40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 212500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 3 | 20231117 | 212400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20231117 | 212300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20231117 | 212200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20231117 | 212100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20231117 | 212000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20231117 | 211900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20231117 | 211800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20231117 | 211700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20231117 | 211600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20231117 | 211500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20231117 | 211400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20231117 | 211300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20231117 | 211200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20231117 | 211100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20231117 | 211000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20231117 | 210900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20231117 | 210800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20231117 | 210700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20231117 | 210600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20231117 | 210500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20231117 | 210400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20231117 | 210300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20231117 | 210200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20231117 | 210100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20231117 | 210000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20231117 | 205900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20231117 | 205800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20231117 | 205700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20231117 | 205600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20231117 | 205500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 33 | 20231117 | 205400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20231117 | 205300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20231117 | 205200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20231117 | 205100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20231117 | 205000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20231117 | 204900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20231117 | 204800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20231117 | 204700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20231117 | 204600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20231117 | 204500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20231117 | 204400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20231117 | 204300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20231117 | 204200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20231117 | 204100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20231117 | 204000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20231117 | 203900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20231117 | 203800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20231117 | 203700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20231117 | 203600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20231117 | 203500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20231117 | 203400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20231117 | 203300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20231117 | 203200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20231117 | 203100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20231117 | 203000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20231117 | 202900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20231117 | 202800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20231117 | 202700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20231117 | 202600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20231117 | 202500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 63 | 20231117 | 202400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20231117 | 202300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20231117 | 202200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20231117 | 202100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20231117 | 202000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20231117 | 201900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20231117 | 201800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20231117 | 201700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20231117 | 201600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20231117 | 201500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20231117 | 201400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20231117 | 201300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20231117 | 201200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20231117 | 201100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20231117 | 201000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20231117 | 200900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20231117 | 200800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20231117 | 200700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20231117 | 200600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20231117 | 200500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20231117 | 200400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20231117 | 200300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20231117 | 200200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20231117 | 200100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20231117 | 200000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20231117 | 195900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20231117 | 195800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20231117 | 