38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 205200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 3 | 20231114 | 205100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231114 | 205000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231114 | 204900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231114 | 204800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231114 | 204700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231114 | 204600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231114 | 204500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231114 | 204400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231114 | 204300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231114 | 204200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231114 | 204100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231114 | 204000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231114 | 203900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231114 | 203800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231114 | 203700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231114 | 203600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231114 | 203500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231114 | 203400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231114 | 203300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231114 | 203200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231114 | 203100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231114 | 203000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231114 | 202900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231114 | 202800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231114 | 202700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231114 | 202600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231114 | 202500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231114 | 202400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231114 | 202300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231114 | 202200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 33 | 20231114 | 202100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231114 | 202000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231114 | 201900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231114 | 201800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231114 | 201700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231114 | 201600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231114 | 201500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231114 | 201400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231114 | 201300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231114 | 201200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231114 | 201100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231114 | 201000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231114 | 200900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231114 | 200800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231114 | 200700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231114 | 200600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231114 | 200500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231114 | 200400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231114 | 200300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231114 | 200200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231114 | 200100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231114 | 200000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231114 | 195900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231114 | 195800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231114 | 195700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231114 | 195600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231114 | 195500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231114 | 195400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231114 | 195300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231114 | 195200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 63 | 20231114 | 195100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231114 | 195000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231114 | 194900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231114 | 194800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231114 | 194700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231114 | 194600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231114 | 194500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231114 | 194400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231114 | 194300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231114 | 194200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231114 | 194100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231114 | 194000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231114 | 193900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231114 | 193800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231114 | 193700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231114 | 193600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231114 | 193500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231114 | 193400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231114 | 193300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231114 | 193200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231114 | 193100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231114 | 193000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231114 | 192900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231114 | 192800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231114 | 192700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231114 | 192600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231114 | 192500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231114 | 192400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231114 | 192300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231114 | 192200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 93 | 20231114 | 192100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231114 | 192000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231114 | 191900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231114 | 191800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231114 | 191700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231114 | 191600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231114 | 191500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231114 | 191400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231114 | 191300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231114 | 191200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231114 | 191100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231114 | 191000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231114 | 190900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231114 | 190800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231114 | 190700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231114 | 190600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231114 | 190500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231114 | 190400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231114 | 190300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231114 | 190200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231114 | 190100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231114 | 190000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231114 | 185900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231114 | 185800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231114 | 185700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231114 | 185600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231114 | 185500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231114 | 185400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231114 | 185300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231114 | 185200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 123 | 20231114 | 185100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231114 | 185000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231114 | 184900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231114 | 184800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231114 | 184700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231114 | 184600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231114 | 184500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231114 | 184400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231114 | 184300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231114 | 184200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231114 | 184100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231114 | 184000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231114 | 183900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231114 | 183800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231114 | 183700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231114 | 183600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231114 | 183500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231114 | 183400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231114 | 183300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231114 | 183200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231114 | 183100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231114 | 183000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231114 | 182900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231114 | 182800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231114 | 182700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231114 | 182600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231114 | 182500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231114 | 182400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231114 | 182300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231114 | 182200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 153 | 20231114 | 182100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231114 | 182000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231114 | 181900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231114 | 181800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231114 | 181700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231114 | 181600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231114 | 181500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231114 | 181400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231114 | 181300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231114 | 181200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231114 | 181100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231114 | 181000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231114 | 180900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231114 | 180800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231114 | 180700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231114 | 180600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231114 | 180500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231114 | 180400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231114 | 180300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231114 | 180200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231114 | 180100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231114 | 180000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231114 | 175900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231114 | 175800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231114 | 175700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231114 | 175600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231114 | 175500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231114 | 175400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231114 | 175300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231114 | 175200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 183 | 20231114 | 175100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231114 | 175000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231114 | 174900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231114 | 174800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231114 | 174700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231114 | 174600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231114 | 174500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231114 | 174400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231114 | 174300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231114 | 174200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231114 | 174100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231114 | 174000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231114 | 173900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231114 | 