100 | 43300 | 43250 | 43400 | 43250 | 345 |
| 330 | 20231117 | 145100 | 6966350450 | 43250 | 43300 | 43400 | 43250 | 1005 |
| 331 | 20231117 | 145000 | 6922814750 | 43300 | 43250 | 43350 | 43250 | 208 |
| 332 | 20231117 | 144900 | 6913813200 | 43250 | 43300 | 43350 | 43250 | 521 |
| 333 | 20231117 | 144800 | 6891259300 | 43300 | 43300 | 43350 | 43300 | 299 |
| 334 | 20231117 | 144700 | 6878307200 | 43350 | 43300 | 43350 | 43300 | 355 |
| 335 | 20231117 | 144600 | 6862929250 | 43300 | 43350 | 43350 | 43250 | 276 |
| 336 | 20231117 | 144500 | 6850981800 | 43250 | 43250 | 43350 | 43250 | 338 |
| 337 | 20231117 | 144400 | 6836352700 | 43300 | 43250 | 43350 | 43200 | 585 |
| 338 | 20231117 | 144300 | 6811034250 | 43250 | 43350 | 43400 | 43250 | 528 |
| 339 | 20231117 | 144200 | 6788174300 | 43350 | 43400 | 43450 | 43300 | 155 |
| 340 | 20231117 | 144100 | 6781446350 | 43400 | 43350 | 43450 | 43300 | 443 |
| 341 | 20231117 | 144000 | 6762256300 | 43350 | 43300 | 43350 | 43300 | 622 |
| 342 | 20231117 | 143900 | 6735308250 | 43300 | 43350 | 43350 | 43300 | 436 |
| 343 | 20231117 | 143800 | 6716417850 | 43350 | 43400 | 43450 | 43300 | 836 |
| 344 | 20231117 | 143700 | 6680163250 | 43400 | 43350 | 43500 | 43350 | 839 |
| 345 | 20231117 | 143600 | 6643735350 | 43400 | 43450 | 43500 | 43300 | 760 |
| 346 | 20231117 | 143500 | 6610748400 | 43450 | 43400 | 43500 | 43400 | 205 |
| 347 | 20231117 | 143400 | 6601843850 | 43450 | 43400 | 43500 | 43400 | 273 |
| 348 | 20231117 | 143300 | 6589983450 | 43400 | 43350 | 43450 | 43350 | 262 |
| 349 | 20231117 | 143200 | 6578614900 | 43350 | 43450 | 43500 | 43350 | 281 |
| 350 | 20231117 | 143100 | 6566421550 | 43350 | 43350 | 43400 | 43300 | 173 |
| 351 | 20231117 | 143000 | 6558923600 | 43350 | 43400 | 43400 | 43300 | 417 |
| 352 | 20231117 | 142900 | 6540842350 | 43350 | 43350 | 43400 | 43300 | 178 |
| 353 | 20231117 | 142800 | 6533123450 | 43350 | 43300 | 43400 | 43300 | 257 |
| 354 | 20231117 | 142700 | 6521987850 | 43300 | 43450 | 43450 | 43300 | 869 |
| 355 | 20231117 | 142600 | 6484319200 | 43350 | 43400 | 43450 | 43350 | 347 |
| 356 | 20231117 | 142500 | 6469258850 | 43400 | 43500 | 43500 | 43350 | 288 |
| 357 | 20231117 | 142400 | 6456760000 | 43500 | 43550 | 43550 | 43400 | 337 |
| 358 | 20231117 | 142300 | 6442113250 | 43450 | 43550 | 43550 | 43450 | 226 |
| 359 | 20231117 | 142200 | 6432279600 | 43550 | 43550 | 43600 | 43500 | 258 |
| 360 | 20231117 | 142100 | 6421044700 | 43550 | 43500 | 43550 | 43500 | 198 |
| 361 | 20231117 | 142000 | 6412427550 | 43500 | 43550 | 43650 | 43500 | 172 |
| 362 | 20231117 | 141900 | 6404935050 | 43600 | 43500 | 43650 | 43500 | 286 |
| 363 | 20231117 | 141800 | 6392466300 | 43550 | 43600 | 43650 | 43500 | 305 |
| 364 | 20231117 | 141700 | 6379189050 | 43600 | 43600 | 43650 | 43550 | 148 |
| 365 | 20231117 | 141600 | 6372737750 | 43550 | 43550 | 43650 | 43550 | 202 |
| 366 | 20231117 | 141500 | 6363934050 | 43550 | 43550 | 43700 | 43500 | 801 |
| 367 | 20231117 | 141400 | 6329034850 | 43550 | 43650 | 43700 | 43500 | 808 |
| 368 | 20231117 | 141300 | 6293805850 | 43650 | 43650 | 43650 | 43600 | 231 |
| 369 | 20231117 | 141200 | 6283725200 | 43600 | 43750 | 43800 | 43600 | 1297 |
| 370 | 20231117 | 141100 | 6226992000 | 43800 | 43600 | 43800 | 43600 | 777 |
| 371 | 20231117 | 141000 | 6193000950 | 43600 | 43650 | 43700 | 43600 | 167 |
| 372 | 20231117 | 140900 | 6185709950 | 43650 | 43750 | 43750 | 43650 | 202 |