195700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20231117 | 195600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20231117 | 195500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 93 | 20231117 | 195400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20231117 | 195300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20231117 | 195200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20231117 | 195100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20231117 | 195000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20231117 | 194900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20231117 | 194800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20231117 | 194700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20231117 | 194600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20231117 | 194500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20231117 | 194400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20231117 | 194300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20231117 | 194200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20231117 | 194100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20231117 | 194000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20231117 | 193900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20231117 | 193800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20231117 | 193700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20231117 | 193600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20231117 | 193500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20231117 | 193400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20231117 | 193300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20231117 | 193200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20231117 | 193100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20231117 | 193000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20231117 | 192900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20231117 | 192800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20231117 | 192700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20231117 | 192600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20231117 | 192500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 123 | 20231117 | 192400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20231117 | 192300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20231117 | 192200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20231117 | 192100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20231117 | 192000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20231117 | 191900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20231117 | 191800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20231117 | 191700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20231117 | 191600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20231117 | 191500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20231117 | 191400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20231117 | 191300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20231117 | 191200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20231117 | 191100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20231117 | 191000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20231117 | 190900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20231117 | 190800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20231117 | 190700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20231117 | 190600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20231117 | 190500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20231117 | 190400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20231117 | 190300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20231117 | 190200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20231117 | 190100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20231117 | 190000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20231117 | 185900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20231117 | 185800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20231117 | 185700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20231117 | 185600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20231117 | 185500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 153 | 20231117 | 185400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20231117 | 185300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20231117 | 185200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20231117 | 185100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20231117 | 185000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20231117 | 184900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20231117 | 184800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20231117 | 184700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20231117 | 184600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20231117 | 184500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20231117 | 184400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20231117 | 184300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20231117 | 184200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20231117 | 184100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20231117 | 184000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20231117 | 183900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20231117 | 183800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20231117 | 183700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20231117 | 183600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20231117 | 183500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20231117 | 183400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20231117 | 183300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20231117 | 183200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20231117 | 183100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20231117 | 183000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20231117 | 182900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20231117 | 182800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20231117 | 182700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20231117 | 182600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20231117 | 182500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 183 | 20231117 | 182400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20231117 | 182300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20231117 | 182200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20231117 | 182100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20231117 | 182000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20231117 | 181900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20231117 | 181800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20231117 | 181700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20231117 | 181600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20231117 | 181500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20231117 | 181400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20231117 | 181300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20231117 | 181200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20231117 | 181100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20231117 | 181000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20231117 | 180900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20231117 | 180800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20231117 | 180700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20231117 | 180600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20231117 | 180500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20231117 | 180400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20231117 | 180300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20231117 | 180200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20231117 | 180100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20231117 | 180000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20231117 | 175900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20231117 | 175800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20231117 | 175700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20231117 | 175600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20231117 | 175500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 213 | 20231117 | 175400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20231117 | 175300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20231117 | 175200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20231117 | 175100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20231117 | 175000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20231117 | 174900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20231117 | 174800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231117 | 174700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231117 | 174600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231117 | 174500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231117 | 174400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231117 | 174300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231117 | 174200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231117 | 174100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231117 | 174000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231117 | 173900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231117 | 173800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20231117 | 173700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20231117 | 173600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20231117 | 173500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20231117 | 173400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20231117 | 173300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20231117 | 173200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20231117 | 173100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20231117 | 173000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20231117 | 172900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20231117 | 172800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20231117 | 172700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20231117 | 172600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20231117 | 172500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 243 | 20231117 | 172400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20231117 | 172300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20231117 | 172200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20231117 | 172100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20231117 | 172000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20231117 | 171900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20231117 | 171800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20231117 | 171700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20231117 | 171600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20231117 | 171500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20231117 | 171400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20231117 | 171300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20231117 | 171200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20231117 | 171100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20231117 | 171000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20231117 | 170900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20231117 | 170800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20231117 | 170700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20231117 | 170600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20231117 | 170500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20231117 | 170400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20231117 | 170300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20231117 | 170200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20231117 | 170100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20231117 | 170000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20231117 | 