173800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231114 | 173700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231114 | 173600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231114 | 173500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231114 | 173400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231114 | 173300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231114 | 173200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231114 | 173100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231114 | 173000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231114 | 172900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231114 | 172800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231114 | 172700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231114 | 172600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231114 | 172500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231114 | 172400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231114 | 172300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231114 | 172200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 213 | 20231114 | 172100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231114 | 172000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231114 | 171900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231114 | 171800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231114 | 171700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231114 | 171600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231114 | 171500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231114 | 171400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231114 | 171300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231114 | 171200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231114 | 171100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231114 | 171000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231114 | 170900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231114 | 170800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231114 | 170700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231114 | 170600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231114 | 170500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231114 | 170400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231114 | 170300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231114 | 170200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231114 | 170100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231114 | 170000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231114 | 165900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231114 | 165800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231114 | 165700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231114 | 165600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231114 | 165500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231114 | 165400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231114 | 165300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231114 | 165200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 243 | 20231114 | 165100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231114 | 165000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231114 | 164900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231114 | 164800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231114 | 164700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231114 | 164600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231114 | 164500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231114 | 164400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231114 | 164300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231114 | 164200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231114 | 164100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231114 | 164000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231114 | 163900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231114 | 163800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231114 | 163700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231114 | 163600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231114 | 163500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231114 | 163400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231114 | 163300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231114 | 163200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231114 | 163100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231114 | 163000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231114 | 162900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231114 | 162800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231114 | 162700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231114 | 162600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231114 | 162500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231114 | 162400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231114 | 162300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231114 | 162200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 273 | 20231114 | 162100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231114 | 162000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231114 | 161900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231114 | 161800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20231114 | 161700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20231114 | 161600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20231114 | 161500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20231114 | 161400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20231114 | 161300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20231114 | 161200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20231114 | 161100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20231114 | 161000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20231114 | 160900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20231114 | 160800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20231114 | 160700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20231114 | 160600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20231114 | 160500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20231114 | 160400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20231114 | 160300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20231114 | 160200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20231114 | 