| 373 | 20231117 | 140800 | 6176885200 | 43650 | 43700 | 43700 | 43600 | 240 |
| 374 | 20231117 | 140700 | 6166409050 | 43650 | 43650 | 43700 | 43600 | 247 |
| 375 | 20231117 | 140600 | 6155627400 | 43650 | 43550 | 43750 | 43550 | 164 |
| 376 | 20231117 | 140500 | 6148463750 | 43550 | 43600 | 43650 | 43550 | 355 |
| 377 | 20231117 | 140400 | 6132982300 | 43600 | 43550 | 43750 | 43550 | 266 |
| 378 | 20231117 | 140300 | 6121379100 | 43550 | 43600 | 43600 | 43550 | 214 |
| 379 | 20231117 | 140200 | 6112055900 | 43550 | 43550 | 43650 | 43550 | 157 |
| 380 | 20231117 | 140100 | 6105216950 | 43650 | 43450 | 43650 | 43400 | 1035 |
| 381 | 20231117 | 140000 | 6060157100 | 43450 | 43500 | 43500 | 43400 | 693 |
| 382 | 20231117 | 135900 | 6030036100 | 43500 | 43550 | 43600 | 43500 | 326 |
| 383 | 20231117 | 135800 | 6015835950 | 43550 | 43500 | 43600 | 43450 | 365 |
| 384 | 20231117 | 135700 | 5999954600 | 43500 | 43500 | 43600 | 43500 | 236 |
| 385 | 20231117 | 135600 | 5989681250 | 43550 | 43450 | 43550 | 43400 | 179 |
| 386 | 20231117 | 135500 | 5981896200 | 43500 | 43550 | 43550 | 43400 | 435 |
| 387 | 20231117 | 135400 | 5962991650 | 43500 | 43450 | 43550 | 43400 | 385 |
| 388 | 20231117 | 135300 | 5946254350 | 43400 | 43400 | 43450 | 43350 | 366 |
| 389 | 20231117 | 135200 | 5930369050 | 43450 | 43400 | 43450 | 43350 | 252 |
| 390 | 20231117 | 135100 | 5919429350 | 43400 | 43400 | 43450 | 43350 | 280 |
| 391 | 20231117 | 135000 | 5907278600 | 43400 | 43350 | 43450 | 43350 | 559 |
| 392 | 20231117 | 134900 | 5883016950 | 43350 | 43300 | 43400 | 43250 | 748 |
| 393 | 20231117 | 134800 | 5850633850 | 43300 | 43400 | 43450 | 43300 | 692 |
| 394 | 20231117 | 134700 | 5820629600 | 43350 | 43400 | 43500 | 43350 | 229 |
| 395 | 20231117 | 134600 | 5810686700 | 43450 | 43500 | 43550 | 43450 | 599 |
| 396 | 20231117 | 134500 | 5784623000 | 43500 | 43550 | 43550 | 43500 | 499 |
| 397 | 20231117 | 134400 | 5762912350 | 43500 | 43500 | 43550 | 43500 | 377 |
| 398 | 20231117 | 134300 | 5746509050 | 43550 | 43500 | 43550 | 43500 | 216 |
| 399 | 20231117 | 134200 | 5737106600 | 43550 | 43400 | 43600 | 43350 | 1599 |
| 400 | 20231117 | 134100 | 5667584050 | 43400 | 43450 | 43500 | 43400 | 795 |
| 401 | 20231117 | 134000 | 5633042950 | 43450 | 43400 | 43450 | 43350 | 489 |
| 402 | 20231117 | 133900 | 5611813000 | 43400 | 43500 | 43550 | 43350 | 2063 |
| 403 | 20231117 | 133800 | 5522326950 | 43500 | 43550 | 43600 | 43350 | 3846 |
| 404 | 20231117 | 133700 | 5355271650 | 43550 | 43500 | 43600 | 43500 | 140 |
| 405 | 20231117 | 133600 | 5349175600 | 43500 | 43650 | 43700 | 43450 | 4103 |
| 406 | 20231117 | 133500 | 5170602700 | 43600 | 43600 | 43650 | 43600 | 206 |
| 407 | 20231117 | 133400 | 5161618200 | 43650 | 43600 | 43650 | 43550 | 291 |
| 408 | 20231117 | 133300 | 5148925900 | 43650 | 43550 | 43650 | 43550 | 432 |
| 409 | 20231117 | 133200 | 5130090950 | 43650 | 43600 | 43650 | 43550 | 237 |
| 410 | 20231117 | 133100 | 5119757550 | 43600 | 43600 | 43700 | 43600 | 230 |
| 411 | 20231117 | 133000 | 5109719550 | 43600 | 43550 | 43650 | 43550 | 632 |
| 412 | 20231117 | 132900 | 5082177050 | 43550 | 43600 | 43650 | 43550 | 509 |
| 413 | 20231117 | 132800 | 5059980300 | 43650 | 43650 | 43750 | 43600 | 306 |
| 414 | 20231117 | 132700 | 5046617950 | 43700 | 43650 | 43700 | 43600 | 240 |
| 415 | 20231117 | 132600 | 5036139450 | 43650 | 43650 | 43700 | 43650 | 157 |
| 416 | 20231117 | 132500 | 5029285650 | 43650 | 43700 | 43700 | 43600 | 144 |