165900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20231117 | 165800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20231117 | 165700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20231117 | 165600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20231117 | 165500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 273 | 20231117 | 165400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20231117 | 165300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20231117 | 165200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20231117 | 165100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20231117 | 165000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20231117 | 164900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20231117 | 164800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20231117 | 164700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20231117 | 164600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20231117 | 164500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20231117 | 164400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20231117 | 164300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20231117 | 164200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20231117 | 164100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20231117 | 164000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20231117 | 163900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20231117 | 163800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20231117 | 163700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20231117 | 163600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20231117 | 163500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20231117 | 163400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20231117 | 163300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20231117 | 163200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20231117 | 163100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20231117 | 163000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20231117 | 162900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20231117 | 162800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20231117 | 162700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20231117 | 162600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20231117 | 162500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 303 | 20231117 | 162400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20231117 | 162300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20231117 | 162200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20231117 | 162100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20231117 | 162000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20231117 | 161900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20231117 | 161800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20231117 | 161700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20231117 | 161600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 312 | 20231117 | 161500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 313 | 20231117 | 161400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 314 | 20231117 | 161300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 315 | 20231117 | 161200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 316 | 20231117 | 161100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 317 | 20231117 | 161000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 318 | 20231117 | 160900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 319 | 20231117 | 160800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 320 | 20231117 | 160700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 321 | 20231117 | 160600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 322 | 20231117 | 160500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 323 | 20231117 | 160400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 324 | 20231117 | 160300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 325 | 20231117 | 160200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 326 | 20231117 | 160100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 327 | 20231117 | 160000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 328 | 20231117 | 155900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 329 | 20231117 | 155800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 330 | 20231117 | 155700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 331 | 20231117 | 155600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 332 | 20231117 | 155500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 333 | 20231117 | 155400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 334 | 20231117 | 155300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 335 | 20231117 | 155200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 336 | 20231117 | 155100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 337 | 20231117 | 155000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 338 | 20231117 | 154900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 339 | 20231117 | 154800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 340 | 20231117 | 154700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 341 | 20231117 | 154600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 342 | 20231117 | 154500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 343 | 20231117 | 154400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 344 | 20231117 | 154300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 345 | 20231117 | 154200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 346 | 20231117 | 154100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 347 | 20231117 | 154000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 348 | 20231117 | 153900 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 349 | 20231117 | 153800 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 350 | 20231117 | 153700 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 351 | 20231117 | 153600 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 352 | 20231117 | 153500 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 353 | 20231117 | 153400 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 354 | 20231117 | 153300 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 355 | 20231117 | 153200 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 356 | 20231117 | 153100 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 357 | 20231117 | 153000 | 10206761500 | 44850 | 44850 | 44850 | 44850 | 3828 |