160100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 294 | 20231114 | 160000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 295 | 20231114 | 155900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 296 | 20231114 | 155800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 297 | 20231114 | 155700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 298 | 20231114 | 155600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 299 | 20231114 | 155500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 300 | 20231114 | 155400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 301 | 20231114 | 155300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 302 | 20231114 | 155200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 303 | 20231114 | 155100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 304 | 20231114 | 155000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 305 | 20231114 | 154900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 306 | 20231114 | 154800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 307 | 20231114 | 154700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 308 | 20231114 | 154600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 309 | 20231114 | 154500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 310 | 20231114 | 154400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 311 | 20231114 | 154300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 312 | 20231114 | 154200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 313 | 20231114 | 154100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 314 | 20231114 | 154000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 315 | 20231114 | 153900 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 316 | 20231114 | 153800 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 317 | 20231114 | 153700 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 318 | 20231114 | 153600 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 319 | 20231114 | 153500 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 320 | 20231114 | 153400 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 321 | 20231114 | 153300 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 322 | 20231114 | 153200 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 323 | 20231114 | 153100 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 324 | 20231114 | 153000 | 8335451950 | 45600 | 45600 | 45600 | 45600 | 6130 |
| 325 | 20231114 | 152900 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 326 | 20231114 | 152800 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 327 | 20231114 | 152700 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 328 | 20231114 | 152600 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 329 | 20231114 | 152500 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 330 | 20231114 | 152400 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 331 | 20231114 | 152300 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 332 | 20231114 | 152200 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 333 | 20231114 | 152100 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 334 | 20231114 | 152000 | 8055923950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 335 | 20231114 | 151900 | 8055923950 | 45500 | 45550 | 45550 | 45500 | 676 |
| 336 | 20231114 | 151800 | 8025162350 | 45550 | 45600 | 45600 | 45500 | 191 |
| 337 | 20231114 | 151700 | 8016462950 | 45600 | 45600 | 45600 | 45500 | 110 |
| 338 | 20231114 | 151600 | 8011450550 | 45600 | 45600 | 45600 | 45550 | 846 |
| 339 | 20231114 | 151500 | 7972895550 | 45600 | 45500 | 45600 | 45500 | 1055 |
| 340 | 20231114 | 151400 | 7924835850 | 45500 | 45550 | 45550 | 45500 | 216 |
| 341 | 20231114 | 151300 | 7914997450 | 45550 | 45550 | 45550 | 45500 | 70 |
| 342 | 20231114 | 151200 | 7911809000 | 45550 | 45550 | 45550 | 45550 | 164 |
| 343 | 20231114 | 151100 | 7904338800 | 45550 | 45550 | 45600 | 45500 | 299 |
| 344 | 20231114 | 151000 | 7890713400 | 45550 | 45550 | 45600 | 45500 | 121 |
| 345 | 20231114 | 150900 | 7885198250 | 45600 | 45550 | 45600 | 45550 | 1640 |
| 346 | 20231114 | 150800 | 7810494400 | 45550 | 45550 | 45550 | 45500 | 81 |
| 347 | 20231114 | 150700 | 7806804900 | 45550 | 45550 | 45550 | 45500 | 408 |
| 348 | 20231114 | 150600 | 7788220550 | 45550 | 45550 | 45550 | 45500 | 142 |
| 349 | 20231114 | 150500 | 7781756300 | 45550 | 45500 | 45550 | 45500 | 366 |
| 350 | 20231114 | 150400 | 7765100600 | 45500 | 45550 | 45550 | 45500 | 920 |
| 351 | 20231114 | 150300 | 7723215800 | 45550 | 45550 | 45550 | 45500 | 178 |
| 352 | 20231114 | 150200 | 7715108050 | 45550 | 45550 | 45550 | 45500 | 119 |
| 353 | 20231114 | 150100 | 7709689450 | 45500 | 45500 | 45500 | 45450 | 553 |
| 354 | 20231114 | 150000 | 7684541050 | 45500 | 45500 | 45550 | 45500 | 379 |
| 355 | 20231114 | 145900 | 7667293400 | 45550 | 45500 | 45550 | 45500 | 497 |
| 356 | 20231114 | 145800 | 7644672300 | 45550 | 45550 | 45550 | 45500 | 511 |
| 357 | 20231114 | 145700 | 7621399350 | 45500 | 45450 | 45500 | 45450 | 1402 |
| 358 | 20231114 | 145600 | 7557624850 | 45500 | 45450 | 45500 | 45450 | 516 |
| 359 | 20231114 | 145500 | 7534170400 | 45450 | 45500 | 45500 | 45450 | 273 |
| 360 | 20231114 | 145400 | 7521759000 | 45500 | 45450 | 45500 | 45450 | 90 |
| 361 | 20231114 | 145300 | 7517664500 | 45500 | 45450 | 45500 | 45450 | 406 |
| 362 | 20231114 | 145200 | 7499209250 | 45450 | 45500 | 45500 | 45450 | 644 |
| 363 | 20231114 | 145100 | 7469936500 | 45500 | 45450 | 45550 | 45450 | 2062 |
| 364 | 20231114 | 145000 | 7376153250 | 45450 | 45350 | 45450 | 45350 | 938 |
| 365 | 20231114 | 144900 | 7333565250 | 45350 | 45350 | 45350 | 45350 | 579 |
| 366 | 20231114 | 144800 | 7307307600 | 45350 | 45300 | 45350 | 45300 | 601 |
| 367 | 20231114 | 144700 | 7280064150 | 45350 | 45300 | 45350 | 45300 | 90 |
| 368 | 20231114 | 144600 | 7275982750 | 45350 | 45350 | 45350 | 45300 | 72 |
| 369 | 20231114 | 144500 | 7272717650 | 45350 | 45350 | 45350 | 45350 | 47 |
| 370 | 20231114 | 144400 | 7270586200 | 45350 | 45400 | 45400 | 45350 | 204 |
| 371 | 20231114 | 144300 | 7261332650 | 45400 | 45400 | 45400 | 45400 | 75 |
| 372 | 20231114 | 144200 | 7257927650 | 45400 | 45350 | 45400 | 45350 | 797 |
| 373 | 20231114 | 144100 | 7221782350 | 45350 | 45400 | 45400 | 45350 | 759 |
| 374 | 20231114 | 144000 | 7187358900 | 45400 | 45400 | 45400 | 45350 | 62 |
| 375 | 20231114 | 143900 | 7184544600 | 45400 | 45400 | 45400 | 45350 | 112 |
| 376 | 20231114 | 143800 | 7179461300 | 45350 | 45350 | 45400 | 45300 | 1083 |
| 377 | 20231114 | 143700 | 7130345700 | 45300 | 45300 | 45350 | 45300 | 266 |