| 417 | 20231117 | 132400 | 5022997050 | 43750 | 43750 | 43750 | 43700 | 161 |
| 418 | 20231117 | 132300 | 5015957350 | 43650 | 43650 | 43750 | 43600 | 305 |
| 419 | 20231117 | 132200 | 5002633200 | 43650 | 43650 | 43750 | 43650 | 365 |
| 420 | 20231117 | 132100 | 4986685300 | 43650 | 43600 | 43650 | 43600 | 177 |
| 421 | 20231117 | 132000 | 4978962500 | 43600 | 43600 | 43700 | 43550 | 507 |
| 422 | 20231117 | 131900 | 4956842200 | 43600 | 43700 | 43700 | 43600 | 379 |
| 423 | 20231117 | 131800 | 4940292700 | 43700 | 43750 | 43750 | 43700 | 159 |
| 424 | 20231117 | 131700 | 4933340450 | 43700 | 43700 | 43750 | 43700 | 190 |
| 425 | 20231117 | 131600 | 4925033900 | 43750 | 43700 | 43750 | 43700 | 216 |
| 426 | 20231117 | 131500 | 4915587150 | 43700 | 43750 | 43800 | 43700 | 264 |
| 427 | 20231117 | 131400 | 4904039150 | 43700 | 43700 | 43750 | 43700 | 104 |
| 428 | 20231117 | 131300 | 4899491150 | 43750 | 43750 | 43850 | 43750 | 202 |
| 429 | 20231117 | 131200 | 4890642750 | 43700 | 43800 | 43850 | 43700 | 383 |
| 430 | 20231117 | 131100 | 4873869300 | 43850 | 43800 | 43850 | 43800 | 205 |
| 431 | 20231117 | 131000 | 4864883000 | 43850 | 43850 | 43900 | 43800 | 222 |
| 432 | 20231117 | 130900 | 4855148650 | 43850 | 43850 | 43900 | 43800 | 199 |
| 433 | 20231117 | 130800 | 4846421600 | 43800 | 43800 | 43850 | 43800 | 422 |
| 434 | 20231117 | 130700 | 4827930400 | 43800 | 43750 | 43800 | 43750 | 230 |
| 435 | 20231117 | 130600 | 4817858300 | 43750 | 43750 | 43800 | 43750 | 280 |
| 436 | 20231117 | 130500 | 4805597250 | 43800 | 43750 | 43800 | 43700 | 219 |
| 437 | 20231117 | 130400 | 4796013400 | 43750 | 43750 | 43800 | 43700 | 87 |
| 438 | 20231117 | 130300 | 4792209800 | 43800 | 43750 | 43800 | 43700 | 234 |
| 439 | 20231117 | 130200 | 4781970000 | 43750 | 43750 | 43850 | 43700 | 182 |
| 440 | 20231117 | 130100 | 4774001450 | 43750 | 43750 | 43800 | 43750 | 132 |
| 441 | 20231117 | 130000 | 4768226050 | 43750 | 43850 | 43850 | 43700 | 282 |
| 442 | 20231117 | 125900 | 4755887150 | 43800 | 43750 | 43800 | 43750 | 133 |
| 443 | 20231117 | 125800 | 4750065550 | 43750 | 43750 | 43800 | 43750 | 171 |
| 444 | 20231117 | 125700 | 4742578250 | 43750 | 43750 | 43850 | 43750 | 179 |
| 445 | 20231117 | 125600 | 4734738450 | 43750 | 43800 | 43850 | 43750 | 249 |
| 446 | 20231117 | 125500 | 4723835050 | 43700 | 43750 | 43800 | 43700 | 162 |
| 447 | 20231117 | 125400 | 4716747800 | 43800 | 43700 | 43800 | 43650 | 265 |
| 448 | 20231117 | 125300 | 4705165500 | 43700 | 43650 | 43700 | 43650 | 83 |
| 449 | 20231117 | 125200 | 4701539950 | 43650 | 43800 | 43800 | 43600 | 849 |
| 450 | 20231117 | 125100 | 4664442700 | 43800 | 43700 | 43850 | 43700 | 170 |
| 451 | 20231117 | 125000 | 4656999150 | 43700 | 43750 | 43750 | 43550 | 1464 |
| 452 | 20231117 | 124900 | 4593125200 | 43700 | 43750 | 43750 | 43700 | 209 |
| 453 | 20231117 | 124800 | 4583990400 | 43750 | 43700 | 43750 | 43700 | 127 |
| 454 | 20231117 | 124700 | 4578435550 | 43750 | 43700 | 43800 | 43700 | 286 |
| 455 | 20231117 | 124600 | 4565924050 | 43700 | 43700 | 43750 | 43700 | 194 |
| 456 | 20231117 | 124500 | 4557442350 | 43700 | 43750 | 43750 | 43700 | 151 |
| 457 | 20231117 | 124400 | 4550839600 | 43750 | 43850 | 43900 | 43750 | 260 |
| 458 | 20231117 | 124300 | 4539449700 | 43800 | 43800 | 43850 | 43800 | 207 |
| 459 | 20231117 | 124200 | 4530380100 | 43800 | 43900 | 43900 | 43800 | 206 |
| 460 | 20231117 | 124100 | 4521346300 | 43900 | 43950 | 43950 | 43850 | 121 |