| 358 | 20231117 | 152900 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 359 | 20231117 | 152800 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 360 | 20231117 | 152700 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 361 | 20231117 | 152600 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 362 | 20231117 | 152500 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 363 | 20231117 | 152400 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 364 | 20231117 | 152300 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 365 | 20231117 | 152200 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 366 | 20231117 | 152100 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 367 | 20231117 | 152000 | 10035075700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 368 | 20231117 | 151900 | 10035075700 | 44700 | 44500 | 44750 | 44500 | 418 |
| 369 | 20231117 | 151800 | 10016451750 | 44500 | 44450 | 44500 | 44450 | 174 |
| 370 | 20231117 | 151700 | 10008715250 | 44450 | 44450 | 44500 | 44450 | 209 |
| 371 | 20231117 | 151600 | 9999421750 | 44450 | 44300 | 44500 | 44300 | 426 |
| 372 | 20231117 | 151500 | 9980501000 | 44500 | 44400 | 44500 | 44250 | 151 |
| 373 | 20231117 | 151400 | 9973798450 | 44400 | 44450 | 44500 | 44400 | 113 |
| 374 | 20231117 | 151300 | 9968777200 | 44450 | 44500 | 44500 | 44450 | 63 |
| 375 | 20231117 | 151200 | 9965975200 | 44500 | 44500 | 44500 | 44500 | 191 |
| 376 | 20231117 | 151100 | 9957475700 | 44500 | 44400 | 44500 | 44400 | 22 |
| 377 | 20231117 | 151000 | 9956498800 | 44400 | 44300 | 44400 | 44300 | 47 |
| 378 | 20231117 | 150900 | 9954412200 | 44300 | 44300 | 44400 | 44300 | 13 |
| 379 | 20231117 | 150800 | 9953836000 | 44300 | 44250 | 44350 | 44250 | 423 |
| 380 | 20231117 | 150700 | 9935105050 | 44250 | 44250 | 44300 | 44250 | 76 |
| 381 | 20231117 | 150600 | 9931739450 | 44250 | 44250 | 44300 | 44250 | 77 |
| 382 | 20231117 | 150500 | 9928331550 | 44300 | 44300 | 44300 | 44250 | 345 |
| 383 | 20231117 | 150400 | 9913061700 | 44250 | 44300 | 44350 | 44250 | 356 |
| 384 | 20231117 | 150300 | 9897304800 | 44300 | 44350 | 44400 | 44300 | 177 |
| 385 | 20231117 | 150200 | 9889461550 | 44350 | 44300 | 44350 | 44300 | 124 |
| 386 | 20231117 | 150100 | 9883966600 | 44300 | 44400 | 44400 | 44300 | 288 |
| 387 | 20231117 | 150000 | 9871200050 | 44400 | 44500 | 44700 | 44400 | 46 |
| 388 | 20231117 | 145900 | 9869152850 | 44500 | 44700 | 44750 | 44450 | 1407 |
| 389 | 20231117 | 145800 | 9806509300 | 44700 | 44550 | 44700 | 44550 | 69 |
| 390 | 20231117 | 145700 | 9803428600 | 44500 | 44600 | 44650 | 44500 | 53 |
| 391 | 20231117 | 145600 | 9801067350 | 44600 | 44550 | 44600 | 44550 | 127 |
| 392 | 20231117 | 145500 | 9795403250 | 44550 | 44500 | 44550 | 44500 | 271 |
| 393 | 20231117 | 145400 | 9783334550 | 44500 | 44550 | 44550 | 44500 | 183 |
| 394 | 20231117 | 145300 | 9775183750 | 44550 | 44550 | 44600 | 44550 | 55 |
| 395 | 20231117 | 145200 | 9772731600 | 44550 | 44650 | 44650 | 44550 | 169 |
| 396 | 20231117 | 145100 | 9765195700 | 44550 | 44550 | 44750 | 44500 | 192 |
| 397 | 20231117 | 145000 | 9756639300 | 44500 | 44500 | 44550 | 44500 | 210 |
| 398 | 20231117 | 144900 | 9747285850 | 44500 | 44600 | 44650 | 44500 | 263 |
| 399 | 20231117 | 144800 | 9735557100 | 44650 | 44750 | 44900 | 44650 | 679 |
| 400 | 20231117 | 144700 | 9705146800 | 44800 | 44850 | 44900 | 44800 | 982 |
| 401 | 20231117 | 144600 | 9661150500 | 44850 | 44850 | 44850 | 44800 | 135 |
| 402 | 20231117 | 144500 | 9655096200 | 44850 | 44750 | 44850 | 44650 | 413 |
| 403 | 20231117 | 144400 | 9636591950 | 44750 | 44650 | 44750 | 44650 | 57 |
| 404 | 20231117 | 144300 | 9634044950 | 44650 | 44600 | 44750 | 44600 | 352 |
| 405 | 20231117 | 144200 | 9618322100 | 44600 | 44650 | 44650 | 44500 | 476 |
| 406 | 20231117 | 144100 | 9597073200 | 44650 | 44650 | 44700 | 44650 | 131 |
| 407 | 20231117 | 144000 | 9591218200 | 44650 | 44550 | 44700 | 44450 | 428 |
| 408 | 20231117 | 143900 | 9572110550 | 44400 | 44550 | 44600 | 44400 | 635 |
| 409 | 20231117 | 143800 | 9543823050 | 44550 | 44350 | 44600 | 44300 | 937 |
| 410 | 20231117 | 143700 | 9502144800 | 44300 | 44250 | 44300 | 44200 | 645 |
| 411 | 20231117 | 143600 | 9473599350 | 44300 | 44350 | 44350 | 44300 | 33 |
| 412 | 20231117 | 143500 | 9472136550 | 44300 | 44250 | 44400 | 44250 | 164 |
| 413 | 20231117 | 143400 | 9464870100 | 44250 | 44250 | 44350 | 44250 | 123 |
| 414 | 20231117 | 143300 | 9459422400 | 44300 | 44200 | 44300 | 44050 | 102 |
| 415 | 20231117 | 143200 | 9454909100 | 44250 | 44000 | 44250 | 44000 | 195 |
| 416 | 20231117 | 143100 | 9446307050 | 44000 | 44000 | 44050 | 44000 | 94 |
| 417 | 20231117 | 143000 | 9442169300 | 44000 | 44100 | 44100 | 44000 | 295 |
| 418 | 20231117 | 142900 | 9429164750 | 44050 | 44300 | 44300 | 44050 | 161 |
| 419 | 20231117 | 142800 | 9422051800 | 44000 | 43800 | 44100 | 43800 | 187 |
| 420 | 20231117 | 142700 | 9413830900 | 43800 | 43700 | 43800 | 43650 | 952 |
| 421 | 20231117 | 142600 | 9372227950 | 43650 | 43650 | 43700 | 43650 | 73 |
| 422 | 20231117 | 142500 | 9369039850 | 43650 | 43700 | 43750 | 43650 | 303 |
| 423 | 20231117 | 142400 | 9355799200 | 43650 | 43650 | 43700 | 43600 | 99 |
| 424 | 20231117 | 142300 | 9351477450 | 43650 | 43650 | 43650 | 43650 | 192 |
| 425 | 20231117 | 142200 | 9343096650 | 43600 | 43650 | 43650 | 43600 | 98 |
| 426 | 20231117 | 142100 | 9338819300 | 43600 | 43650 | 43650 | 43600 | 306 |
| 427 | 20231117 | 142000 | 9325463500 | 43650 | 43650 | 43700 | 43650 | 79 |
| 428 | 20231117 | 141900 | 9322014800 | 43650 | 43650 | 43650 | 43650 | 105 |
| 429 | 20231117 | 141800 | 9317431550 | 43650 | 43600 | 43700 | 43600 | 61 |
| 430 | 20231117 | 141700 | 9314768600 | 43600 | 43650 | 43650 | 43600 | 15 |
| 431 | 20231117 | 141600 | 9314113900 | 43650 | 43550 | 43750 | 43550 | 143 |