| 378 | 20231114 | 143600 | 7118294900 | 45350 | 45250 | 45350 | 45250 | 1125 |
| 379 | 20231114 | 143500 | 7067303800 | 45350 | 45300 | 45350 | 45300 | 542 |
| 380 | 20231114 | 143400 | 7042749700 | 45300 | 45350 | 45350 | 45300 | 490 |
| 381 | 20231114 | 143300 | 7020551750 | 45350 | 45300 | 45350 | 45300 | 196 |
| 382 | 20231114 | 143200 | 7011672000 | 45300 | 45300 | 45300 | 45300 | 517 |
| 383 | 20231114 | 143100 | 6988251900 | 45350 | 45350 | 45350 | 45300 | 176 |
| 384 | 20231114 | 143000 | 6980277200 | 45300 | 45300 | 45300 | 45300 | 308 |
| 385 | 20231114 | 142900 | 6966324800 | 45400 | 45350 | 45400 | 45300 | 576 |
| 386 | 20231114 | 142800 | 6940208550 | 45350 | 45350 | 45400 | 45350 | 289 |
| 387 | 20231114 | 142700 | 6927099450 | 45350 | 45400 | 45400 | 45350 | 70 |
| 388 | 20231114 | 142600 | 6923922100 | 45400 | 45350 | 45400 | 45350 | 97 |
| 389 | 20231114 | 142500 | 6919519700 | 45350 | 45250 | 45400 | 45250 | 440 |
| 390 | 20231114 | 142400 | 6899565450 | 45350 | 45250 | 45350 | 45250 | 367 |
| 391 | 20231114 | 142300 | 6882932600 | 45350 | 45350 | 45350 | 45250 | 125 |
| 392 | 20231114 | 142200 | 6877265650 | 45350 | 45300 | 45350 | 45300 | 1347 |
| 393 | 20231114 | 142100 | 6816240700 | 45350 | 45300 | 45350 | 45300 | 86 |
| 394 | 20231114 | 142000 | 6812343250 | 45350 | 45350 | 45350 | 45350 | 27 |
| 395 | 20231114 | 141900 | 6811118800 | 45350 | 45300 | 45350 | 45300 | 366 |
| 396 | 20231114 | 141800 | 6794534650 | 45350 | 45300 | 45350 | 45250 | 147 |
| 397 | 20231114 | 141700 | 6787872750 | 45300 | 45200 | 45300 | 45200 | 2235 |
| 398 | 20231114 | 141600 | 6686727900 | 45250 | 45200 | 45250 | 45200 | 99 |
| 399 | 20231114 | 141500 | 6682252150 | 45250 | 45200 | 45250 | 45200 | 106 |
| 400 | 20231114 | 141400 | 6677458750 | 45250 | 45200 | 45250 | 45200 | 467 |
| 401 | 20231114 | 141300 | 6656347100 | 45250 | 45200 | 45250 | 45200 | 143 |
| 402 | 20231114 | 141200 | 6649881400 | 45250 | 45250 | 45300 | 45250 | 376 |
| 403 | 20231114 | 141100 | 6632866150 | 45250 | 45250 | 45250 | 45250 | 467 |
| 404 | 20231114 | 141000 | 6611734400 | 45300 | 45300 | 45300 | 45300 | 33 |
| 405 | 20231114 | 140900 | 6610239500 | 45300 | 45300 | 45300 | 45300 | 1 |
| 406 | 20231114 | 140800 | 6610194200 | 45350 | 45300 | 45350 | 45250 | 74 |
| 407 | 20231114 | 140700 | 6606840200 | 45300 | 45300 | 45350 | 45300 | 1370 |
| 408 | 20231114 | 140600 | 6544777200 | 45300 | 45250 | 45300 | 45250 | 42 |
| 409 | 20231114 | 140500 | 6542875700 | 45250 | 45200 | 45250 | 45200 | 1942 |
| 410 | 20231114 | 140400 | 6455007450 | 45250 | 45200 | 45250 | 45200 | 35 |
| 411 | 20231114 | 140300 | 6453424600 | 45250 | 45200 | 45250 | 45200 | 31 |
| 412 | 20231114 | 140200 | 6452022750 | 45250 | 45200 | 45250 | 45200 | 237 |
| 413 | 20231114 | 140100 | 6441307350 | 45250 | 45200 | 45250 | 45200 | 114 |
| 414 | 20231114 | 140000 | 6436153700 | 45250 | 45200 | 45250 | 45200 | 62 |
| 415 | 20231114 | 135900 | 6433349150 | 45250 | 45200 | 45250 | 45200 | 31 |
| 416 | 20231114 | 135800 | 6431947250 | 45250 | 45200 | 45250 | 45200 | 292 |
| 417 | 20231114 | 135700 | 6418735150 | 45250 | 45200 | 45250 | 45200 | 86 |
| 418 | 20231114 | 135600 | 6414847900 | 45250 | 45250 | 45250 | 45250 | 13 |
| 419 | 20231114 | 135500 | 6414259650 | 45250 | 45200 | 45250 | 45200 | 38 |
| 420 | 20231114 | 135400 | 6412540200 | 45250 | 45250 | 45250 | 45250 | 7 |
| 421 | 20231114 | 135300 | 6412223450 | 45250 | 45200 | 45250 | 45200 | 805 |
| 422 | 20231114 | 135200 | 6375827600 | 45200 | 45200 | 45200 | 45200 | 258 |
| 423 | 20231114 | 135100 | 6364166000 | 45200 | 45150 | 45200 | 45150 | 45 |
| 424 | 20231114 | 135000 | 6362134200 | 45150 | 45100 | 45150 | 45100 | 1527 |
| 425 | 20231114 | 134900 | 6293201400 | 45150 | 45100 | 45150 | 45100 | 1459 |
| 426 | 20231114 | 134800 | 6227400450 | 45100 | 45100 | 45100 | 45100 | 103 |
| 427 | 20231114 | 134700 | 6222755150 | 45100 | 45100 | 45100 | 45100 | 249 |
| 428 | 20231114 | 134600 | 6211525250 | 45100 | 45100 | 45100 | 45100 | 293 |
| 429 | 20231114 | 134500 | 6198310950 | 45100 | 45100 | 45100 | 45100 | 50 |
| 430 | 20231114 | 134400 | 6196055950 | 45100 | 45150 | 45150 | 45100 | 566 |
| 431 | 20231114 | 134300 | 6170522050 | 45150 | 45150 | 45150 | 45150 | 36 |
| 432 | 20231114 | 134200 | 6168896650 | 45150 | 45150 | 45150 | 45150 | 530 |
| 433 | 20231114 | 134100 | 6144967150 | 45150 | 45150 | 45150 | 45150 | 33 |
| 434 | 20231114 | 134000 | 6143477200 | 45200 | 45200 | 45200 | 45200 | 58 |
| 435 | 20231114 | 133900 | 6140855600 | 45200 | 45200 | 45250 | 45200 | 630 |
| 436 | 20231114 | 133800 | 6112379500 | 45200 | 45200 | 45200 | 45200 | 68 |
| 437 | 20231114 | 133700 | 6109305900 | 45200 | 45200 | 45200 | 45200 | 95 |
| 438 | 20231114 | 133600 | 6105011900 | 45200 | 45200 | 45250 | 45200 | 564 |
| 439 | 20231114 | 133500 | 6079518250 | 45200 | 45200 | 45250 | 45200 | 379 |
| 440 | 20231114 | 133400 | 6062386200 | 45250 | 45250 | 45250 | 45250 | 2 |
| 441 | 20231114 | 133300 | 6062295700 | 45250 | 45250 | 45250 | 45250 | 280 |
| 442 | 20231114 | 133200 | 6049625700 | 45250 | 45250 | 45250 | 45250 | 611 |
| 443 | 20231114 | 133100 | 6021977950 | 45250 | 45250 | 45250 | 45200 | 134 |
| 444 | 20231114 | 133000 | 6015916100 | 45250 | 45250 | 45250 | 45250 | 266 |
| 445 | 20231114 | 132900 | 6003879600 | 45250 | 45250 | 45250 | 45250 | 33 |
| 446 | 20231114 | 132800 | 6002386350 | 45250 | 45250 | 45250 | 45250 | 104 |
| 447 | 20231114 | 132700 | 5997680350 | 45250 | 45250 | 45250 | 45250 | 119 |
| 448 | 20231114 | 132600 | 5992295600 | 45250 | 45250 | 45250 | 45250 | 31 |
| 449 | 20231114 | 132500 | 5990892850 | 45250 | 45250 | 45300 | 45250 | 287 |
| 450 | 20231114 | 132400 | 5977906000 | 45250 | 45200 | 45250 | 45200 | 1184 |
| 451 | 20231114 | 132300 | 5924330900 | 45200 | 45200 | 45200 | 45200 | 30 |
| 452 | 20231114 | 132200 | 5922974900 | 45250 | 45250 | 45250 | 45250 | 40 |
| 453 | 20231114 | 132100 | 5921164900 | 45250 | 45250 | 45250 | 45250 | 38 |
| 454 | 20231114 | 132000 | 5919445400 | 45250 | 45200 | 45250 | 45200 | 640 |
| 455 | 20231114 | 131900 | 5890486300 | 45200 | 45200 | 45250 | 45200 | 49 |
| 456 | 20231114 | 131800 | 5888271400 | 45200 | 45150 | 45250 | 45150 | 624 |
| 457 | 20231114 | 131700 | 5860067400 | 45150 | 45100 | 45150 | 45100 | 337 |
| 458 | 20231114 | 131600 | 5844851950 | 45150 | 45100 | 45150 | 45100 | 409 |
| 459 | 20231114 | 131500 | 5826394250 | 45100 | 45100 | 45100 | 45100 | 80 |
| 460 | 20231114 | 131400 | 5822786250 | 45150 | 45100 | 45150 | 45050 | 1136 |
| 461 | 20231114 | 131300 | 5771562850 | 45150 | 45100 | 45150 | 45100 | 48 |
| 462 | 20231114 | 131200 | 5769397400 | 45100 | 45150 | 45150 | 45100 | 552 |