| 461 | 20231117 | 124000 | 4516036450 | 43900 | 43850 | 43950 | 43850 | 252 |
| 462 | 20231117 | 123900 | 4504971650 | 43850 | 43700 | 43850 | 43700 | 761 |
| 463 | 20231117 | 123800 | 4471638850 | 43700 | 43750 | 43750 | 43700 | 310 |
| 464 | 20231117 | 123700 | 4458079350 | 43750 | 43650 | 43750 | 43650 | 664 |
| 465 | 20231117 | 123600 | 4429064650 | 43650 | 43650 | 43700 | 43550 | 369 |
| 466 | 20231117 | 123500 | 4412958650 | 43650 | 43650 | 43650 | 43600 | 1033 |
| 467 | 20231117 | 123400 | 4367913550 | 43650 | 43650 | 43650 | 43600 | 272 |
| 468 | 20231117 | 123300 | 4356043400 | 43650 | 43650 | 43750 | 43650 | 394 |
| 469 | 20231117 | 123200 | 4338836200 | 43650 | 43700 | 43700 | 43600 | 463 |
| 470 | 20231117 | 123100 | 4318614200 | 43650 | 43650 | 43700 | 43650 | 244 |
| 471 | 20231117 | 123000 | 4307959450 | 43650 | 43600 | 43700 | 43600 | 268 |
| 472 | 20231117 | 122900 | 4296258350 | 43600 | 43700 | 43700 | 43600 | 816 |
| 473 | 20231117 | 122800 | 4260638700 | 43650 | 43650 | 43700 | 43650 | 427 |
| 474 | 20231117 | 122700 | 4241996050 | 43700 | 43700 | 43700 | 43650 | 235 |
| 475 | 20231117 | 122600 | 4231730600 | 43700 | 43700 | 43700 | 43650 | 462 |
| 476 | 20231117 | 122500 | 4211542900 | 43700 | 43700 | 43750 | 43650 | 227 |
| 477 | 20231117 | 122400 | 4201619100 | 43700 | 43700 | 43750 | 43700 | 195 |
| 478 | 20231117 | 122300 | 4193094750 | 43700 | 43700 | 43750 | 43700 | 213 |
| 479 | 20231117 | 122200 | 4183783400 | 43700 | 43750 | 43800 | 43700 | 449 |
| 480 | 20231117 | 122100 | 4164148550 | 43750 | 43800 | 43850 | 43700 | 271 |
| 481 | 20231117 | 122000 | 4152287000 | 43800 | 43750 | 43800 | 43750 | 187 |
| 482 | 20231117 | 121900 | 4144102300 | 43750 | 43750 | 43800 | 43750 | 145 |
| 483 | 20231117 | 121800 | 4137755100 | 43750 | 43800 | 43850 | 43750 | 155 |
| 484 | 20231117 | 121700 | 4130962950 | 43800 | 43750 | 43900 | 43750 | 231 |
| 485 | 20231117 | 121600 | 4120843200 | 43750 | 43700 | 43800 | 43700 | 325 |
| 486 | 20231117 | 121500 | 4106622450 | 43700 | 43800 | 43800 | 43700 | 211 |
| 487 | 20231117 | 121400 | 4097391050 | 43800 | 43750 | 43850 | 43750 | 181 |
| 488 | 20231117 | 121300 | 4089463650 | 43750 | 43650 | 43750 | 43650 | 187 |
| 489 | 20231117 | 121200 | 4081290200 | 43650 | 43650 | 43750 | 43650 | 297 |
| 490 | 20231117 | 121100 | 4068315300 | 43700 | 43650 | 43750 | 43650 | 380 |
| 491 | 20231117 | 121000 | 4051723850 | 43750 | 43700 | 43750 | 43650 | 501 |
| 492 | 20231117 | 120900 | 4029829500 | 43700 | 43850 | 43850 | 43650 | 1486 |
| 493 | 20231117 | 120800 | 3964812100 | 43900 | 43950 | 43950 | 43900 | 543 |
| 494 | 20231117 | 120700 | 3940968350 | 44000 | 43950 | 44000 | 43900 | 264 |
| 495 | 20231117 | 120600 | 3929365350 | 43950 | 43950 | 44000 | 43950 | 254 |
| 496 | 20231117 | 120500 | 3918199150 | 43950 | 43950 | 44000 | 43950 | 187 |
| 497 | 20231117 | 120400 | 3909975250 | 43950 | 44050 | 44050 | 43950 | 1556 |
| 498 | 20231117 | 120300 | 3841508600 | 44050 | 44100 | 44100 | 44050 | 296 |
| 499 | 20231117 | 120200 | 3828463750 | 44050 | 44100 | 44150 | 44050 | 199 |
| 500 | 20231117 | 120100 | 3819691400 | 44200 | 44150 | 44200 | 44050 | 879 |
| 501 | 20231117 | 120000 | 3780912250 | 44150 | 44250 | 44250 | 44150 | 231 |
| 502 | 20231117 | 115900 | 3770707800 | 44150 | 44150 | 44250 | 44150 | 248 |
| 503 | 20231117 | 115800 | 3759749600 | 44150 | 44200 | 44250 | 44150 | 227 |
| 504 | 20231117 | 115700 | 3749718750 | 44200 | 44200 | 44200 | 44150 | 203 |