| 432 | 20231117 | 141500 | 9307867200 | 43700 | 43600 | 43700 | 43500 | 940 |
| 433 | 20231117 | 141400 | 9266930500 | 43600 | 43700 | 43750 | 43550 | 3379 |
| 434 | 20231117 | 141300 | 9119392500 | 43700 | 43750 | 43750 | 43700 | 1376 |
| 435 | 20231117 | 141200 | 9059259250 | 43700 | 43750 | 43800 | 43700 | 130 |
| 436 | 20231117 | 141100 | 9053570800 | 43700 | 43700 | 43750 | 43700 | 207 |
| 437 | 20231117 | 141000 | 9044515200 | 43700 | 43750 | 43750 | 43700 | 943 |
| 438 | 20231117 | 140900 | 9003259150 | 43750 | 43800 | 43800 | 43750 | 147 |
| 439 | 20231117 | 140800 | 8996827450 | 43800 | 43750 | 43800 | 43750 | 203 |
| 440 | 20231117 | 140700 | 8987936600 | 43750 | 43750 | 43800 | 43750 | 344 |
| 441 | 20231117 | 140600 | 8972883200 | 43800 | 43850 | 43900 | 43800 | 1377 |
| 442 | 20231117 | 140500 | 8912521250 | 43900 | 43900 | 43950 | 43850 | 172 |
| 443 | 20231117 | 140400 | 8904969900 | 43950 | 44000 | 44000 | 43950 | 481 |
| 444 | 20231117 | 140300 | 8883819950 | 44000 | 44050 | 44100 | 43950 | 232 |
| 445 | 20231117 | 140200 | 8873611950 | 44050 | 44100 | 44100 | 44050 | 262 |
| 446 | 20231117 | 140100 | 8862060500 | 44100 | 44400 | 44400 | 44100 | 855 |
| 447 | 20231117 | 140000 | 8824252950 | 44400 | 44200 | 44400 | 44200 | 231 |
| 448 | 20231117 | 135900 | 8814015350 | 44200 | 44200 | 44250 | 44200 | 21 |
| 449 | 20231117 | 135800 | 8813086600 | 44150 | 44200 | 44200 | 44100 | 862 |
| 450 | 20231117 | 135700 | 8775022100 | 44200 | 44200 | 44250 | 44150 | 245 |
| 451 | 20231117 | 135600 | 8764191150 | 44200 | 44350 | 44350 | 44200 | 742 |
| 452 | 20231117 | 135500 | 8731354100 | 44350 | 44400 | 44400 | 44350 | 625 |
| 453 | 20231117 | 135400 | 8703618800 | 44400 | 44350 | 44450 | 44350 | 460 |
| 454 | 20231117 | 135300 | 8683204650 | 44350 | 44400 | 44500 | 44350 | 565 |
| 455 | 20231117 | 135200 | 8658115600 | 44350 | 44200 | 44350 | 44200 | 1555 |
| 456 | 20231117 | 135100 | 8589283700 | 44250 | 44150 | 44250 | 44150 | 357 |
| 457 | 20231117 | 135000 | 8573489050 | 44200 | 44150 | 44250 | 44150 | 600 |
| 458 | 20231117 | 134900 | 8546964550 | 44150 | 44150 | 44150 | 44100 | 662 |
| 459 | 20231117 | 134800 | 8517737550 | 44100 | 43950 | 44100 | 43900 | 886 |
| 460 | 20231117 | 134700 | 8478764000 | 43900 | 43850 | 43900 | 43800 | 829 |
| 461 | 20231117 | 134600 | 8442412150 | 43800 | 43800 | 43850 | 43800 | 272 |
| 462 | 20231117 | 134500 | 8430490800 | 43750 | 43700 | 43750 | 43650 | 136 |
| 463 | 20231117 | 134400 | 8424547600 | 43650 | 43750 | 43750 | 43650 | 660 |
| 464 | 20231117 | 134300 | 8395705250 | 43750 | 43750 | 43750 | 43700 | 106 |
| 465 | 20231117 | 134200 | 8391069300 | 43750 | 43800 | 43850 | 43700 | 990 |
| 466 | 20231117 | 134100 | 8347755200 | 43800 | 43750 | 43850 | 43750 | 174 |
| 467 | 20231117 | 134000 | 8340132150 | 43800 | 43800 | 43800 | 43750 | 136 |
| 468 | 20231117 | 133900 | 8334179000 | 43750 | 43850 | 43850 | 43750 | 646 |
| 469 | 20231117 | 133800 | 8305887750 | 43800 | 43800 | 43800 | 43800 | 5 |
| 470 | 20231117 | 133700 | 8305668750 | 43800 | 43800 | 43850 | 43800 | 41 |
| 471 | 20231117 | 133600 | 8303871200 | 43800 | 43900 | 43950 | 43800 | 746 |
| 472 | 20231117 | 133500 | 8271149250 | 43900 | 43950 | 43950 | 43900 | 12 |
| 473 | 20231117 | 133400 | 8270622100 | 43950 | 44000 | 44050 | 43950 | 144 |
| 474 | 20231117 | 133300 | 8264285700 | 43950 | 43950 | 44050 | 43950 | 63 |
| 475 | 20231117 | 133200 | 8261516400 | 43850 | 43850 | 44000 | 43800 | 420 |
| 476 | 20231117 | 133100 | 8243091000 | 43800 | 43800 | 43850 | 43800 | 463 |
| 477 | 20231117 | 133000 | 8222793700 | 43800 | 43900 | 43900 | 43800 | 225 |
| 478 | 20231117 | 132900 | 8212935950 | 43900 | 43850 | 43900 | 43800 | 255 |
| 479 | 20231117 | 132800 | 8201763150 | 43850 | 43950 | 44000 | 43850 | 155 |
| 480 | 20231117 | 132700 | 8194959750 | 43950 | 43950 | 43950 | 43950 | 12 |
| 481 | 20231117 | 132600 | 8194432350 | 43950 | 44100 | 44100 | 43950 | 271 |
| 482 | 20231117 | 132500 | 8182501800 | 44100 | 44100 | 44100 | 43950 | 113 |
| 483 | 20231117 | 132400 | 8177521400 | 44100 | 44100 | 44150 | 43950 | 164 |
| 484 | 20231117 | 132300 | 8170298800 | 44100 | 43800 | 44100 | 43800 | 1042 |
| 485 | 20231117 | 132200 | 8124592600 | 43800 | 43850 | 43850 | 43800 | 293 |
| 486 | 20231117 | 132100 | 8111753500 | 43850 | 43850 | 43950 | 43850 | 466 |
| 487 | 20231117 | 132000 | 8091297950 | 43850 | 43900 | 43900 | 43800 | 435 |
| 488 | 20231117 | 131900 | 8072219900 | 43900 | 43950 | 43950 | 43800 | 283 |
| 489 | 20231117 | 131800 | 8059808400 | 43900 | 43900 | 43900 | 43900 | 49 |
| 490 | 20231117 | 131700 | 8057657300 | 44000 | 43850 | 44000 | 43850 | 372 |
| 491 | 20231117 | 131600 | 8041312800 | 43850 | 43850 | 43900 | 43800 | 603 |
| 492 | 20231117 | 131500 | 8014876600 | 43800 | 43900 | 43900 | 43800 | 224 |
| 493 | 20231117 | 131400 | 8005059800 | 43900 | 43950 | 44000 | 43900 | 1598 |
| 494 | 20231117 | 131300 | 7934828500 | 43950 | 44000 | 44000 | 43950 | 394 |
| 495 | 20231117 | 131200 | 7917496350 | 44000 | 44050 | 44050 | 43950 | 602 |
| 496 | 20231117 | 131100 | 7891003950 | 44100 | 44050 | 44100 | 44000 | 188 |
| 497 | 20231117 | 131000 | 7882719350 | 44050 | 43950 | 44150 | 43850 | 2255 |
| 498 | 20231117 | 130900 | 7783746100 | 43950 | 44050 | 44100 | 43950 | 685 |
| 499 | 20231117 | 130800 | 7753571000 | 44000 | 43900 | 44050 | 43850 | 472 |
| 500 | 20231117 | 130700 | 7732819100 | 43650 | 43900 | 44000 | 43650 | 3077 |
| 501 | 20231117 | 130600 | 7598224300 | 43800 | 44150 | 44150 | 43700 | 2437 |
| 502 | 20231117 | 130500 | 7491288200 | 44150 | 44200 | 44200 | 44150 | 262 |
| 503 | 20231117 | 130400 | 7479719300 | 44200 | 44200 | 44200 | 44150 | 184 |
| 504 | 20231117 | 130300 | 7471586650 | 44200 | 44200 | 44200 | 44150 | 166 |
| 505 | 20231117 | 130200 | 7464250450 | 44250 | 44300 | 44450 | 44200 | 59 |
| 506 | 20231117 | 130100 | 7461637000 | 44250 | 44050 | 44300 | 44050 | 403 |
| 507 | 20231117 | 130000 | 7443805600 | 44000 | 44200 | 44300 | 44000 | 605 |
| 508 | 20231117 | 125900 | 7417072450 | 44250 | 44500 | 44500 | 44200 | 3009 |
| 509 | 20231117 | 125800 | 7283728800 | 44500 | 44500 | 44550 | 44500 | 166 |
| 510 | 20231117 | 125700 | 7276341750 | 44500 | 44500 | 44550 | 44500 | 198 |