| 463 | 20231114 | 131100 | 5744479100 | 45150 | 45200 | 45200 | 45150 | 159 |
| 464 | 20231114 | 131000 | 5737298700 | 45200 | 45200 | 45200 | 45200 | 234 |
| 465 | 20231114 | 130900 | 5726721900 | 45250 | 45200 | 45250 | 45200 | 26 |
| 466 | 20231114 | 130800 | 5725546450 | 45200 | 45200 | 45200 | 45200 | 49 |
| 467 | 20231114 | 130700 | 5723331650 | 45200 | 45200 | 45200 | 45200 | 270 |
| 468 | 20231114 | 130600 | 5711127650 | 45200 | 45200 | 45250 | 45200 | 415 |
| 469 | 20231114 | 130500 | 5692367750 | 45200 | 45200 | 45250 | 45150 | 358 |
| 470 | 20231114 | 130400 | 5676190550 | 45200 | 45100 | 45200 | 45100 | 745 |
| 471 | 20231114 | 130300 | 5642542850 | 45150 | 45150 | 45150 | 45150 | 25 |
| 472 | 20231114 | 130200 | 5641414100 | 45150 | 45150 | 45200 | 45150 | 457 |
| 473 | 20231114 | 130100 | 5620779550 | 45200 | 45200 | 45200 | 45200 | 80 |
| 474 | 20231114 | 130000 | 5617163550 | 45200 | 45200 | 45200 | 45200 | 15 |
| 475 | 20231114 | 125900 | 5616485550 | 45200 | 45150 | 45200 | 45150 | 751 |
| 476 | 20231114 | 125800 | 5582553050 | 45150 | 45050 | 45150 | 45050 | 1981 |
| 477 | 20231114 | 125700 | 5493232650 | 45100 | 45050 | 45100 | 45050 | 73 |
| 478 | 20231114 | 125600 | 5489941500 | 45100 | 45050 | 45100 | 45050 | 74 |
| 479 | 20231114 | 125500 | 5486607550 | 45050 | 45050 | 45100 | 45050 | 178 |
| 480 | 20231114 | 125400 | 5478588400 | 45100 | 45100 | 45100 | 45100 | 336 |
| 481 | 20231114 | 125300 | 5463434800 | 45150 | 45150 | 45150 | 45150 | 50 |
| 482 | 20231114 | 125200 | 5461177300 | 45150 | 45150 | 45150 | 45150 | 117 |
| 483 | 20231114 | 125100 | 5455894750 | 45150 | 45100 | 45150 | 45100 | 24 |
| 484 | 20231114 | 125000 | 5454812000 | 45100 | 45100 | 45100 | 45100 | 17 |
| 485 | 20231114 | 124900 | 5454045300 | 45150 | 45100 | 45150 | 45100 | 139 |
| 486 | 20231114 | 124800 | 5447774900 | 45150 | 45150 | 45200 | 45100 | 925 |
| 487 | 20231114 | 124700 | 5406011400 | 45150 | 45150 | 45150 | 45150 | 328 |
| 488 | 20231114 | 124600 | 5391202200 | 45100 | 45150 | 45150 | 45100 | 35 |
| 489 | 20231114 | 124500 | 5389622500 | 45100 | 45100 | 45100 | 45100 | 197 |
| 490 | 20231114 | 124400 | 5380737800 | 45100 | 45100 | 45100 | 45100 | 50 |
| 491 | 20231114 | 124300 | 5378482800 | 45100 | 45100 | 45100 | 45050 | 325 |
| 492 | 20231114 | 124200 | 5363825350 | 45100 | 45100 | 45100 | 45100 | 102 |
| 493 | 20231114 | 124100 | 5359225150 | 45100 | 45050 | 45100 | 45050 | 212 |
| 494 | 20231114 | 124000 | 5349664250 | 45050 | 45050 | 45050 | 45050 | 90 |
| 495 | 20231114 | 123900 | 5345609750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 496 | 20231114 | 123800 | 5345609750 | 45050 | 45050 | 45050 | 45050 | 833 |
| 497 | 20231114 | 123700 | 5308083100 | 45000 | 45050 | 45050 | 45000 | 11 |
| 498 | 20231114 | 123600 | 5307587650 | 45050 | 45050 | 45050 | 45050 | 22 |
| 499 | 20231114 | 123500 | 5306596550 | 45000 | 45000 | 45000 | 45000 | 1437 |
| 500 | 20231114 | 123400 | 5241931550 | 45000 | 45000 | 45000 | 45000 | 584 |
| 501 | 20231114 | 123300 | 5215651550 | 45050 | 45000 | 45050 | 45000 | 674 |
| 502 | 20231114 | 123200 | 5185287950 | 45000 | 45000 | 45050 | 45000 | 155 |
| 503 | 20231114 | 123100 | 5178312850 | 45000 | 45050 | 45050 | 45000 | 94 |
| 504 | 20231114 | 123000 | 5174078200 | 45050 | 45050 | 45050 | 45050 | 48 |
| 505 | 20231114 | 122900 | 5171915800 | 45000 | 45000 | 45000 | 45000 | 2 |
| 506 | 20231114 | 122800 | 5171825800 | 45050 | 45000 | 45050 | 45000 | 14 |
| 507 | 20231114 | 122700 | 5171195750 | 45050 | 45050 | 45050 | 45050 | 95 |
| 508 | 20231114 | 122600 | 5166916000 | 45050 | 45050 | 45050 | 45050 | 146 |
| 509 | 20231114 | 122500 | 5160338700 | 45050 | 45050 | 45050 | 45050 | 753 |
| 510 | 20231114 | 122400 | 5126416050 | 45000 | 45000 | 45000 | 44950 | 1708 |
| 511 | 20231114 | 122300 | 5049562550 | 45000 | 44950 | 45000 | 44950 | 83 |
| 512 | 20231114 | 122200 | 5045829250 | 44950 | 44950 | 44950 | 44950 | 262 |
| 513 | 20231114 | 122100 | 5034052350 | 44950 | 45000 | 45000 | 44950 | 183 |
| 514 | 20231114 | 122000 | 5025823600 | 45000 | 45000 | 45000 | 45000 | 105 |
| 515 | 20231114 | 121900 | 5021098600 | 45000 | 45000 | 45000 | 45000 | 1273 |
| 516 | 20231114 | 121800 | 4963813600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 517 | 20231114 | 121700 | 4963813600 | 45000 | 45000 | 45000 | 45000 | 278 |
| 518 | 20231114 | 121600 | 4951303600 | 45050 | 45050 | 45050 | 45050 | 497 |
| 519 | 20231114 | 121500 | 4928913750 | 45050 | 45050 | 45050 | 45050 | 51 |
| 520 | 20231114 | 121400 | 4926616200 | 45100 | 45050 | 45100 | 45050 | 656 |
| 521 | 20231114 | 121300 | 4897053300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 522 | 20231114 | 121200 | 4897053300 | 45050 | 45050 | 45050 | 45050 | 187 |
| 523 | 20231114 | 121100 | 4888628950 | 45100 | 45050 | 45100 | 45050 | 68 |
| 524 | 20231114 | 121000 | 4885563850 | 45050 | 45050 | 45050 | 45050 | 0 |
| 525 | 20231114 | 120900 | 4885563850 | 45050 | 45100 | 45100 | 45050 | 143 |
| 526 | 20231114 | 120800 | 4879120400 | 45100 | 45100 | 45100 | 45100 | 71 |
| 527 | 20231114 | 120700 | 4875918300 | 45050 | 45100 | 45100 | 45050 | 534 |
| 528 | 20231114 | 120600 | 4851843050 | 45100 | 45100 | 45100 | 45100 | 219 |
| 529 | 20231114 | 120500 | 4841966150 | 45150 | 45150 | 45150 | 45100 | 570 |
| 530 | 20231114 | 120400 | 4816257350 | 45100 | 45150 | 45150 | 45100 | 189 |
| 531 | 20231114 | 120300 | 4807725950 | 45150 | 45100 | 45150 | 45100 | 129 |
| 532 | 20231114 | 120200 | 4801904700 | 45150 | 45100 | 45150 | 45100 | 171 |
| 533 | 20231114 | 120100 | 4794191550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 534 | 20231114 | 120000 | 4794191550 | 45100 | 45100 | 45100 | 45100 | 124 |
| 535 | 20231114 | 115900 | 4788599150 | 45150 | 45150 | 45150 | 45150 | 56 |
| 536 | 20231114 | 115800 | 4786070750 | 45100 | 45100 | 45150 | 45100 | 295 |
| 537 | 20231114 | 115700 | 4772765450 | 45150 | 45150 | 45150 | 45150 | 20 |
| 538 | 20231114 | 115600 | 4771862450 | 45150 | 45150 | 45150 | 45150 | 33 |
| 539 | 20231114 | 115500 | 4770372500 | 45150 | 45150 | 45150 | 45150 | 59 |
| 540 | 20231114 | 115400 | 4767708650 | 45150 | 45150 | 45150 | 45100 | 74 |
| 541 | 20231114 | 115300 | 4764369300 | 45150 | 45100 | 45150 | 45100 | 155 |
| 542 | 20231114 | 115200 | 4757377550 | 45100 | 45150 | 45150 | 45100 | 34 |
| 543 | 20231114 | 115100 | 4755844100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 544 | 20231114 | 115000 | 4755844100 | 45150 | 45150 | 45150 | 45150 | 87 |
| 545 | 20231114 | 114900 | 4751916050 | 45100 | 45150 | 45150 | 45100 | 206 |
| 546 | 20231114 | 114800 | 4742619150 | 45150 | 45150 | 45150 | 45150 | 5 |