| 505 | 20231117 | 115600 | 3740747250 | 44200 | 44250 | 44250 | 44150 | 264 |
| 506 | 20231117 | 115500 | 3729075650 | 44150 | 44200 | 44200 | 44100 | 874 |
| 507 | 20231117 | 115400 | 3690478550 | 44150 | 44150 | 44250 | 44150 | 368 |
| 508 | 20231117 | 115300 | 3674215200 | 44150 | 44200 | 44250 | 44150 | 241 |
| 509 | 20231117 | 115200 | 3663563800 | 44250 | 44250 | 44300 | 44200 | 248 |
| 510 | 20231117 | 115100 | 3652594600 | 44250 | 44300 | 44300 | 44250 | 101 |
| 511 | 20231117 | 115000 | 3648122200 | 44300 | 44250 | 44300 | 44200 | 164 |
| 512 | 20231117 | 114900 | 3640861950 | 44250 | 44250 | 44300 | 44200 | 425 |
| 513 | 20231117 | 114800 | 3622067700 | 44350 | 44250 | 44350 | 44250 | 127 |
| 514 | 20231117 | 114700 | 3616441450 | 44300 | 44250 | 44300 | 44250 | 61 |
| 515 | 20231117 | 114600 | 3613741300 | 44250 | 44200 | 44300 | 44200 | 153 |
| 516 | 20231117 | 114500 | 3606968700 | 44200 | 44350 | 44350 | 44200 | 447 |
| 517 | 20231117 | 114400 | 3587186050 | 44350 | 44350 | 44350 | 44300 | 69 |
| 518 | 20231117 | 114300 | 3584129250 | 44350 | 44250 | 44350 | 44250 | 83 |
| 519 | 20231117 | 114200 | 3580453800 | 44200 | 44200 | 44300 | 44200 | 151 |
| 520 | 20231117 | 114100 | 3573769900 | 44150 | 44200 | 44250 | 44150 | 102 |
| 521 | 20231117 | 114000 | 3569259800 | 44250 | 44200 | 44250 | 44150 | 122 |
| 522 | 20231117 | 113900 | 3563864650 | 44200 | 44250 | 44250 | 44200 | 172 |
| 523 | 20231117 | 113800 | 3556259050 | 44250 | 44300 | 44350 | 44250 | 224 |
| 524 | 20231117 | 113700 | 3546339000 | 44300 | 44350 | 44350 | 44250 | 206 |
| 525 | 20231117 | 113600 | 3537211100 | 44350 | 44300 | 44350 | 44300 | 143 |
| 526 | 20231117 | 113500 | 3530874350 | 44250 | 44200 | 44250 | 44200 | 82 |
| 527 | 20231117 | 113400 | 3527246550 | 44200 | 44200 | 44250 | 44100 | 214 |
| 528 | 20231117 | 113300 | 3517796400 | 44100 | 44150 | 44200 | 44100 | 622 |
| 529 | 20231117 | 113200 | 3490346200 | 44200 | 44150 | 44200 | 44150 | 243 |
| 530 | 20231117 | 113100 | 3479614400 | 44150 | 44150 | 44200 | 44150 | 263 |
| 531 | 20231117 | 113000 | 3467999250 | 44200 | 44150 | 44200 | 44150 | 224 |
| 532 | 20231117 | 112900 | 3458103300 | 44200 | 44250 | 44300 | 44150 | 522 |
| 533 | 20231117 | 112800 | 3435029200 | 44250 | 44300 | 44300 | 44250 | 77 |
| 534 | 20231117 | 112700 | 3431621450 | 44250 | 44250 | 44300 | 44250 | 118 |
| 535 | 20231117 | 112600 | 3426397800 | 44200 | 44300 | 44300 | 44200 | 505 |
| 536 | 20231117 | 112500 | 3404043650 | 44300 | 44400 | 44400 | 44300 | 338 |
| 537 | 20231117 | 112400 | 3389058900 | 44400 | 44500 | 44500 | 44350 | 379 |
| 538 | 20231117 | 112300 | 3372227300 | 44500 | 44450 | 44550 | 44450 | 162 |
| 539 | 20231117 | 112200 | 3365024400 | 44550 | 44450 | 44550 | 44450 | 151 |
| 540 | 20231117 | 112100 | 3358302250 | 44550 | 44500 | 44550 | 44450 | 169 |
| 541 | 20231117 | 112000 | 3350783100 | 44500 | 44450 | 44500 | 44450 | 101 |
| 542 | 20231117 | 111900 | 3346290600 | 44450 | 44500 | 44500 | 44450 | 190 |
| 543 | 20231117 | 111800 | 3337837050 | 44450 | 44500 | 44500 | 44450 | 341 |
| 544 | 20231117 | 111700 | 3322662900 | 44500 | 44450 | 44500 | 44450 | 163 |
| 545 | 20231117 | 111600 | 3315413000 | 44450 | 44500 | 44500 | 44450 | 184 |
| 546 | 20231117 | 111500 | 3307226000 | 44550 | 44550 | 44600 | 44550 | 332 |
| 547 | 20231117 | 111400 | 3292432200 | 44550 | 44550 | 44600 | 44500 | 262 |
| 548 | 20231117 | 111300 | 3280756700 | 44550 | 44550 | 44600 | 44500 | 175 |
| 549 | 20231117 | 111200 | 3272960550 | 44500 | 44450 | 44550 | 44450 | 575 |
