37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 202900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 3 | 20231113 | 202800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20231113 | 202700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20231113 | 202600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20231113 | 202500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20231113 | 202400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20231113 | 202300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20231113 | 202200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20231113 | 202100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20231113 | 202000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20231113 | 201900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20231113 | 201800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20231113 | 201700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20231113 | 201600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20231113 | 201500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20231113 | 201400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20231113 | 201300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20231113 | 201200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20231113 | 201100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20231113 | 201000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20231113 | 200900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20231113 | 200800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20231113 | 200700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20231113 | 200600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20231113 | 200500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20231113 | 200400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20231113 | 200300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20231113 | 200200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20231113 | 200100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20231113 | 200000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20231113 | 195900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 33 | 20231113 | 195800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20231113 | 195700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20231113 | 195600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20231113 | 195500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20231113 | 195400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20231113 | 195300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20231113 | 195200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20231113 | 195100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20231113 | 195000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20231113 | 194900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20231113 | 194800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20231113 | 194700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20231113 | 194600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20231113 | 194500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20231113 | 194400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20231113 | 194300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20231113 | 194200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20231113 | 194100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20231113 | 194000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20231113 | 193900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20231113 | 193800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20231113 | 193700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20231113 | 193600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20231113 | 193500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20231113 | 193400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20231113 | 193300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20231113 | 193200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20231113 | 193100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20231113 | 193000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20231113 | 192900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 63 | 20231113 | 192800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20231113 | 192700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20231113 | 192600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20231113 | 192500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20231113 | 192400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20231113 | 192300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20231113 | 192200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20231113 | 192100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20231113 | 192000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20231113 | 191900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20231113 | 191800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20231113 | 191700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20231113 | 191600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20231113 | 191500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20231113 | 191400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20231113 | 191300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20231113 | 191200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20231113 | 191100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20231113 | 191000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20231113 | 190900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20231113 | 190800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20231113 | 190700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20231113 | 190600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20231113 | 190500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20231113 | 190400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20231113 | 190300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20231113 | 190200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20231113 | 190100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20231113 | 190000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20231113 | 185900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 93 | 20231113 | 185800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20231113 | 185700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20231113 | 185600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20231113 | 185500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20231113 | 185400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20231113 | 185300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20231113 | 185200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20231113 | 185100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20231113 | 185000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20231113 | 184900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20231113 | 184800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20231113 | 184700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20231113 | 184600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20231113 | 184500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20231113 | 184400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20231113 | 184300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20231113 | 184200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20231113 | 184100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20231113 | 184000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20231113 | 183900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20231113 | 183800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20231113 | 183700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20231113 | 183600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20231113 | 183500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20231113 | 183400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20231113 | 183300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20231113 | 183200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20231113 | 183100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20231113 | 183000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20231113 | 182900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 123 | 20231113 | 182800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20231113 | 182700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20231113 | 182600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20231113 | 182500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20231113 | 182400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20231113 | 182300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20231113 | 182200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20231113 | 182100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20231113 | 182000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20231113 | 181900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20231113 | 181800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20231113 | 181700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20231113 | 181600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20231113 | 181500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20231113 | 181400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20231113 | 181300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20231113 | 181200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20231113 | 181100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20231113 | 181000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20231113 | 180900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20231113 | 180800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20231113 | 180700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20231113 | 180600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20231113 | 180500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20231113 | 180400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20231113 | 180300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20231113 | 180200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20231113 | 180100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20231113 | 180000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20231113 | 175900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 153 | 20231113 | 175800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20231113 | 175700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20231113 | 175600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20231113 | 175500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20231113 | 175400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20231113 | 175300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20231113 | 175200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20231113 | 175100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20231113 | 175000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20231113 | 174900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20231113 | 174800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20231113 | 174700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20231113 | 174600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20231113 | 174500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20231113 | 174400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20231113 | 174300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20231113 | 174200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20231113 | 174100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20231113 | 174000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20231113 | 173900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20231113 | 173800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20231113 | 173700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20231113 | 173600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20231113 | 173500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20231113 | 173400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20231113 | 173300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20231113 | 173200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20231113 | 173100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20231113 | 173000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20231113 | 172900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 183 | 20231113 | 172800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20231113 | 172700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20231113 | 172600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20231113 | 172500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20231113 | 172400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20231113 | 172300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20231113 | 172200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20231113 | 172100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20231113 | 172000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20231113 | 171900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20231113 | 171800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20231113 | 171700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20231113 | 171600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20231113 | 171500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20231113 | 171400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20231113 | 171300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20231113 | 171200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20231113 | 171100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20231113 | 171000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20231113 | 170900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20231113 | 170800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20231113 | 170700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20231113 | 170600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20231113 | 170500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20231113 | 170400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20231113 | 170300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20231113 | 170200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20231113 | 170100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20231113 | 170000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20231113 | 165900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 213 | 20231113 | 165800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20231113 | 165700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20231113 | 165600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20231113 | 165500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20231113 | 165400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20231113 | 165300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20231113 | 165200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20231113 | 165100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20231113 | 165000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20231113 | 164900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20231113 | 164800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20231113 | 164700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20231113 | 164600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20231113 | 164500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20231113 | 164400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20231113 | 164300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20231113 | 164200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20231113 | 164100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20231113 | 164000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20231113 | 163900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20231113 | 163800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20231113 | 163700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20231113 | 163600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20231113 | 163500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20231113 | 163400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20231113 | 163300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20231113 | 163200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20231113 | 163100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20231113 | 163000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20231113 | 162900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 243 | 20231113 | 162800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20231113 | 162700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20231113 | 162600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20231113 | 162500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20231113 | 162400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20231113 | 162300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20231113 | 162200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20231113 | 162100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20231113 | 162000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20231113 | 161900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20231113 | 161800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20231113 | 161700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20231113 | 161600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20231113 | 161500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20231113 | 161400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20231113 | 161300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20231113 | 161200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20231113 | 161100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20231113 | 161000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20231113 | 160900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20231113 | 160800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20231113 | 160700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20231113 | 160600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20231113 | 160500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20231113 | 160400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20231113 | 160300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20231113 | 160200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20231113 | 160100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20231113 | 160000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20231113 | 155900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 273 | 20231113 | 155800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20231113 | 155700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20231113 | 155600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20231113 | 155500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 277 | 20231113 | 155400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 278 | 20231113 | 155300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 279 | 20231113 | 