| 511 | 20231117 | 125600 | 7267525200 | 44550 | 44650 | 44650 | 44550 | 520 |
| 512 | 20231117 | 125500 | 7244343250 | 44650 | 44650 | 44700 | 44650 | 80 |
| 513 | 20231117 | 125400 | 7240770750 | 44700 | 44700 | 44700 | 44700 | 158 |
| 514 | 20231117 | 125300 | 7233708150 | 44650 | 44650 | 44700 | 44650 | 129 |
| 515 | 20231117 | 125200 | 7227945150 | 44650 | 44600 | 44650 | 44550 | 174 |
| 516 | 20231117 | 125100 | 7220184850 | 44600 | 44600 | 44600 | 44500 | 1052 |
| 517 | 20231117 | 125000 | 7173288850 | 44600 | 44550 | 44600 | 44550 | 293 |
| 518 | 20231117 | 124900 | 7160221650 | 44600 | 44650 | 44650 | 44600 | 390 |
| 519 | 20231117 | 124800 | 7142815800 | 44650 | 44750 | 44750 | 44650 | 258 |
| 520 | 20231117 | 124700 | 7131282350 | 44750 | 44850 | 44850 | 44700 | 423 |
| 521 | 20231117 | 124600 | 7112335300 | 44900 | 44900 | 44900 | 44900 | 30 |
| 522 | 20231117 | 124500 | 7110988300 | 44900 | 44950 | 45000 | 44800 | 44 |
| 523 | 20231117 | 124400 | 7109015100 | 44800 | 44750 | 44850 | 44750 | 1059 |
| 524 | 20231117 | 124300 | 7061572750 | 44700 | 44800 | 44800 | 44700 | 95 |
| 525 | 20231117 | 124200 | 7057320400 | 44800 | 44800 | 44800 | 44800 | 40 |
| 526 | 20231117 | 124100 | 7055528400 | 44800 | 44850 | 44850 | 44800 | 297 |
| 527 | 20231117 | 124000 | 7042208150 | 44900 | 44850 | 44900 | 44850 | 107 |
| 528 | 20231117 | 123900 | 7037405850 | 44900 | 44850 | 44900 | 44850 | 345 |
| 529 | 20231117 | 123800 | 7021931750 | 44800 | 44850 | 44850 | 44800 | 156 |
| 530 | 20231117 | 123700 | 7014937850 | 44700 | 44850 | 44850 | 44600 | 236 |
| 531 | 20231117 | 123600 | 7004373350 | 44850 | 45000 | 45000 | 44850 | 281 |
| 532 | 20231117 | 123500 | 6991751950 | 45050 | 45000 | 45050 | 44950 | 356 |
| 533 | 20231117 | 123400 | 6975722050 | 44850 | 44850 | 44950 | 44850 | 140 |
| 534 | 20231117 | 123300 | 6969435100 | 44900 | 45100 | 45100 | 44600 | 3231 |
| 535 | 20231117 | 123200 | 6824854350 | 45100 | 45100 | 45100 | 45100 | 102 |
| 536 | 20231117 | 123100 | 6820254150 | 45100 | 45100 | 45100 | 45050 | 28 |
| 537 | 20231117 | 123000 | 6818991400 | 45050 | 45100 | 45100 | 45050 | 93 |
| 538 | 20231117 | 122900 | 6814797250 | 45100 | 45050 | 45100 | 45050 | 59 |
| 539 | 20231117 | 122800 | 6812137200 | 45050 | 45000 | 45050 | 45000 | 30 |
| 540 | 20231117 | 122700 | 6810785850 | 44950 | 45100 | 45150 | 44950 | 64 |
| 541 | 20231117 | 122600 | 6807903700 | 45100 | 45050 | 45200 | 45050 | 423 |
| 542 | 20231117 | 122500 | 6788803500 | 45050 | 45000 | 45050 | 44950 | 159 |
| 543 | 20231117 | 122400 | 6781644250 | 44850 | 45000 | 45000 | 44850 | 369 |
| 544 | 20231117 | 122300 | 6765084850 | 44950 | 44950 | 44950 | 44850 | 286 |
| 545 | 20231117 | 122200 | 6752231600 | 45050 | 45000 | 45050 | 44850 | 433 |
| 546 | 20231117 | 122100 | 6732790650 | 44950 | 45000 | 45000 | 44950 | 45 |
| 547 | 20231117 | 122000 | 6730767850 | 45000 | 45050 | 45100 | 45000 | 155 |
| 548 | 20231117 | 121900 | 6723790250 | 45050 | 45100 | 45100 | 45000 | 414 |
| 549 | 20231117 | 121800 | 6705155750 | 45100 | 45050 | 45200 | 45050 | 169 |
| 550 | 20231117 | 121700 | 6697526400 | 45050 | 45200 | 45200 | 45050 | 119 |
| 551 | 20231117 | 121600 | 6692152450 | 45150 | 45050 | 45150 | 45000 | 481 |
| 552 | 20231117 | 121500 | 6670476650 | 45100 | 45000 | 45150 | 44950 | 203 |
| 553 | 20231117 | 121400 | 6661327300 | 45100 | 45150 | 45150 | 45000 | 198 |
| 554 | 20231117 | 121300 | 6652416200 | 45050 | 45150 | 45200 | 45050 | 564 |
| 555 | 20231117 | 121200 | 6626983550 | 45200 | 45150 | 45200 | 45100 | 90 |
| 556 | 20231117 | 121100 | 6622919100 | 45150 | 45150 | 45150 | 45100 | 165 |
| 557 | 20231117 | 121000 | 6615476400 | 45200 | 45200 | 45200 | 45150 | 466 |
| 558 | 20231117 | 120900 | 6594433300 | 45200 | 45200 | 45350 | 45150 | 106 |
| 559 | 20231117 | 120800 | 6589642600 | 45350 | 45250 | 45400 | 45200 | 245 |
| 560 | 20231117 | 120700 | 6578558100 | 45300 | 45350 | 45500 | 45300 | 155 |
| 561 | 20231117 | 120600 | 6571533000 | 45500 | 45250 | 45500 | 45250 | 477 |
| 562 | 20231117 | 120500 | 6549923400 | 45250 | 45050 | 45300 | 45050 | 1040 |
| 563 | 20231117 | 120400 | 6502928800 | 45050 | 45050 | 45050 | 44950 | 202 |
| 564 | 20231117 | 120300 | 6493842550 | 45050 | 45250 | 45250 | 44900 | 3360 |
| 565 | 20231117 | 120200 | 6342403900 | 45250 | 45350 | 45350 | 45250 | 537 |
| 566 | 20231117 | 120100 | 6318065450 | 45400 | 45450 | 45450 | 45350 | 228 |
| 567 | 20231117 | 120000 | 6307720150 | 45450 | 45500 | 45550 | 45450 | 147 |
| 568 | 20231117 | 115900 | 6301033250 | 45500 | 45500 | 45500 | 45500 | 118 |
| 569 | 20231117 | 115800 | 6295664250 | 45500 | 45450 | 45500 | 45450 | 64 |
| 570 | 20231117 | 115700 | 6292752350 | 45450 | 45450 | 45450 | 45450 | 56 |
| 571 | 20231117 | 115600 | 6290207150 | 45450 | 45500 | 45500 | 45450 | 538 |
| 572 | 20231117 | 115500 | 6265754600 | 45500 | 45500 | 45500 | 45500 | 348 |
| 573 | 20231117 | 115400 | 6249920600 | 45550 | 45500 | 45600 | 45500 | 95 |
| 574 | 20231117 | 115300 | 6245597300 | 45450 | 45500 | 45500 | 45450 | 305 |
| 575 | 20231117 | 115200 | 6231719950 | 45450 | 45450 | 45450 | 45450 | 122 |
| 576 | 20231117 | 115100 | 6226175050 | 45450 | 45350 | 45450 | 45350 | 178 |
| 577 | 20231117 | 115000 | 6218093600 | 45400 | 45400 | 45400 | 45400 | 197 |
| 578 | 20231117 | 114900 | 6209149800 | 45400 | 45350 | 45450 | 45350 | 144 |
| 579 | 20231117 | 114800 | 6202619050 | 45350 | 45350 | 45350 | 45300 | 193 |
| 580 | 20231117 | 114700 | 6193870950 | 45300 | 45300 | 45350 | 45300 | 357 |
| 581 | 20231117 | 114600 | 6177688150 | 45300 | 45450 | 45450 | 45300 | 1310 |
| 582 | 20231117 | 114500 | 6118242750 | 45450 | 45500 | 45500 | 45450 | 20 |
| 583 | 20231117 | 114400 | 6117333350 | 45500 | 45450 | 45500 | 45450 | 81 |
| 584 | 20231117 | 114300 | 6113648450 | 45400 | 45400 | 45400 | 45400 | 2 |
| 585 | 20231117 | 114200 | 6113557650 | 45450 | 45600 | 45600 | 45400 | 1105 |
| 586 | 20231117 | 114100 | 6063333950 | 45550 | 45500 | 45550 | 45500 | 1006 |
| 587 | 20231117 | 114000 | 6017529500 | 45500 | 45500 | 45500 | 45500 | 241 |
| 588 | 20231117 | 113900 | 6006564000 | 45500 | 45450 | 45500 | 45450 | 342 |
| 589 | 20231117 | 113800 | 5991003100 | 45500 | 45450 | 45500 | 45400 | 524 |