| 550 | 20231117 | 111100 | 3247371400 | 44450 | 44350 | 44450 | 44350 | 224 |
| 551 | 20231117 | 111000 | 3237429400 | 44350 | 44400 | 44400 | 44300 | 223 |
| 552 | 20231117 | 110900 | 3227537200 | 44400 | 44250 | 44400 | 44250 | 199 |
| 553 | 20231117 | 110800 | 3218723850 | 44250 | 44250 | 44300 | 44250 | 294 |
| 554 | 20231117 | 110700 | 3205700250 | 44250 | 44450 | 44450 | 44250 | 616 |
| 555 | 20231117 | 110600 | 3178393800 | 44450 | 44450 | 44450 | 44400 | 109 |
| 556 | 20231117 | 110500 | 3173549450 | 44400 | 44450 | 44450 | 44400 | 250 |
| 557 | 20231117 | 110400 | 3162442600 | 44400 | 44350 | 44450 | 44350 | 162 |
| 558 | 20231117 | 110300 | 3155245800 | 44400 | 44400 | 44400 | 44350 | 146 |
| 559 | 20231117 | 110200 | 3148764050 | 44400 | 44450 | 44450 | 44350 | 123 |
| 560 | 20231117 | 110100 | 3143300050 | 44450 | 44350 | 44450 | 44350 | 64 |
| 561 | 20231117 | 110000 | 3140459250 | 44350 | 44350 | 44350 | 44350 | 151 |
| 562 | 20231117 | 105900 | 3133762400 | 44250 | 44350 | 44350 | 44250 | 184 |
| 563 | 20231117 | 105800 | 3125615050 | 44350 | 44400 | 44500 | 44350 | 148 |
| 564 | 20231117 | 105700 | 3119043050 | 44400 | 44350 | 44400 | 44350 | 393 |
| 565 | 20231117 | 105600 | 3101596850 | 44400 | 44500 | 44500 | 44300 | 2298 |
| 566 | 20231117 | 105500 | 2999712800 | 44500 | 44500 | 44500 | 44450 | 211 |
| 567 | 20231117 | 105400 | 2990333300 | 44500 | 44400 | 44500 | 44400 | 354 |
| 568 | 20231117 | 105300 | 2974600050 | 44400 | 44450 | 44450 | 44400 | 270 |
| 569 | 20231117 | 105200 | 2962601300 | 44400 | 44500 | 44500 | 44400 | 88 |
| 570 | 20231117 | 105100 | 2958690200 | 44500 | 44550 | 44550 | 44500 | 65 |
| 571 | 20231117 | 105000 | 2955795950 | 44550 | 44500 | 44550 | 44500 | 204 |
| 572 | 20231117 | 104900 | 2946712050 | 44400 | 44400 | 44450 | 44400 | 141 |
| 573 | 20231117 | 104800 | 2940448500 | 44400 | 44450 | 44450 | 44400 | 45 |
| 574 | 20231117 | 104700 | 2938448950 | 44450 | 44500 | 44500 | 44350 | 557 |
| 575 | 20231117 | 104600 | 2913703500 | 44500 | 44600 | 44600 | 44450 | 646 |
| 576 | 20231117 | 104500 | 2884955850 | 44600 | 44600 | 44600 | 44550 | 190 |
| 577 | 20231117 | 104400 | 2876482850 | 44600 | 44650 | 44650 | 44550 | 240 |
| 578 | 20231117 | 104300 | 2865781500 | 44650 | 44650 | 44700 | 44600 | 1051 |
| 579 | 20231117 | 104200 | 2818883350 | 44650 | 44600 | 44650 | 44600 | 296 |
| 580 | 20231117 | 104100 | 2805667950 | 44650 | 44550 | 44650 | 44550 | 176 |
| 581 | 20231117 | 104000 | 2797818450 | 44600 | 44600 | 44600 | 44600 | 124 |
| 582 | 20231117 | 103900 | 2792288050 | 44650 | 44600 | 44650 | 44600 | 129 |
| 583 | 20231117 | 103800 | 2786533900 | 44650 | 44600 | 44650 | 44550 | 308 |
| 584 | 20231117 | 103700 | 2772794900 | 44600 | 44500 | 44600 | 44500 | 297 |
| 585 | 20231117 | 103600 | 2759570600 | 44500 | 44500 | 44550 | 44450 | 131 |
| 586 | 20231117 | 103500 | 2753741350 | 44500 | 44300 | 44500 | 44300 | 1364 |
| 587 | 20231117 | 103400 | 2693245850 | 44300 | 44200 | 44300 | 44200 | 333 |
| 588 | 20231117 | 103300 | 2678519200 | 44250 | 44200 | 44250 | 44200 | 382 |
| 589 | 20231117 | 103200 | 2661625550 | 44200 | 44350 | 44350 | 44100 | 1967 |
| 590 | 20231117 | 103100 | 2574524150 | 44400 | 44350 | 44450 | 44350 | 177 |
| 591 | 20231117 | 103000 | 2566664600 | 44350 | 44450 | 44500 | 44350 | 707 |
| 592 | 20231117 | 102900 | 2535290100 | 44450 | 44450 | 44500 | 44450 | 142 |
| 593 | 20231117 | 102800 | 2528978150 | 44450 | 44500 | 44500 | 44450 | 191 |