155200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 280 | 20231113 | 155100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 281 | 20231113 | 155000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 282 | 20231113 | 154900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 283 | 20231113 | 154800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 284 | 20231113 | 154700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 285 | 20231113 | 154600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 286 | 20231113 | 154500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 287 | 20231113 | 154400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 288 | 20231113 | 154300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 289 | 20231113 | 154200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 290 | 20231113 | 154100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 291 | 20231113 | 154000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 292 | 20231113 | 153900 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 293 | 20231113 | 153800 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 294 | 20231113 | 153700 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 295 | 20231113 | 153600 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 296 | 20231113 | 153500 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 297 | 20231113 | 153400 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 298 | 20231113 | 153300 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 299 | 20231113 | 153200 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 300 | 20231113 | 153100 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 301 | 20231113 | 153000 | 8245325100 | 48850 | 48850 | 48850 | 48850 | 2998 |
| 302 | 20231113 | 152900 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 303 | 20231113 | 152800 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 304 | 20231113 | 152700 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 305 | 20231113 | 152600 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 306 | 20231113 | 152500 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 307 | 20231113 | 152400 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 308 | 20231113 | 152300 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 309 | 20231113 | 152200 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 310 | 20231113 | 152100 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 311 | 20231113 | 152000 | 8098872800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 312 | 20231113 | 151900 | 8098872800 | 48850 | 48850 | 48900 | 48850 | 379 |
| 313 | 20231113 | 151800 | 8080356850 | 48850 | 48850 | 48900 | 48800 | 689 |
| 314 | 20231113 | 151700 | 8046700400 | 48850 | 49000 | 49050 | 48850 | 203 |
| 315 | 20231113 | 151600 | 8036763800 | 48950 | 48850 | 49050 | 48850 | 638 |
| 316 | 20231113 | 151500 | 8005541600 | 48850 | 48750 | 48850 | 48750 | 1121 |
| 317 | 20231113 | 151400 | 7950871200 | 48750 | 48800 | 48850 | 48750 | 579 |
| 318 | 20231113 | 151300 | 7922621700 | 48800 | 48800 | 48850 | 48750 | 772 |
| 319 | 20231113 | 151200 | 7884950650 | 48750 | 48850 | 48850 | 48750 | 1011 |
| 320 | 20231113 | 151100 | 7835609050 | 48850 | 48900 | 48900 | 48850 | 276 |
| 321 | 20231113 | 151000 | 7822122150 | 48850 | 48850 | 49000 | 48850 | 291 |
| 322 | 20231113 | 150900 | 7807895900 | 48850 | 48850 | 48900 | 48800 | 264 |
| 323 | 20231113 | 150800 | 7795000350 | 48850 | 48800 | 48900 | 48800 | 500 |
| 324 | 20231113 | 150700 | 7770591250 | 48800 | 48850 | 48850 | 48800 | 495 |
| 325 | 20231113 | 150600 | 7746414300 | 48850 | 48800 | 48850 | 48750 | 542 |
| 326 | 20231113 | 150500 | 7719968200 | 48800 | 48850 | 48900 | 48800 | 1265 |
| 327 | 20231113 | 150400 | 7658203300 | 48900 | 48900 | 48950 | 48850 | 884 |
| 328 | 20231113 | 150300 | 7614987500 | 48900 | 48950 | 49050 | 48900 | 461 |
| 329 | 20231113 | 150200 | 7592431800 | 49000 | 49050 | 49050 | 48900 | 171 |
| 330 | 20231113 | 150100 | 7584057450 | 49050 | 49000 | 49050 | 48900 | 583 |
| 331 | 20231113 | 150000 | 7555506550 | 49050 | 49150 | 49150 | 48950 | 553 |
| 332 | 20231113 | 145900 | 7528398350 | 49150 | 49000 | 49150 | 48950 | 331 |
| 333 | 20231113 | 145800 | 7512177250 | 49000 | 48950 | 49050 | 48900 | 344 |
| 334 | 20231113 | 145700 | 7495332900 | 48950 | 49150 | 49150 | 48950 | 591 |
| 335 | 20231113 | 145600 | 7466360600 | 48950 | 49100 | 49150 | 48950 | 289 |
| 336 | 20231113 | 145500 | 7452193850 | 49100 | 49000 | 49200 | 49000 | 227 |
| 337 | 20231113 | 145400 | 7441048800 | 49000 | 49050 | 49200 | 49000 | 298 |
| 338 | 20231113 | 145300 | 7426416350 | 49200 | 49200 | 49250 | 49000 | 663 |
| 339 | 20231113 | 145200 | 7393891850 | 49200 | 49200 | 49250 | 49100 | 2096 |
| 340 | 20231113 | 145100 | 7290828950 | 49200 | 49300 | 49300 | 49200 | 516 |
| 341 | 20231113 | 145000 | 7265414250 | 49300 | 49350 | 49350 | 49250 | 473 |
| 342 | 20231113 | 144900 | 7242107850 | 49300 | 49250 | 49350 | 49250 | 683 |
| 343 | 20231113 | 144800 | 7208436800 | 49250 | 49250 | 49300 | 49250 | 279 |
| 344 | 20231113 | 144700 | 7194688550 | 49300 | 49250 | 49300 | 49250 | 197 |
| 345 | 20231113 | 144600 | 7184978650 | 49250 | 49250 | 49350 | 49250 | 137 |
| 346 | 20231113 | 144500 | 7178224200 | 49350 | 49250 | 49350 | 49250 | 376 |
| 347 | 20231113 | 144400 | 7159678450 | 49350 | 49250 | 49350 | 49250 | 187 |
| 348 | 20231113 | 144300 | 7150459150 | 49250 | 49250 | 49350 | 49250 | 377 |
| 349 | 20231113 | 144200 | 7131870450 | 49300 | 49350 | 49350 | 49250 | 166 |
| 350 | 20231113 | 144100 | 7123684100 | 49350 | 49300 | 49350 | 49250 | 223 |
| 351 | 20231113 | 144000 | 7112687000 | 49300 | 49350 | 49350 | 49200 | 414 |
| 352 | 20231113 | 143900 | 7092290750 | 49300 | 49400 | 49400 | 49250 | 121 |
| 353 | 20231113 | 143800 | 7086324250 | 49400 | 49250 | 49400 | 49250 | 265 |
| 354 | 20231113 | 143700 | 7073260100 | 49250 | 49250 | 49300 | 49200 | 249 |
| 355 | 20231113 | 143600 | 7060991300 | 49250 | 49350 | 49400 | 49250 | 373 |
| 356 | 20231113 | 143500 | 7042587200 | 49350 | 49400 | 49450 | 49350 | 109 |
| 357 | 20231113 | 143400 | 7037202100 | 49400 | 49350 | 49400 | 49300 | 164 |
| 358 | 20231113 | 143300 | 7029108150 | 49350 | 49500 | 49500 | 49300 | 238 |
| 359 | 20231113 | 143200 | 7017356800 | 49500 | 49500 | 49500 | 49300 | 116 |
| 360 | 20231113 | 143100 | 7011618150 | 49450 | 49400 | 49450 | 49300 | 169 |
| 361 | 20231113 | 143000 | 7003269800 | 49350 | 49400 | 49400 | 49300 | 504 |