| 547 | 20231114 | 114700 | 4742393400 | 45150 | 45100 | 45150 | 45100 | 210 |
| 548 | 20231114 | 114600 | 4732920700 | 45100 | 45050 | 45100 | 45050 | 553 |
| 549 | 20231114 | 114500 | 4707992750 | 45050 | 45050 | 45100 | 45050 | 92 |
| 550 | 20231114 | 114400 | 4703846650 | 45050 | 45050 | 45050 | 45050 | 230 |
| 551 | 20231114 | 114300 | 4693485150 | 45050 | 45050 | 45050 | 45000 | 373 |
| 552 | 20231114 | 114200 | 4676681550 | 45000 | 45050 | 45050 | 45000 | 187 |
| 553 | 20231114 | 114100 | 4668257250 | 45000 | 45050 | 45050 | 45000 | 515 |
| 554 | 20231114 | 114000 | 4645057600 | 45050 | 45050 | 45050 | 45050 | 27 |
| 555 | 20231114 | 113900 | 4643841250 | 45000 | 45000 | 45000 | 45000 | 2 |
| 556 | 20231114 | 113800 | 4643751250 | 45100 | 45000 | 45100 | 45000 | 1025 |
| 557 | 20231114 | 113700 | 4597579550 | 45000 | 45000 | 45000 | 45000 | 158 |
| 558 | 20231114 | 113600 | 4590469550 | 45000 | 45000 | 45000 | 45000 | 345 |
| 559 | 20231114 | 113500 | 4574944550 | 45000 | 45000 | 45000 | 45000 | 398 |
| 560 | 20231114 | 113400 | 4557034550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 561 | 20231114 | 113300 | 4557034550 | 45000 | 45050 | 45050 | 45000 | 211 |
| 562 | 20231114 | 113200 | 4547538800 | 45050 | 45050 | 45050 | 45050 | 6 |
| 563 | 20231114 | 113100 | 4547268500 | 45000 | 45000 | 45000 | 45000 | 1587 |
| 564 | 20231114 | 113000 | 4475853500 | 44950 | 44950 | 44950 | 44950 | 70 |
| 565 | 20231114 | 112900 | 4472707000 | 44950 | 45000 | 45000 | 44950 | 2 |
| 566 | 20231114 | 112800 | 4472617050 | 45000 | 45000 | 45000 | 45000 | 1 |
| 567 | 20231114 | 112700 | 4472572050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 568 | 20231114 | 112600 | 4472572050 | 44950 | 44950 | 44950 | 44950 | 829 |
| 569 | 20231114 | 112500 | 4435308500 | 44950 | 44900 | 44950 | 44900 | 1043 |
| 570 | 20231114 | 112400 | 4388427550 | 44900 | 44950 | 44950 | 44900 | 129 |
| 571 | 20231114 | 112300 | 4382634850 | 44900 | 44900 | 44900 | 44900 | 34 |
| 572 | 20231114 | 112200 | 4381108250 | 44950 | 44950 | 44950 | 44950 | 135 |
| 573 | 20231114 | 112100 | 4375040000 | 44950 | 45000 | 45000 | 44950 | 2940 |
| 574 | 20231114 | 112000 | 4242798750 | 45050 | 45050 | 45050 | 45050 | 26 |
| 575 | 20231114 | 111900 | 4241627450 | 45000 | 45000 | 45000 | 45000 | 191 |
| 576 | 20231114 | 111800 | 4233032450 | 45050 | 45050 | 45050 | 45050 | 42 |
| 577 | 20231114 | 111700 | 4231140350 | 45050 | 45050 | 45050 | 45000 | 172 |
| 578 | 20231114 | 111600 | 4223399200 | 45050 | 45050 | 45050 | 45050 | 54 |
| 579 | 20231114 | 111500 | 4220966500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 580 | 20231114 | 111400 | 4220966500 | 45000 | 45050 | 45050 | 45000 | 234 |
| 581 | 20231114 | 111300 | 4210432450 | 45050 | 45050 | 45050 | 45050 | 39 |
| 582 | 20231114 | 111200 | 4208675500 | 45050 | 45050 | 45050 | 45050 | 31 |
| 583 | 20231114 | 111100 | 4207278950 | 45050 | 45050 | 45050 | 45000 | 160 |
| 584 | 20231114 | 111000 | 4200072700 | 45050 | 45000 | 45050 | 45000 | 169 |
| 585 | 20231114 | 110900 | 4192465350 | 45000 | 45050 | 45050 | 45000 | 107 |
| 586 | 20231114 | 110800 | 4187646700 | 45050 | 45050 | 45050 | 45050 | 102 |
| 587 | 20231114 | 110700 | 4183051600 | 45050 | 45050 | 45050 | 45050 | 154 |
| 588 | 20231114 | 110600 | 4176113900 | 45000 | 45050 | 45050 | 45000 | 50 |
| 589 | 20231114 | 110500 | 4173863400 | 45050 | 45050 | 45050 | 45050 | 2 |
| 590 | 20231114 | 110400 | 4173773300 | 45000 | 45000 | 45000 | 45000 | 566 |
| 591 | 20231114 | 110300 | 4148303300 | 45000 | 45000 | 45000 | 45000 | 299 |
| 592 | 20231114 | 110200 | 4134848300 | 45000 | 44950 | 45000 | 44950 | 1341 |
| 593 | 20231114 | 110100 | 4074512300 | 44950 | 44950 | 45000 | 44950 | 87 |
| 594 | 20231114 | 110000 | 4070601500 | 44950 | 45000 | 45000 | 44950 | 35 |
| 595 | 20231114 | 105900 | 4069028200 | 45000 | 44950 | 45000 | 44950 | 146 |
| 596 | 20231114 | 105800 | 4062465250 | 45000 | 45050 | 45050 | 44950 | 2191 |
| 597 | 20231114 | 105700 | 3963890150 | 45050 | 45000 | 45050 | 45000 | 101 |
| 598 | 20231114 | 105600 | 3959345100 | 45000 | 45050 | 45050 | 45000 | 165 |
| 599 | 20231114 | 105500 | 3951920050 | 45000 | 45050 | 45050 | 45000 | 113 |
| 600 | 20231114 | 105400 | 3946835000 | 45050 | 45050 | 45050 | 45050 | 562 |
| 601 | 20231114 | 105300 | 3921516900 | 45050 | 45050 | 45050 | 45050 | 45 |
| 602 | 20231114 | 105200 | 3919489650 | 45050 | 45100 | 45100 | 45050 | 61 |
| 603 | 20231114 | 105100 | 3916739050 | 45100 | 45100 | 45100 | 45100 | 164 |
| 604 | 20231114 | 105000 | 3909342650 | 45100 | 45100 | 45100 | 45100 | 257 |
| 605 | 20231114 | 104900 | 3897751950 | 45100 | 45150 | 45150 | 45100 | 229 |
| 606 | 20231114 | 104800 | 3887414700 | 45150 | 45150 | 45150 | 45150 | 70 |
| 607 | 20231114 | 104700 | 3884254200 | 45150 | 45150 | 45150 | 45150 | 257 |
| 608 | 20231114 | 104600 | 3872650650 | 45150 | 45150 | 45150 | 45150 | 63 |
| 609 | 20231114 | 104500 | 3869806200 | 45150 | 45100 | 45150 | 45100 | 506 |
| 610 | 20231114 | 104400 | 3846967850 | 45100 | 45250 | 45250 | 45100 | 268 |
| 611 | 20231114 | 104300 | 3834855850 | 45100 | 45150 | 45150 | 45100 | 262 |
| 612 | 20231114 | 104200 | 3823031050 | 45150 | 45200 | 45250 | 45100 | 698 |
| 613 | 20231114 | 104100 | 3791510450 | 45200 | 45200 | 45250 | 45200 | 338 |
| 614 | 20231114 | 104000 | 3776231050 | 45200 | 45200 | 45200 | 45200 | 207 |
| 615 | 20231114 | 103900 | 3766874650 | 45200 | 45200 | 45250 | 45150 | 186 |
| 616 | 20231114 | 103800 | 3758467450 | 45200 | 45100 | 45200 | 45100 | 1923 |
| 617 | 20231114 | 103700 | 3671636250 | 45100 | 45100 | 45100 | 45100 | 131 |
| 618 | 20231114 | 103600 | 3665728150 | 45100 | 45050 | 45100 | 45050 | 658 |
| 619 | 20231114 | 103500 | 3636085200 | 45050 | 45050 | 45050 | 45050 | 24 |
| 620 | 20231114 | 103400 | 3635004000 | 45050 | 45000 | 45050 | 45000 | 459 |
| 621 | 20231114 | 103300 | 3614346450 | 45000 | 45000 | 45050 | 44950 | 4321 |
| 622 | 20231114 | 103200 | 3419917750 | 45000 | 45000 | 45000 | 44950 | 37 |
| 623 | 20231114 | 103100 | 3418254400 | 44950 | 45000 | 45000 | 44950 | 1399 |
| 624 | 20231114 | 103000 | 3355368650 | 45000 | 45000 | 45000 | 44950 | 615 |
| 625 | 20231114 | 102900 | 3327693700 | 45000 | 44950 | 45000 | 44950 | 105 |
| 626 | 20231114 | 102800 | 3322969100 | 45000 | 45000 | 45000 | 45000 | 63 |
| 627 | 20231114 | 102700 | 3320134100 | 45000 | 45000 | 45000 | 45000 | 256 |
| 628 | 20231114 | 102600 | 3308614100 | 45000 | 45000 | 45000 | 44950 | 134 |
| 629 | 20231114 | 102500 | 3302585700 | 45000 | 44950 | 45000 | 44950 | 37 |
| 630 | 20231114 | 102400 | 3300922400 | 44950 | 44950 | 44950 | 44950 | 100 |