| 594 | 20231117 | 102700 | 2520485850 | 44500 | 44400 | 44500 | 44400 | 424 |
| 595 | 20231117 | 102600 | 2501638000 | 44450 | 44350 | 44450 | 44350 | 182 |
| 596 | 20231117 | 102500 | 2493558400 | 44400 | 44550 | 44550 | 44350 | 282 |
| 597 | 20231117 | 102400 | 2481028250 | 44550 | 44550 | 44550 | 44500 | 136 |
| 598 | 20231117 | 102300 | 2474970950 | 44550 | 44500 | 44550 | 44450 | 68 |
| 599 | 20231117 | 102200 | 2471943000 | 44550 | 44550 | 44550 | 44450 | 203 |
| 600 | 20231117 | 102100 | 2462903150 | 44550 | 44300 | 44550 | 44300 | 770 |
| 601 | 20231117 | 102000 | 2428740250 | 44350 | 44350 | 44350 | 44300 | 178 |
| 602 | 20231117 | 101900 | 2420846050 | 44300 | 44250 | 44350 | 44250 | 906 |
| 603 | 20231117 | 101800 | 2380745300 | 44200 | 44250 | 44250 | 44150 | 184 |
| 604 | 20231117 | 101700 | 2372611650 | 44250 | 44250 | 44250 | 44150 | 364 |
| 605 | 20231117 | 101600 | 2356512450 | 44250 | 44200 | 44250 | 44200 | 509 |
| 606 | 20231117 | 101500 | 2334004950 | 44250 | 44300 | 44300 | 44200 | 810 |
| 607 | 20231117 | 101400 | 2298180200 | 44300 | 44300 | 44300 | 44250 | 536 |
| 608 | 20231117 | 101300 | 2274451350 | 44350 | 44300 | 44400 | 44300 | 520 |
| 609 | 20231117 | 101200 | 2251384900 | 44300 | 44350 | 44350 | 44250 | 52 |
| 610 | 20231117 | 101100 | 2249081750 | 44300 | 44300 | 44300 | 44250 | 351 |
| 611 | 20231117 | 101000 | 2233548100 | 44300 | 44300 | 44350 | 44300 | 60 |
| 612 | 20231117 | 100900 | 2230889000 | 44300 | 44350 | 44350 | 44300 | 310 |
| 613 | 20231117 | 100800 | 2217154200 | 44350 | 44400 | 44400 | 44300 | 583 |
| 614 | 20231117 | 100700 | 2191311050 | 44400 | 44400 | 44400 | 44350 | 60 |
| 615 | 20231117 | 100600 | 2188648600 | 44350 | 44400 | 44400 | 44350 | 12 |
| 616 | 20231117 | 100500 | 2188116000 | 44400 | 44400 | 44400 | 44350 | 232 |
| 617 | 20231117 | 100400 | 2177815900 | 44300 | 44300 | 44300 | 44300 | 153 |
| 618 | 20231117 | 100300 | 2171038000 | 44350 | 44300 | 44400 | 44300 | 47 |
| 619 | 20231117 | 100200 | 2168954050 | 44400 | 44500 | 44500 | 44250 | 4913 |
| 620 | 20231117 | 100100 | 1951254350 | 44500 | 44500 | 44550 | 44450 | 278 |
| 621 | 20231117 | 100000 | 1938891400 | 44550 | 44650 | 44650 | 44450 | 146 |
| 622 | 20231117 | 095900 | 1932394250 | 44550 | 44650 | 44650 | 44550 | 112 |
| 623 | 20231117 | 095800 | 1927403650 | 44600 | 44650 | 44700 | 44550 | 643 |
| 624 | 20231117 | 095700 | 1898715950 | 44600 | 44650 | 44700 | 44600 | 26 |
| 625 | 20231117 | 095600 | 1897554800 | 44650 | 44650 | 44700 | 44650 | 72 |
| 626 | 20231117 | 095500 | 1894338100 | 44650 | 44800 | 44800 | 44650 | 859 |
| 627 | 20231117 | 095400 | 1855907750 | 44850 | 44850 | 44850 | 44800 | 440 |
| 628 | 20231117 | 095300 | 1836174050 | 44800 | 44750 | 44850 | 44750 | 1987 |
| 629 | 20231117 | 095200 | 1747173050 | 44750 | 44650 | 44750 | 44600 | 2058 |
| 630 | 20231117 | 095100 | 1655194650 | 44600 | 44550 | 44650 | 44500 | 1382 |
| 631 | 20231117 | 095000 | 1593601450 | 44550 | 44450 | 44550 | 44400 | 645 |
| 632 | 20231117 | 094900 | 1564922100 | 44450 | 44400 | 44450 | 44350 | 358 |
| 633 | 20231117 | 094800 | 1549031500 | 44400 | 44400 | 44400 | 44350 | 278 |
| 634 | 20231117 | 094700 | 1536690000 | 44450 | 44550 | 44550 | 44400 | 442 |
| 635 | 20231117 | 094600 | 1517042500 | 44550 | 44600 | 44600 | 44450 | 857 |
| 636 | 20231117 | 094500 | 1478864650 | 44600 | 44600 | 44600 | 44550 | 436 |
| 637 | 20231117 | 094400 | 1459421150 | 44600 | 44600 | 44600 | 44550 | 73 |