| 362 | 20231113 | 142900 | 6978390900 | 49400 | 49400 | 49500 | 49400 | 90 |
| 363 | 20231113 | 142800 | 6973942800 | 49400 | 49450 | 49500 | 49400 | 170 |
| 364 | 20231113 | 142700 | 6965533450 | 49450 | 49450 | 49450 | 49250 | 110 |
| 365 | 20231113 | 142600 | 6960094500 | 49300 | 49500 | 49500 | 49300 | 1212 |
| 366 | 20231113 | 142500 | 6900277500 | 49450 | 49500 | 49500 | 49450 | 199 |
| 367 | 20231113 | 142400 | 6890428900 | 49500 | 49500 | 49500 | 49400 | 117 |
| 368 | 20231113 | 142300 | 6884642750 | 49500 | 49400 | 49500 | 49350 | 584 |
| 369 | 20231113 | 142200 | 6855764250 | 49350 | 49450 | 49450 | 49350 | 323 |
| 370 | 20231113 | 142100 | 6839799950 | 49450 | 49450 | 49450 | 49350 | 591 |
| 371 | 20231113 | 142000 | 6810585400 | 49450 | 49400 | 49450 | 49400 | 140 |
| 372 | 20231113 | 141900 | 6803664200 | 49450 | 49450 | 49450 | 49400 | 391 |
| 373 | 20231113 | 141800 | 6784346450 | 49450 | 49350 | 49450 | 49350 | 623 |
| 374 | 20231113 | 141700 | 6753571900 | 49350 | 49400 | 49400 | 49350 | 382 |
| 375 | 20231113 | 141600 | 6734707700 | 49400 | 49400 | 49450 | 49400 | 205 |
| 376 | 20231113 | 141500 | 6724579200 | 49350 | 49400 | 49450 | 49350 | 287 |
| 377 | 20231113 | 141400 | 6710391500 | 49450 | 49450 | 49450 | 49450 | 49 |
| 378 | 20231113 | 141300 | 6707968450 | 49450 | 49450 | 49450 | 49400 | 697 |
| 379 | 20231113 | 141200 | 6673517400 | 49450 | 49450 | 49450 | 49400 | 661 |
| 380 | 20231113 | 141100 | 6640846100 | 49450 | 49500 | 49550 | 49450 | 197 |
| 381 | 20231113 | 141000 | 6631085250 | 49500 | 49500 | 49600 | 49500 | 96 |
| 382 | 20231113 | 140900 | 6626330050 | 49600 | 49600 | 49650 | 49500 | 247 |
| 383 | 20231113 | 140800 | 6614081650 | 49650 | 49700 | 49700 | 49650 | 242 |
| 384 | 20231113 | 140700 | 6602059750 | 49700 | 49600 | 49700 | 49550 | 168 |
| 385 | 20231113 | 140600 | 6593725950 | 49600 | 49600 | 49600 | 49550 | 222 |
| 386 | 20231113 | 140500 | 6582715300 | 49600 | 49650 | 49700 | 49600 | 399 |
| 387 | 20231113 | 140400 | 6562920450 | 49650 | 49550 | 49650 | 49550 | 200 |
| 388 | 20231113 | 140300 | 6552992650 | 49500 | 49500 | 49550 | 49500 | 450 |
| 389 | 20231113 | 140200 | 6530717000 | 49500 | 49400 | 49500 | 49350 | 1159 |
| 390 | 20231113 | 140100 | 6473448100 | 49400 | 49300 | 49400 | 49300 | 557 |
| 391 | 20231113 | 140000 | 6445973200 | 49300 | 49250 | 49300 | 49250 | 151 |
| 392 | 20231113 | 135900 | 6438531150 | 49300 | 49250 | 49300 | 49200 | 109 |
| 393 | 20231113 | 135800 | 6433160000 | 49200 | 49250 | 49300 | 49200 | 521 |
| 394 | 20231113 | 135700 | 6407514400 | 49300 | 49200 | 49300 | 49200 | 208 |
| 395 | 20231113 | 135600 | 6397263250 | 49200 | 49250 | 49300 | 49200 | 62 |
| 396 | 20231113 | 135500 | 6394209300 | 49250 | 49200 | 49300 | 49200 | 275 |
| 397 | 20231113 | 135400 | 6380671300 | 49300 | 49200 | 49300 | 49200 | 215 |
| 398 | 20231113 | 135300 | 6370079150 | 49200 | 49250 | 49250 | 49200 | 176 |
| 399 | 20231113 | 135200 | 6361414550 | 49250 | 49300 | 49300 | 49250 | 392 |
| 400 | 20231113 | 135100 | 6342104650 | 49300 | 49300 | 49350 | 49250 | 329 |
| 401 | 20231113 | 135000 | 6325876950 | 49300 | 49300 | 49350 | 49250 | 210 |
| 402 | 20231113 | 134900 | 6315518850 | 49250 | 49200 | 49300 | 49200 | 48 |
| 403 | 20231113 | 134800 | 6313154100 | 49250 | 49200 | 49350 | 49200 | 620 |
| 404 | 20231113 | 134700 | 6282593250 | 49250 | 49250 | 49300 | 49200 | 180 |
| 405 | 20231113 | 134600 | 6273723800 | 49250 | 49250 | 49300 | 49200 | 188 |
| 406 | 20231113 | 134500 | 6264465300 | 49250 | 49200 | 49300 | 49200 | 186 |
| 407 | 20231113 | 134400 | 6255303000 | 49300 | 49200 | 49300 | 49200 | 533 |
| 408 | 20231113 | 134300 | 6229047250 | 49250 | 49300 | 49350 | 49200 | 136 |
| 409 | 20231113 | 134200 | 6222340250 | 49350 | 49250 | 49350 | 49200 | 156 |
| 410 | 20231113 | 134100 | 6214653950 | 49250 | 49250 | 49250 | 49200 | 151 |
| 411 | 20231113 | 134000 | 6207219250 | 49250 | 49200 | 49300 | 49200 | 123 |
| 412 | 20231113 | 133900 | 6201157000 | 49250 | 49250 | 49250 | 49200 | 407 |
| 413 | 20231113 | 133800 | 6181119600 | 49200 | 49250 | 49250 | 49200 | 118 |
| 414 | 20231113 | 133700 | 6175309250 | 49200 | 49250 | 49350 | 49200 | 455 |
| 415 | 20231113 | 133600 | 6152882000 | 49300 | 49200 | 49300 | 49200 | 145 |
| 416 | 20231113 | 133500 | 6145738200 | 49250 | 49300 | 49300 | 49200 | 143 |
| 417 | 20231113 | 133400 | 6138690300 | 49350 | 49350 | 49400 | 49300 | 336 |
| 418 | 20231113 | 133300 | 6122107950 | 49400 | 49300 | 49400 | 49200 | 389 |
| 419 | 20231113 | 133200 | 6102942450 | 49250 | 49300 | 49350 | 49200 | 910 |
| 420 | 20231113 | 133100 | 6058087350 | 49300 | 49350 | 49350 | 49250 | 69 |
| 421 | 20231113 | 133000 | 6054686350 | 49300 | 49300 | 49350 | 49300 | 265 |
| 422 | 20231113 | 132900 | 6041611800 | 49350 | 49300 | 49350 | 49300 | 54 |
| 423 | 20231113 | 132800 | 6038948300 | 49300 | 49350 | 49350 | 49200 | 278 |
| 424 | 20231113 | 132700 | 6025241800 | 49350 | 49350 | 49400 | 49200 | 247 |
| 425 | 20231113 | 132600 | 6013054000 | 49350 | 49400 | 49400 | 49200 | 646 |
| 426 | 20231113 | 132500 | 5981195800 | 49400 | 49400 | 49450 | 49350 | 174 |
| 427 | 20231113 | 132400 | 5972601050 | 49450 | 49350 | 49450 | 49350 | 826 |
| 428 | 20231113 | 132300 | 5931810650 | 49350 | 49300 | 49350 | 49300 | 241 |
| 429 | 20231113 | 132200 | 5919921350 | 49350 | 49300 | 49350 | 49300 | 199 |
| 430 | 20231113 | 132100 | 5910102350 | 49300 | 49200 | 49300 | 49150 | 589 |
| 431 | 20231113 | 132000 | 5881108100 | 49200 | 49200 | 49200 | 49100 | 336 |
| 432 | 20231113 | 131900 | 5864588850 | 49200 | 49200 | 49200 | 49100 | 158 |
| 433 | 20231113 | 131800 | 5856823550 | 49150 | 49150 | 49150 | 49100 | 276 |
| 434 | 20231113 | 131700 | 5843262450 | 49100 | 49100 | 49150 | 49050 | 339 |
| 435 | 20231113 | 131600 | 5826617450 | 49150 | 49100 | 49150 | 49050 | 167 |
| 436 | 20231113 | 131500 | 5818415250 | 49050 | 49100 | 49200 | 49000 | 298 |
| 437 | 20231113 | 131400 | 5803772700 | 49100 | 49100 | 49150 | 49050 | 232 |
| 438 | 20231113 | 131300 | 5792386400 | 49100 | 49200 | 49200 | 49100 | 154 |
| 439 | 20231113 | 131200 | 5784817300 | 49200 | 49000 | 49200 | 49000 | 260 |
| 440 | 20231113 | 131100 | 5772061150 | 49050 | 48950 | 49050 | 48950 | 52 |
| 441 | 20231113 | 131000 | 5769512350 | 49000 | 49000 | 49000 | 48850 | 319 |
| 442 | 20231113 | 130900 | 5753910050 | 48850 | 48900 | 49000 | 48850 | 436 |
| 443 | 20231113 | 130800 | 5732575300 | 48900 | 48800 | 48900 | 48750 | 910 |
| 444 | 20231113 | 130700 | 5688103550 | 48800 | 48850 | 48850 | 48800 | 331 |