| 631 | 20231114 | 102300 | 3296427400 | 45000 | 45050 | 45050 | 44950 | 1808 |
| 632 | 20231114 | 102200 | 3215087850 | 45050 | 45050 | 45050 | 45050 | 483 |
| 633 | 20231114 | 102100 | 3193328700 | 45050 | 45050 | 45050 | 45050 | 2 |
| 634 | 20231114 | 102000 | 3193238600 | 45050 | 45100 | 45100 | 45050 | 111 |
| 635 | 20231114 | 101900 | 3188237600 | 45100 | 45100 | 45100 | 45100 | 321 |
| 636 | 20231114 | 101800 | 3173760500 | 45150 | 45150 | 45150 | 45100 | 579 |
| 637 | 20231114 | 101700 | 3147619450 | 45100 | 45100 | 45100 | 45100 | 440 |
| 638 | 20231114 | 101600 | 3127775450 | 45100 | 45150 | 45150 | 45100 | 229 |
| 639 | 20231114 | 101500 | 3117446700 | 45100 | 45100 | 45100 | 45100 | 571 |
| 640 | 20231114 | 101400 | 3091694600 | 45100 | 45100 | 45100 | 45050 | 108 |
| 641 | 20231114 | 101300 | 3086828850 | 45050 | 45000 | 45150 | 45000 | 918 |
| 642 | 20231114 | 101200 | 3045515000 | 45000 | 45000 | 45000 | 45000 | 372 |
| 643 | 20231114 | 101100 | 3028775000 | 45000 | 44950 | 45000 | 44950 | 265 |
| 644 | 20231114 | 101000 | 3016862150 | 44950 | 44900 | 44950 | 44900 | 2359 |
| 645 | 20231114 | 100900 | 2910936200 | 44900 | 44900 | 44900 | 44850 | 658 |
| 646 | 20231114 | 100800 | 2881410300 | 44900 | 44950 | 44950 | 44900 | 1185 |
| 647 | 20231114 | 100700 | 2828194900 | 44900 | 44950 | 44950 | 44900 | 45 |
| 648 | 20231114 | 100600 | 2826174000 | 44950 | 44950 | 44950 | 44900 | 133 |
| 649 | 20231114 | 100500 | 2820197100 | 44950 | 44900 | 44950 | 44900 | 93 |
| 650 | 20231114 | 100400 | 2816019150 | 44900 | 44900 | 44950 | 44900 | 69 |
| 651 | 20231114 | 100300 | 2812920950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 652 | 20231114 | 100200 | 2812920950 | 44950 | 44950 | 44950 | 44950 | 208 |
| 653 | 20231114 | 100100 | 2803571350 | 44900 | 44900 | 44900 | 44850 | 4033 |
| 654 | 20231114 | 100000 | 2622504250 | 44850 | 44900 | 44900 | 44850 | 249 |
| 655 | 20231114 | 095900 | 2611336500 | 44850 | 44850 | 44850 | 44850 | 23 |
| 656 | 20231114 | 095800 | 2610304950 | 44900 | 44900 | 44950 | 44900 | 314 |
| 657 | 20231114 | 095700 | 2596203600 | 44900 | 44950 | 44950 | 44900 | 882 |
| 658 | 20231114 | 095600 | 2556573050 | 44950 | 44900 | 44950 | 44900 | 309 |
| 659 | 20231114 | 095500 | 2542694300 | 44900 | 44900 | 44900 | 44900 | 578 |
| 660 | 20231114 | 095400 | 2516742100 | 44900 | 44900 | 44900 | 44900 | 109 |
| 661 | 20231114 | 095300 | 2511848000 | 44850 | 44900 | 44900 | 44850 | 449 |
| 662 | 20231114 | 095200 | 2491702900 | 44900 | 44900 | 44900 | 44850 | 530 |
| 663 | 20231114 | 095100 | 2467907450 | 44900 | 44850 | 44900 | 44800 | 1268 |
| 664 | 20231114 | 095000 | 2411041300 | 44850 | 44850 | 44850 | 44800 | 1156 |
| 665 | 20231114 | 094900 | 2359196700 | 44850 | 44850 | 44850 | 44800 | 520 |
| 666 | 20231114 | 094800 | 2335890600 | 44850 | 44850 | 44850 | 44800 | 592 |
| 667 | 20231114 | 094700 | 2309344000 | 44850 | 44900 | 44900 | 44850 | 575 |
| 668 | 20231114 | 094600 | 2283553300 | 44900 | 44850 | 44900 | 44850 | 426 |
| 669 | 20231114 | 094500 | 2264443300 | 44850 | 44900 | 44900 | 44850 | 4344 |
| 670 | 20231114 | 094400 | 2069470450 | 44900 | 44900 | 44900 | 44850 | 763 |
| 671 | 20231114 | 094300 | 2035218150 | 44900 | 44850 | 44900 | 44850 | 631 |
| 672 | 20231114 | 094200 | 2006902700 | 44900 | 44950 | 45000 | 44900 | 1093 |
| 673 | 20231114 | 094100 | 1957807400 | 44950 | 44900 | 44950 | 44900 | 460 |
| 674 | 20231114 | 094000 | 1937152700 | 44900 | 44900 | 44900 | 44850 | 117 |
| 675 | 20231114 | 093900 | 1931904950 | 44850 | 45000 | 45000 | 44800 | 5008 |
| 676 | 20231114 | 093800 | 1707108250 | 44950 | 44950 | 45000 | 44950 | 1219 |
| 677 | 20231114 | 093700 | 1652290200 | 44950 | 44950 | 45000 | 44950 | 928 |
| 678 | 20231114 | 093600 | 1610576550 | 44950 | 45000 | 45000 | 44950 | 495 |
| 679 | 20231114 | 093500 | 1588325800 | 45000 | 44950 | 45000 | 44950 | 1638 |
| 680 | 20231114 | 093400 | 1514694950 | 44950 | 45000 | 45000 | 44950 | 973 |
| 681 | 20231114 | 093300 | 1470915950 | 45000 | 45000 | 45000 | 45000 | 100 |
| 682 | 20231114 | 093200 | 1466415950 | 44950 | 45000 | 45000 | 44950 | 751 |
| 683 | 20231114 | 093100 | 1432622600 | 45000 | 44950 | 45000 | 44950 | 240 |
| 684 | 20231114 | 093000 | 1421832000 | 45000 | 45000 | 45000 | 44900 | 3249 |
| 685 | 20231114 | 092900 | 1275737100 | 45050 | 45050 | 45100 | 45000 | 1887 |
| 686 | 20231114 | 092800 | 1190786800 | 45100 | 45100 | 45100 | 45100 | 11 |
| 687 | 20231114 | 092700 | 1190290700 | 45100 | 45050 | 45100 | 45000 | 490 |
| 688 | 20231114 | 092600 | 1168212100 | 45050 | 45050 | 45050 | 45050 | 553 |
| 689 | 20231114 | 092500 | 1143299450 | 45000 | 45000 | 45050 | 45000 | 1997 |
| 690 | 20231114 | 092400 | 1053350900 | 45000 | 45050 | 45050 | 45000 | 132 |
| 691 | 20231114 | 092300 | 1047404700 | 45050 | 45000 | 45050 | 45000 | 2106 |
| 692 | 20231114 | 092200 | 952553950 | 45050 | 45000 | 45050 | 45000 | 605 |
| 693 | 20231114 | 092100 | 925328850 | 45000 | 45150 | 45150 | 45000 | 2120 |
| 694 | 20231114 | 092000 | 829771500 | 45150 | 45150 | 45150 | 45100 | 97 |
| 695 | 20231114 | 091900 | 825394450 | 45150 | 45150 | 45150 | 45150 | 330 |
| 696 | 20231114 | 091800 | 810494950 | 45200 | 45200 | 45250 | 45150 | 1601 |
| 697 | 20231114 | 091700 | 738169950 | 45250 | 45250 | 45250 | 45250 | 0 |
| 698 | 20231114 | 091600 | 738169950 | 45250 | 45150 | 45250 | 45150 | 1452 |
| 699 | 20231114 | 091500 | 672526250 | 45150 | 45200 | 45200 | 45150 | 1150 |
| 700 | 20231114 | 091400 | 620573550 | 45200 | 45250 | 45250 | 45200 | 321 |
| 701 | 20231114 | 091300 | 606048900 | 45250 | 45200 | 45300 | 45200 | 765 |
| 702 | 20231114 | 091200 | 571436450 | 45250 | 45250 | 45250 | 45200 | 1087 |
| 703 | 20231114 | 091100 | 522267900 | 45250 | 45300 | 45300 | 45250 | 31 |
| 704 | 20231114 | 091000 | 520865100 | 45300 | 45200 | 45300 | 45200 | 84 |
| 705 | 20231114 | 090900 | 517060500 | 45200 | 45300 | 45300 | 45150 | 557 |
| 706 | 20231114 | 090800 | 491885900 | 45300 | 45250 | 45300 | 45100 | 1247 |
| 707 | 20231114 | 090700 | 435552450 | 45300 | 45200 | 45300 | 45200 | 1658 |
| 708 | 20231114 | 090600 | 360604100 | 45150 | 45100 | 45200 | 45100 | 342 |
| 709 | 20231114 | 090500 | 345179500 | 45100 | 45000 | 45100 | 44950 | 625 |
| 710 | 20231114 | 090400 | 317057100 | 45000 | 45100 | 45100 | 45000 | 1581 |
| 711 | 20231114 | 090300 | 245849950 | 45100 | 45200 | 45200 | 45050 | 485 |
| 712 | 20231114 | 090200 | 223990250 | 45200 | 45250 | 45250 | 45200 | 156 |
| 713 | 20231114 | 090100 | 216938850 | 45050 | 45300 | 45300 | 45000 | 139 |
| 714 | 20231114 | 090000 | 210680750 | 45000 | 45000 | 45300 | 44950 | 4680 |