| 638 | 20231117 | 094300 | 1456168050 | 44600 | 44600 | 44600 | 44500 | 1077 |
| 639 | 20231117 | 094200 | 1408140950 | 44600 | 44500 | 44600 | 44450 | 845 |
| 640 | 20231117 | 094100 | 1370499050 | 44400 | 44350 | 44500 | 44300 | 1701 |
| 641 | 20231117 | 094000 | 1295035000 | 44300 | 44200 | 44400 | 44150 | 924 |
| 642 | 20231117 | 093900 | 1254116600 | 44200 | 44150 | 44200 | 44150 | 327 |
| 643 | 20231117 | 093800 | 1239676650 | 44200 | 44250 | 44250 | 44200 | 347 |
| 644 | 20231117 | 093700 | 1224334000 | 44300 | 44450 | 44450 | 44300 | 1374 |
| 645 | 20231117 | 093600 | 1163303550 | 44450 | 44500 | 44500 | 44450 | 383 |
| 646 | 20231117 | 093500 | 1146273600 | 44500 | 44450 | 44500 | 44400 | 457 |
| 647 | 20231117 | 093400 | 1125952950 | 44450 | 44450 | 44450 | 44400 | 654 |
| 648 | 20231117 | 093300 | 1096883550 | 44450 | 44300 | 44450 | 44300 | 213 |
| 649 | 20231117 | 093200 | 1087426950 | 44400 | 44200 | 44400 | 44200 | 318 |
| 650 | 20231117 | 093100 | 1073332650 | 44200 | 44150 | 44300 | 44150 | 150 |
| 651 | 20231117 | 093000 | 1066705200 | 44150 | 44100 | 44150 | 44050 | 201 |
| 652 | 20231117 | 092900 | 1057843700 | 44150 | 44050 | 44150 | 44000 | 441 |
| 653 | 20231117 | 092800 | 1038421400 | 44050 | 44000 | 44050 | 44000 | 58 |
| 654 | 20231117 | 092700 | 1035868750 | 44000 | 44100 | 44100 | 44000 | 822 |
| 655 | 20231117 | 092600 | 999690250 | 44000 | 44150 | 44150 | 44000 | 192 |
| 656 | 20231117 | 092500 | 991230850 | 44100 | 44100 | 44100 | 44000 | 1030 |
| 657 | 20231117 | 092400 | 945875500 | 44150 | 44000 | 44150 | 44000 | 154 |
| 658 | 20231117 | 092300 | 939077300 | 44000 | 44250 | 44300 | 44000 | 1932 |
| 659 | 20231117 | 092200 | 853832450 | 44300 | 44350 | 44400 | 44300 | 612 |
| 660 | 20231117 | 092100 | 826708750 | 44400 | 44450 | 44600 | 44350 | 1855 |
| 661 | 20231117 | 092000 | 744174150 | 44450 | 44300 | 44450 | 44300 | 696 |
| 662 | 20231117 | 091900 | 713275950 | 44300 | 44450 | 44450 | 44300 | 1352 |
| 663 | 20231117 | 091800 | 653221650 | 44400 | 44250 | 44450 | 44250 | 1401 |
| 664 | 20231117 | 091700 | 591096900 | 44200 | 44400 | 44400 | 44200 | 729 |
| 665 | 20231117 | 091600 | 558803450 | 44400 | 44350 | 44400 | 44300 | 699 |
| 666 | 20231117 | 091500 | 527784850 | 44350 | 44300 | 44350 | 44250 | 1325 |
| 667 | 20231117 | 091400 | 469070550 | 44250 | 44250 | 44300 | 44250 | 296 |
| 668 | 20231117 | 091300 | 455972050 | 44250 | 44250 | 44250 | 44200 | 384 |
| 669 | 20231117 | 091200 | 438980700 | 44200 | 44100 | 44200 | 44050 | 719 |
| 670 | 20231117 | 091100 | 407244150 | 44100 | 44050 | 44100 | 44050 | 383 |
| 671 | 20231117 | 091000 | 390354900 | 44050 | 44050 | 44050 | 44000 | 303 |
| 672 | 20231117 | 090900 | 377007800 | 44050 | 44150 | 44200 | 44050 | 149 |
| 673 | 20231117 | 090800 | 370436200 | 44200 | 44250 | 44300 | 44200 | 1592 |
| 674 | 20231117 | 090700 | 299982500 | 44200 | 44200 | 44250 | 44200 | 1306 |
| 675 | 20231117 | 090600 | 242254750 | 44150 | 44100 | 44150 | 44100 | 715 |
| 676 | 20231117 | 090500 | 210697850 | 44100 | 44000 | 44100 | 44000 | 608 |
| 677 | 20231117 | 090400 | 183907650 | 43950 | 44100 | 44150 | 43900 | 1460 |
| 678 | 20231117 | 090300 | 119548300 | 44100 | 43650 | 44100 | 43650 | 677 |
| 679 | 20231117 | 090200 | 89878350 | 43600 | 43650 | 43650 | 43500 | 82 |
| 680 | 20231117 | 090100 | 86307400 | 43450 | 43500 | 43550 | 43450 | 697 |
| 681 | 20231117 | 090000 | 55997850 | 43500 | 43550 | 43600 | 43500 | 954 |