| 445 | 20231113 | 130600 | 5671944400 | 48850 | 48800 | 48850 | 48800 | 540 |
| 446 | 20231113 | 130500 | 5645587400 | 48800 | 48800 | 48850 | 48800 | 602 |
| 447 | 20231113 | 130400 | 5616203000 | 48800 | 48850 | 48850 | 48800 | 185 |
| 448 | 20231113 | 130300 | 5607171450 | 48800 | 48850 | 48900 | 48800 | 1030 |
| 449 | 20231113 | 130200 | 5556857750 | 48900 | 48900 | 48900 | 48850 | 255 |
| 450 | 20231113 | 130100 | 5544389050 | 48850 | 48900 | 48950 | 48850 | 229 |
| 451 | 20231113 | 130000 | 5533186350 | 48900 | 48850 | 49000 | 48850 | 432 |
| 452 | 20231113 | 125900 | 5512068800 | 48850 | 48850 | 48950 | 48850 | 48 |
| 453 | 20231113 | 125800 | 5509722400 | 48850 | 48900 | 48950 | 48850 | 759 |
| 454 | 20231113 | 125700 | 5472622700 | 48850 | 48900 | 48900 | 48850 | 334 |
| 455 | 20231113 | 125600 | 5456293200 | 48850 | 49000 | 49000 | 48850 | 294 |
| 456 | 20231113 | 125500 | 5441910050 | 48950 | 49000 | 49000 | 48950 | 117 |
| 457 | 20231113 | 125400 | 5436179300 | 49000 | 48950 | 49000 | 48950 | 172 |
| 458 | 20231113 | 125300 | 5427752550 | 48950 | 49150 | 49150 | 48950 | 411 |
| 459 | 20231113 | 125200 | 5407603650 | 49050 | 49150 | 49150 | 49000 | 760 |
| 460 | 20231113 | 125100 | 5370317400 | 49150 | 49150 | 49150 | 49100 | 202 |
| 461 | 20231113 | 125000 | 5360391200 | 49200 | 49150 | 49200 | 49100 | 145 |
| 462 | 20231113 | 124900 | 5353261150 | 49150 | 49150 | 49200 | 49100 | 414 |
| 463 | 20231113 | 124800 | 5332925000 | 49150 | 49100 | 49200 | 49050 | 236 |
| 464 | 20231113 | 124700 | 5321328450 | 49100 | 49050 | 49150 | 49050 | 505 |
| 465 | 20231113 | 124600 | 5296537400 | 49000 | 48950 | 49150 | 48950 | 1017 |
| 466 | 20231113 | 124500 | 5246624300 | 49000 | 48950 | 49000 | 48900 | 174 |
| 467 | 20231113 | 124400 | 5238099550 | 48950 | 48950 | 49000 | 48900 | 206 |
| 468 | 20231113 | 124300 | 5228008050 | 48950 | 48950 | 49000 | 48900 | 134 |
| 469 | 20231113 | 124200 | 5221448700 | 48950 | 49000 | 49050 | 48900 | 384 |
| 470 | 20231113 | 124100 | 5202632150 | 49050 | 48900 | 49050 | 48900 | 365 |
| 471 | 20231113 | 124000 | 5184756850 | 48900 | 48900 | 48950 | 48850 | 415 |
| 472 | 20231113 | 123900 | 5164455400 | 48850 | 48850 | 48900 | 48850 | 395 |
| 473 | 20231113 | 123800 | 5145148200 | 48850 | 48850 | 48900 | 48850 | 1059 |
| 474 | 20231113 | 123700 | 5093382550 | 48800 | 48850 | 48900 | 48800 | 2424 |
| 475 | 20231113 | 123600 | 4975051900 | 48800 | 48950 | 48950 | 48800 | 1273 |
| 476 | 20231113 | 123500 | 4912846500 | 48900 | 49000 | 49000 | 48900 | 473 |
| 477 | 20231113 | 123400 | 4889703000 | 49050 | 49050 | 49050 | 48950 | 1489 |
| 478 | 20231113 | 123300 | 4816718450 | 49050 | 49200 | 49200 | 49050 | 2135 |
| 479 | 20231113 | 123200 | 4711807900 | 49200 | 49200 | 49300 | 49200 | 215 |
| 480 | 20231113 | 123100 | 4701215600 | 49250 | 49300 | 49300 | 49200 | 85 |
| 481 | 20231113 | 123000 | 4697027050 | 49300 | 49250 | 49300 | 49200 | 303 |
| 482 | 20231113 | 122900 | 4682100800 | 49200 | 49250 | 49250 | 49200 | 229 |
| 483 | 20231113 | 122800 | 4670825050 | 49250 | 49250 | 49300 | 49200 | 135 |
| 484 | 20231113 | 122700 | 4664176350 | 49200 | 49250 | 49300 | 49200 | 394 |
| 485 | 20231113 | 122600 | 4644783450 | 49250 | 49200 | 49300 | 49200 | 263 |
| 486 | 20231113 | 122500 | 4631832650 | 49250 | 49250 | 49350 | 49200 | 136 |
| 487 | 20231113 | 122400 | 4625130750 | 49250 | 49250 | 49250 | 49200 | 113 |
| 488 | 20231113 | 122300 | 4619567800 | 49200 | 49350 | 49350 | 49200 | 217 |
| 489 | 20231113 | 122200 | 4608876900 | 49300 | 49300 | 49400 | 49200 | 521 |
| 490 | 20231113 | 122100 | 4583201200 | 49350 | 49300 | 49400 | 49300 | 147 |
| 491 | 20231113 | 122000 | 4575950600 | 49300 | 49300 | 49350 | 49200 | 63 |
| 492 | 20231113 | 121900 | 4572846900 | 49250 | 49200 | 49300 | 49200 | 272 |
| 493 | 20231113 | 121800 | 4559451250 | 49200 | 49150 | 49250 | 49150 | 448 |
| 494 | 20231113 | 121700 | 4537409150 | 49150 | 49100 | 49150 | 49100 | 263 |
| 495 | 20231113 | 121600 | 4524486400 | 49150 | 49150 | 49150 | 49100 | 186 |
| 496 | 20231113 | 121500 | 4515348150 | 49100 | 49200 | 49250 | 49100 | 1191 |
| 497 | 20231113 | 121400 | 4456777650 | 49250 | 49200 | 49250 | 49200 | 209 |
| 498 | 20231113 | 121300 | 4446490550 | 49250 | 49250 | 49250 | 49200 | 124 |
| 499 | 20231113 | 121200 | 4440385550 | 49300 | 49300 | 49300 | 49250 | 360 |
| 500 | 20231113 | 121100 | 4422643800 | 49300 | 49300 | 49450 | 49250 | 656 |
| 501 | 20231113 | 121000 | 4390286100 | 49250 | 49200 | 49250 | 49200 | 294 |
| 502 | 20231113 | 120900 | 4375813200 | 49200 | 49200 | 49250 | 49150 | 547 |
| 503 | 20231113 | 120800 | 4348893750 | 49200 | 49150 | 49200 | 49150 | 503 |
| 504 | 20231113 | 120700 | 4324166400 | 49150 | 49150 | 49300 | 49150 | 376 |
| 505 | 20231113 | 120600 | 4305667150 | 49200 | 49250 | 49300 | 49150 | 274 |
| 506 | 20231113 | 120500 | 4292176700 | 49250 | 49150 | 49250 | 49150 | 739 |
| 507 | 20231113 | 120400 | 4255835250 | 49150 | 49300 | 49300 | 49150 | 1110 |
| 508 | 20231113 | 120300 | 4201220250 | 49300 | 49400 | 49450 | 49250 | 2608 |
| 509 | 20231113 | 120200 | 4072524950 | 49400 | 49400 | 49400 | 49350 | 192 |
| 510 | 20231113 | 120100 | 4063045600 | 49350 | 49450 | 49450 | 49350 | 493 |
| 511 | 20231113 | 120000 | 4038691150 | 49450 | 49400 | 49450 | 49400 | 360 |
| 512 | 20231113 | 115900 | 4020899500 | 49400 | 49350 | 49400 | 49350 | 46 |
| 513 | 20231113 | 115800 | 4018628550 | 49400 | 49400 | 49450 | 49350 | 434 |
| 514 | 20231113 | 115700 | 3997190650 | 49400 | 49450 | 49450 | 49400 | 305 |
| 515 | 20231113 | 115600 | 3982112900 | 49400 | 49450 | 49450 | 49400 | 425 |
| 516 | 20231113 | 115500 | 3961117500 | 49400 | 49400 | 49450 | 49400 | 566 |
| 517 | 20231113 | 115400 | 3933150600 | 49400 | 49450 | 49500 | 49400 | 587 |
| 518 | 20231113 | 115300 | 3904135250 | 49400 | 49450 | 49500 | 49400 | 608 |
| 519 | 20231113 | 115200 | 3874071500 | 49450 | 49500 | 49550 | 49450 | 360 |
| 520 | 20231113 | 115100 | 3856251300 | 49500 | 49550 | 49600 | 49500 | 626 |
| 521 | 20231113 | 115000 | 3825221800 | 49600 | 49550 | 49650 | 49550 | 147 |
| 522 | 20231113 | 114900 | 3817929650 | 49550 | 49550 | 49650 | 49550 | 638 |
| 523 | 20231113 | 114800 | 3786276350 | 49550 | 49550 | 49600 | 49500 | 170 |
| 524 | 20231113 | 114700 | 3777854850 | 49500 | 49500 | 49650 | 49500 | 435 |
| 525 | 20231113 | 114600 | 3756307500 | 49550 | 49650 | 49650 | 49550 | 1081 |
| 526 | 20231113 | 114500 | 3702696000 | 49600 | 49550 | 49600 | 49550 | 251 |
| 527 | 20231113 | 114400 | 3690250600 | 49500 | 49650 | 49650 | 49450 | 571 |
| 528 | 20231113 | 114300 | 3661955900 | 49550 | 49600 | 49650 | 49550 | 167 |
| 529 | 20231113 | 114200 | 3653671250 | 49600 | 49700 | 49700 | 49550 | 846 |
| 530 | 20231113 | 114100 | 3611733450 | 49600 | 49700 | 49700 | 49600 | 913 |
| 531 | 20231113 | 114000 | 3566413000 | 49700 | 49800 | 49800 | 49700 | 210 |
| 532 | 20231113 | 113900 | 3555970950 | 49850 | 49850 | 49850 | 49800 | 166 |
| 533 | 20231113 | 113800 | 3547696650 | 49850 | 49800 | 49850 | 49750 | 210 |
| 534 | 20231113 | 113700 | 3537233400 | 49750 | 49800 | 49850 | 49700 | 465 |
| 535 | 20231113 | 113600 | 3514098650 | 49850 | 49800 | 49850 | 49750 | 240 |
| 536 | 20231113 | 113500 | 3502142450 | 49850 | 49850 | 49900 | 49850 | 151 |
| 537 | 20231113 | 113400 | 3494613600 | 49850 | 49850 | 49850 | 49800 | 58 |
| 538 | 20231113 | 113300 | 3491724650 | 49950 | 49850 | 49950 | 49800 | 565 |
| 539 | 20231113 | 113200 | 3463564100 | 49850 | 49900 | 50000 | 49850 | 217 |
| 540 | 20231113 | 113100 | 3452735000 | 49900 | 50000 | 50000 | 49800 | 65 |
| 541 | 20231113 | 113000 | 3449490650 | 50100 | 49900 | 50100 | 49800 | 683 |
| 542 | 20231113 | 112900 | 3415414750 | 49900 | 49900 | 50000 | 49900 | 213 |
| 543 | 20231113 | 112800 | 3404780300 | 49950 | 50000 | 50000 | 49900 | 113 |
| 544 | 20231113 | 112700 | 3399132650 | 49950 | 49950 | 50200 | 49900 | 335 |
| 545 | 20231113 | 112600 | 3382384650 | 49950 | 50100 | 50100 | 49950 | 424 |
| 546 | 20231113 | 112500 | 3361186050 | 50100 | 50200 | 50200 | 50000 | 281 |
| 547 | 20231113 | 112400 | 3347090850 | 50100 | 50100 | 50100 | 50000 | 198 |
| 548 | 20231113 | 112300 | 3337178150 | 50100 | 50100 | 50200 | 50000 | 470 |
| 549 | 20231113 | 112200 | 3313647650 | 50100 | 50200 | 50200 | 50000 | 313 |
| 550 | 20231113 | 112100 | 3297947150 | 50100 | 50000 | 50200 | 50000 | 284 |
| 551 | 20231113 | 112000 | 3283719250 | 50000 | 50100 | 50200 | 50000 | 291 |
| 552 | 20231113 | 111900 | 3269120850 | 50100 | 50100 | 50200 | 50100 | 546 |
| 553 | 20231113 | 111800 | 3241737550 | 50200 | 50100 | 50200 | 50100 | 231 |
| 554 | 20231113 | 111700 | 3230146150 | 50100 | 50100 | 50200 | 50000 | 336 |
| 555 | 20231113 | 111600 | 3213292650 | 50200 | 50200 | 50300 | 50000 | 463 |
| 556 | 20231113 | 111500 | 3190038150 | 50200 | 50100 | 50200 | 50100 | 367 |
| 557 | 20231113 | 111400 | 3171640150 | 50000 | 50000 | 50200 | 50000 | 159 |
| 558 | 20231113 | 111300 | 3163674150 | 50000 | 50200 | 50200 | 50000 | 309 |
| 559 | 20231113 | 111200 | 3148191950 | 50200 | 50000 | 50200 | 50000 | 285 |
| 560 | 20231113 | 111100 | 3133900650 | 50200 | 50100 | 50200 | 50000 | 136 |
| 561 | 20231113 | 111000 | 3127082450 | 50200 | 50000 | 50200 | 49950 | 389 |
| 562 | 20231113 | 110900 | 3107615050 | 50000 | 50000 | 50100 | 49900 | 176 |
| 563 | 20231113 | 110800 | 3098816250 | 50100 | 50200 | 50200 | 50000 | 209 |
| 564 | 20231113 | 110700 | 3088341850 | 50100 | 50200 | 50200 | 50000 | 343 |
| 565 | 20231113 | 110600 | 3071159650 | 50200 | 50300 | 50300 | 49950 | 803 |
| 566 | 20231113 | 110500 | 3030987900 | 50300 | 50100 | 50300 | 50000 | 690 |
| 567 | 20231113 | 110400 | 2996361300 | 50100 | 50300 | 50300 | 50100 | 943 |
| 568 | 20231113 | 110300 | 2949056600 | 50300 | 50400 | 50400 | 50200 | 366 |
| 569 | 20231113 | 110200 | 2930639900 | 50200 | 50300 | 50400 | 50200 | 389 |
| 570 | 20231113 | 110100 | 2911091300 | 50200 | 50500 | 50500 | 50200 | 180 |
| 571 | 20231113 | 110000 | 2902025900 | 50500 | 50200 | 50500 | 50100 | 332 |
| 572 | 20231113 | 105900 | 2885298100 | 50200 | 50500 | 50500 | 50200 | 340 |
| 573 | 20231113 | 105800 | 2868158600 | 50500 | 50200 | 50500 | 50100 | 241 |
| 574 | 20231113 | 105700 | 2856014900 | 50200 | 50200 | 50400 | 50200 | 1451 |
| 575 | 20231113 | 105600 | 2783122400 | 50400 | 50200 | 50400 | 50200 | 424 |
| 576 | 20231113 | 105500 | 2761777600 | 50200 | 50500 | 50500 | 50200 | 372 |
| 577 | 20231113 | 105400 | 2743011700 | 50500 | 50500 | 50600 | 50300 | 398 |
| 578 | 20231113 | 105300 | 2722915400 | 50500 | 50400 | 50500 | 50400 | 445 |
| 579 | 20231113 | 105200 | 2700460700 | 50300 | 50400 | 50400 | 50300 | 421 |
| 580 | 20231113 | 105100 | 2679267800 | 50400 | 50400 | 50400 | 50300 | 265 |
| 581 | 20231113 | 105000 | 2665915800 | 50400 | 50200 | 50400 | 50200 | 230 |
| 582 | 20231113 | 104900 | 2654328300 | 50300 | 50300 | 50400 | 50300 | 302 |
| 583 | 20231113 | 104800 | 2639122100 | 50300 | 50400 | 50400 | 50300 | 253 |
| 584 | 20231113 | 104700 | 2626383700 | 50400 | 50300 | 50400 | 50200 | 388 |
| 585 | 20231113 | 104600 | 2606852800 | 50200 | 50300 | 50300 | 50200 | 325 |
| 586 | 20231113 | 104500 | 2590508300 | 50200 | 50400 | 50400 | 50200 | 320 |
| 587 | 20231113 | 104400 | 2574405800 | 50400 | 50300 | 50400 | 50200 | 230 |
| 588 | 20231113 | 104300 | 2562830900 | 50300 | 50200 | 50300 | 50100 | 472 |
| 589 | 20231113 | 104200 | 2539120600 | 50100 | 50200 | 50300 | 50100 | 729 |
| 590 | 20231113 | 104100 | 2502501300 | 50300 | 50300 | 50400 | 50300 | 124 |
| 591 | 20231113 | 104000 | 2496258700 | 50300 | 50200 | 50400 | 50200 | 563 |
| 592 | 20231113 | 103900 | 2467923800 | 50200 | 50200 | 50300 | 50200 | 465 |
| 593 | 20231113 | 103800 | 2444548900 | 50100 | 50400 | 50400 | 50100 | 442 |
| 594 | 20231113 | 103700 | 2422382000 | 50400 | 50300 | 50400 | 50200 | 308 |
| 595 | 20231113 | 103600 | 2406864500 | 50400 | 50300 | 50500 | 50300 | 260 |
| 596 | 20231113 | 103500 | 2393761600 | 50400 | 50500 | 50500 | 50300 | 386 |
| 597 | 20231113 | 103400 | 2374292400 | 50500 | 50500 | 50500 | 50400 | 377 |
| 598 | 20231113 | 103300 | 2355255100 | 50600 | 50400 | 50600 | 50400 | 425 |
| 599 | 20231113 | 103200 | 2333771600 | 50400 | 50500 | 50500 | 50400 | 485 |
| 600 | 20231113 | 103100 | 2309280900 | 50500 | 50400 | 50500 | 50400 | 1021 |
| 601 | 20231113 | 103000 | 2257808300 | 50400 | 50400 | 50400 | 50200 | 207 |
| 602 | 20231113 | 102900 | 2247379800 | 50400 | 50200 | 50400 | 50100 | 328 |
| 603 | 20231113 | 102800 | 2230890300 | 50300 | 50400 | 50400 | 50300 | 334 |
| 604 | 20231113 | 102700 | 2214074500 | 50400 | 50400 | 50400 | 50100 | 171 |
| 605 | 20231113 | 102600 | 2205464800 | 50400 | 50300 | 50400 | 50300 | 372 |
| 606 | 20231113 | 102500 | 2186725800 | 50300 | 50100 | 50400 | 50100 | 516 |
| 607 | 20231113 | 102400 | 2160804100 | 50100 | 50200 | 50300 | 50000 | 180 |
| 608 | 20231113 | 102300 | 2151772800 | 50200 | 50300 | 50300 | 50100 | 209 |
| 609 | 20231113 | 102200 | 2141269000 | 50300 | 50300 | 50300 | 50100 | 541 |
| 610 | 20231113 | 102100 | 2114096800 | 50300 | 50300 | 50400 | 50200 | 420 |
| 611 | 20231113 | 102000 | 2092965400 | 50300 | 50300 | 50300 | 50200 | 266 |
| 612 | 20231113 | 101900 | 2079591400 | 50300 | 50200 | 50300 | 50100 | 283 |
| 613 | 20231113 | 101800 | 2065368900 | 50100 | 50200 | 50300 | 50100 | 216 |
| 614 | 20231113 | 101700 | 2054526000 | 50200 | 50400 | 50400 | 50200 | 643 |
| 615 | 20231113 | 101600 | 2022154900 | 50400 | 50200 | 50400 | 50200 | 1652 |
| 616 | 20231113 | 101500 | 1939071400 | 50300 | 50200 | 50300 | 50100 | 996 |
| 617 | 20231113 | 101400 | 1889073300 | 50100 | 50300 | 50300 | 50100 | 176 |
| 618 | 20231113 | 101300 | 1880234700 | 50200 | 50200 | 50300 | 50200 | 122 |
| 619 | 20231113 | 101200 | 1874104600 | 50100 | 50100 | 50200 | 50100 | 25 |
| 620 | 20231113 | 101100 | 1872850400 | 50100 | 50000 | 50200 | 50000 | 783 |
| 621 | 20231113 | 101000 | 1833587700 | 50000 | 50100 | 50200 | 50000 | 899 |
| 622 | 20231113 | 100900 | 1788495900 | 50000 | 50000 | 50100 | 50000 | 174 |
| 623 | 20231113 | 100800 | 1779791400 | 50000 | 50000 | 50100 | 50000 | 200 |
| 624 | 20231113 | 100700 | 1769790600 | 49950 | 49900 | 49950 | 49900 | 160 |
| 625 | 20231113 | 100600 | 1761799100 | 49950 | 49900 | 49950 | 49900 | 107 |
| 626 | 20231113 | 100500 | 1756459550 | 50000 | 49850 | 50000 | 49850 | 42 |
| 627 | 20231113 | 100400 | 1754360600 | 50000 | 49900 | 50000 | 49900 | 337 |
| 628 | 20231113 | 100300 | 1737531450 | 49950 | 49950 | 49950 | 49950 | 152 |
| 629 | 20231113 | 100200 | 1729939050 | 50000 | 50000 | 50100 | 50000 | 371 |
| 630 | 20231113 | 100100 | 1711382750 | 50000 | 50000 | 50100 | 50000 | 56 |
| 631 | 20231113 | 100000 | 1708582650 | 50100 | 50300 | 50300 | 50100 | 383 |
| 632 | 20231113 | 095900 | 1689379650 | 50300 | 50200 | 50300 | 50100 | 283 |
| 633 | 20231113 | 095800 | 1675159650 | 50200 | 50000 | 50200 | 50000 | 375 |
| 634 | 20231113 | 095700 | 1656360550 | 50100 | 50200 | 50200 | 50100 | 250 |
| 635 | 20231113 | 095600 | 1643822950 | 50200 | 50200 | 50200 | 50100 | 179 |
| 636 | 20231113 | 095500 | 1634837250 | 50100 | 50100 | 50200 | 50100 | 16 |
| 637 | 20231113 | 095400 | 1634035450 | 50100 | 50200 | 50300 | 50000 | 631 |
| 638 | 20231113 | 095300 | 1602360650 | 50200 | 50000 | 50200 | 50000 | 381 |
| 639 | 20231113 | 095200 | 1583271750 | 50100 | 50000 | 50100 | 50000 | 56 |
| 640 | 20231113 | 095100 | 1580466750 | 50000 | 50000 | 50100 | 50000 | 33 |
| 641 | 20231113 | 095000 | 1578816650 | 50000 | 50000 | 50100 | 50000 | 89 |
| 642 | 20231113 | 094900 | 1574366150 | 50000 | 49950 | 50000 | 49950 | 89 |
| 643 | 20231113 | 094800 | 1569919150 | 49950 | 49850 | 49950 | 49850 | 200 |
| 644 | 20231113 | 094700 | 1559930250 | 49850 | 49950 | 50000 | 49850 | 206 |
| 645 | 20231113 | 094600 | 1549639450 | 49950 | 49950 | 49950 | 49950 | 87 |
| 646 | 20231113 | 094500 | 1545293800 | 49950 | 49900 | 49950 | 49900 | 156 |
| 647 | 20231113 | 094400 | 1537503250 | 49900 | 50000 | 50000 | 49900 | 37 |
| 648 | 20231113 | 094300 | 1535653950 | 49900 | 50000 | 50000 | 49900 | 100 |
| 649 | 20231113 | 094200 | 1530656350 | 50000 | 49900 | 50000 | 49850 | 165 |
| 650 | 20231113 | 094100 | 1522426150 | 49850 | 49850 | 49850 | 49800 | 696 |
| 651 | 20231113 | 094000 | 1487730600 | 49700 | 49850 | 49850 | 49700 | 178 |
| 652 | 20231113 | 093900 | 1478857900 | 49950 | 49600 | 49950 | 49600 | 130 |
| 653 | 20231113 | 093800 | 1472379550 | 49550 | 49950 | 49950 | 49400 | 305 |
| 654 | 20231113 | 093700 | 1457264050 | 49550 | 49600 | 50000 | 49550 | 314 |
| 655 | 20231113 | 093600 | 1441628250 | 49600 | 49500 | 49700 | 49500 | 199 |
| 656 | 20231113 | 093500 | 1431771700 | 49400 | 49400 | 49400 | 49400 | 270 |
| 657 | 20231113 | 093400 | 1418433700 | 49400 | 49400 | 49400 | 49350 | 286 |
| 658 | 20231113 | 093300 | 1404309400 | 49400 | 49500 | 49500 | 49400 | 333 |
| 659 | 20231113 | 093200 | 1387854850 | 49400 | 49450 | 49450 | 49400 | 466 |
| 660 | 20231113 | 093100 | 1364822950 | 49600 | 49500 | 49600 | 49450 | 493 |
| 661 | 20231113 | 093000 | 1340402000 | 49600 | 49500 | 49600 | 49500 | 40 |
| 662 | 20231113 | 092900 | 1338418600 | 49500 | 49550 | 49600 | 49500 | 971 |
| 663 | 20231113 | 092800 | 1290347050 | 49550 | 49650 | 49650 | 49550 | 747 |
| 664 | 20231113 | 092700 | 1253282600 | 49650 | 49750 | 49750 | 49650 | 384 |
| 665 | 20231113 | 092600 | 1234216900 | 49650 | 49800 | 49850 | 49650 | 1145 |
| 666 | 20231113 | 092500 | 1177248100 | 49800 | 49800 | 49850 | 49800 | 525 |
| 667 | 20231113 | 092400 | 1151100900 | 49800 | 49850 | 49850 | 49800 | 275 |
| 668 | 20231113 | 092300 | 1137393950 | 49850 | 49650 | 49850 | 49650 | 254 |
| 669 | 20231113 | 092200 | 1124782650 | 49600 | 49600 | 49650 | 49600 | 254 |
| 670 | 20231113 | 092100 | 1112177950 | 49600 | 49500 | 49600 | 49500 | 388 |
| 671 | 20231113 | 092000 | 1092957950 | 49500 | 49500 | 49500 | 49450 | 104 |
| 672 | 20231113 | 091900 | 1087810000 | 49450 | 49450 | 49450 | 49400 | 392 |
| 673 | 20231113 | 091800 | 1068430650 | 49450 | 49500 | 49500 | 49450 | 169 |
| 674 | 20231113 | 091700 | 1060065450 | 49650 | 49550 | 49650 | 49350 | 645 |
| 675 | 20231113 | 091600 | 1028138400 | 49550 | 49750 | 49800 | 49550 | 797 |
| 676 | 20231113 | 091500 | 988585000 | 49800 | 49750 | 50000 | 49750 | 443 |
| 677 | 20231113 | 091400 | 966489250 | 49650 | 49650 | 49650 | 49550 | 1750 |
| 678 | 20231113 | 091300 | 879693250 | 49650 | 49800 | 49800 | 49650 | 630 |
| 679 | 20231113 | 091200 | 848373050 | 49850 | 50000 | 50000 | 49750 | 762 |
| 680 | 20231113 | 091100 | 810343000 | 50100 | 50200 | 50200 | 49950 | 2798 |
| 681 | 20231113 | 091000 | 670344400 | 50300 | 50400 | 50400 | 50300 | 276 |
| 682 | 20231113 | 090900 | 656461300 | 50300 | 50300 | 50300 | 50300 | 95 |
| 683 | 20231113 | 090800 | 651682800 | 50300 | 50300 | 50400 | 50200 | 957 |
| 684 | 20231113 | 090700 | 603616400 | 50400 | 50700 | 50700 | 50300 | 2884 |
| 685 | 20231113 | 090600 | 458182700 | 50600 | 50700 | 50700 | 50600 | 337 |
| 686 | 20231113 | 090500 | 441099400 | 50700 | 50700 | 50800 | 50600 | 543 |
| 687 | 20231113 | 090400 | 413587400 | 50600 | 50700 | 50700 | 50600 | 440 |
| 688 | 20231113 | 090300 | 391305000 | 50600 | 50700 | 50900 | 50500 | 603 |
| 689 | 20231113 | 090200 | 360740000 | 50700 | 50700 | 50700 | 50500 | 881 |
| 690 | 20231113 | 090100 | 316122500 | 50600 | 50700 | 50900 | 50400 | 1042 |
| 691 | 20231113 | 090000 | 263356700 | 50700 | 51000 | 51000 | 50600 | 5067 |