| 590 | 20231117 | 113700 | 5967186950 | 45450 | 45400 | 45450 | 45400 | 215 |
| 591 | 20231117 | 113600 | 5957416200 | 45450 | 45400 | 45500 | 45400 | 580 |
| 592 | 20231117 | 113500 | 5931076200 | 45450 | 45500 | 45500 | 45400 | 667 |
| 593 | 20231117 | 113400 | 5900761450 | 45500 | 45650 | 45650 | 45500 | 410 |
| 594 | 20231117 | 113300 | 5882097850 | 45600 | 45600 | 45600 | 45600 | 110 |
| 595 | 20231117 | 113200 | 5877081850 | 45600 | 45500 | 45600 | 45500 | 78 |
| 596 | 20231117 | 113100 | 5873530900 | 45500 | 45550 | 45550 | 45500 | 349 |
| 597 | 20231117 | 113000 | 5857650600 | 45550 | 45550 | 45550 | 45500 | 224 |
| 598 | 20231117 | 112900 | 5847448750 | 45550 | 45700 | 45700 | 45550 | 1324 |
| 599 | 20231117 | 112800 | 5787052850 | 45750 | 45900 | 45900 | 45700 | 519 |
| 600 | 20231117 | 112700 | 5763275850 | 45950 | 45900 | 45950 | 45900 | 31 |
| 601 | 20231117 | 112600 | 5761852600 | 46000 | 45950 | 46000 | 45850 | 82 |
| 602 | 20231117 | 112500 | 5758088100 | 46100 | 46100 | 46100 | 46000 | 9 |
| 603 | 20231117 | 112400 | 5757673300 | 46250 | 45900 | 46250 | 45900 | 513 |
| 604 | 20231117 | 112300 | 5734029000 | 46000 | 46000 | 46050 | 45950 | 371 |
| 605 | 20231117 | 112200 | 5716962250 | 46000 | 46000 | 46000 | 45950 | 153 |
| 606 | 20231117 | 112100 | 5709924350 | 46000 | 45900 | 46000 | 45900 | 41 |
| 607 | 20231117 | 112000 | 5708041550 | 45900 | 45850 | 45900 | 45850 | 71 |
| 608 | 20231117 | 111900 | 5704782700 | 45850 | 45850 | 45850 | 45800 | 103 |
| 609 | 20231117 | 111800 | 5700060900 | 45800 | 45750 | 45850 | 45750 | 87 |
| 610 | 20231117 | 111700 | 5696076500 | 45750 | 45750 | 45750 | 45700 | 64 |
| 611 | 20231117 | 111600 | 5693148550 | 45750 | 45800 | 45800 | 45700 | 23 |
| 612 | 20231117 | 111500 | 5692096900 | 45750 | 45750 | 45750 | 45750 | 26 |
| 613 | 20231117 | 111400 | 5690907400 | 45700 | 45750 | 45750 | 45700 | 154 |
| 614 | 20231117 | 111300 | 5683866950 | 45750 | 45700 | 45750 | 45700 | 99 |
| 615 | 20231117 | 111200 | 5679340700 | 45700 | 45900 | 45900 | 45700 | 381 |
| 616 | 20231117 | 111100 | 5661914150 | 45900 | 45950 | 46050 | 45900 | 48 |
| 617 | 20231117 | 111000 | 5659709550 | 45950 | 46000 | 46050 | 45900 | 166 |
| 618 | 20231117 | 110900 | 5652076950 | 46000 | 46200 | 46200 | 46000 | 97 |
| 619 | 20231117 | 110800 | 5647604450 | 46000 | 45900 | 46000 | 45900 | 814 |
| 620 | 20231117 | 110700 | 5610173350 | 45800 | 45800 | 45900 | 45800 | 509 |
| 621 | 20231117 | 110600 | 5586861000 | 45900 | 45800 | 45950 | 45600 | 1182 |
| 622 | 20231117 | 110500 | 5532765800 | 45800 | 45950 | 46000 | 45800 | 71 |
| 623 | 20231117 | 110400 | 5529512000 | 45900 | 45800 | 45900 | 45750 | 462 |
| 624 | 20231117 | 110300 | 5508351500 | 45800 | 45850 | 45850 | 45800 | 11 |
| 625 | 20231117 | 110200 | 5507847600 | 45850 | 45800 | 45850 | 45700 | 199 |
| 626 | 20231117 | 110100 | 5498738450 | 45700 | 45500 | 45700 | 45500 | 210 |
| 627 | 20231117 | 110000 | 5489154250 | 45500 | 45650 | 45650 | 45500 | 226 |
| 628 | 20231117 | 105900 | 5478855050 | 45650 | 45650 | 45650 | 45650 | 52 |
| 629 | 20231117 | 105800 | 5476481250 | 45600 | 45500 | 45650 | 45500 | 89 |
| 630 | 20231117 | 105700 | 5472425500 | 45500 | 45550 | 45650 | 45500 | 1905 |
| 631 | 20231117 | 105600 | 5385635350 | 45550 | 45550 | 45550 | 45550 | 124 |
| 632 | 20231117 | 105500 | 5379987150 | 45600 | 45600 | 45650 | 45600 | 178 |
| 633 | 20231117 | 105400 | 5371870000 | 45600 | 45600 | 45600 | 45500 | 1007 |
| 634 | 20231117 | 105300 | 5325987250 | 45550 | 45550 | 45550 | 45550 | 50 |
| 635 | 20231117 | 105200 | 5323709750 | 45550 | 45550 | 45550 | 45450 | 1610 |
| 636 | 20231117 | 105100 | 5250450900 | 45550 | 45600 | 45650 | 45550 | 717 |
| 637 | 20231117 | 105000 | 5217761050 | 45550 | 45550 | 45650 | 45500 | 819 |
| 638 | 20231117 | 104900 | 5180467600 | 45550 | 45800 | 45800 | 45550 | 2340 |
| 639 | 20231117 | 104800 | 5073634700 | 45850 | 45900 | 45900 | 45800 | 367 |
| 640 | 20231117 | 104700 | 5056809200 | 45900 | 45950 | 45950 | 45850 | 419 |
| 641 | 20231117 | 104600 | 5037567350 | 45950 | 46150 | 46200 | 45950 | 1071 |
| 642 | 20231117 | 104500 | 4988250650 | 46100 | 46300 | 46300 | 46100 | 1615 |
| 643 | 20231117 | 104400 | 4913636450 | 46300 | 46350 | 46350 | 46300 | 41 |
| 644 | 20231117 | 104300 | 4911737050 | 46350 | 46250 | 46350 | 46200 | 167 |
| 645 | 20231117 | 104200 | 4904014000 | 46250 | 46300 | 46300 | 46200 | 667 |
| 646 | 20231117 | 104100 | 4873165550 | 46250 | 46400 | 46600 | 46250 | 1097 |
| 647 | 20231117 | 104000 | 4822266050 | 46450 | 46750 | 46750 | 46450 | 1366 |
| 648 | 20231117 | 103900 | 4758661350 | 46700 | 46750 | 46800 | 46700 | 418 |
| 649 | 20231117 | 103800 | 4739099300 | 46800 | 46600 | 46850 | 46600 | 833 |
| 650 | 20231117 | 103700 | 4700137400 | 46600 | 46600 | 46650 | 46600 | 227 |
| 651 | 20231117 | 103600 | 4689558550 | 46600 | 46600 | 46650 | 46600 | 71 |
| 652 | 20231117 | 103500 | 4686249700 | 46550 | 46450 | 46550 | 46450 | 143 |
| 653 | 20231117 | 103400 | 4679601050 | 46400 | 46400 | 46400 | 46400 | 36 |
| 654 | 20231117 | 103300 | 4677930650 | 46300 | 46550 | 46550 | 46300 | 1318 |
| 655 | 20231117 | 103200 | 4616722050 | 46550 | 46600 | 46600 | 46500 | 370 |
| 656 | 20231117 | 103100 | 4599480400 | 46650 | 46550 | 46650 | 46550 | 1234 |
| 657 | 20231117 | 103000 | 4541985650 | 46500 | 46500 | 46500 | 46500 | 215 |
| 658 | 20231117 | 102900 | 4531988150 | 46500 | 46350 | 46500 | 46350 | 476 |
| 659 | 20231117 | 102800 | 4509876300 | 46350 | 46350 | 46500 | 46300 | 903 |
| 660 | 20231117 | 102700 | 4467969050 | 46300 | 46150 | 46300 | 46150 | 431 |
| 661 | 20231117 | 102600 | 4448040850 | 46100 | 46100 | 46200 | 46100 | 83 |
| 662 | 20231117 | 102500 | 4444212950 | 46100 | 46100 | 46100 | 46100 | 105 |
| 663 | 20231117 | 102400 | 4439372450 | 46100 | 46050 | 46100 | 46050 | 24 |
| 664 | 20231117 | 102300 | 4438266750 | 46050 | 46100 | 46100 | 46050 | 19 |
| 665 | 20231117 | 102200 | 4437391750 | 46050 | 46050 | 46150 | 46000 | 997 |
| 666 | 20231117 | 102100 | 4391469750 | 46100 | 46000 | 46100 | 46000 | 309 |
| 667 | 20231117 | 102000 | 4377254650 | 46000 | 46150 | 46150 | 46000 | 472 |
| 668 | 20231117 | 101900 | 4355506300 | 46150 | 46250 | 46300 | 46150 | 164 |
| 669 | 20231117 | 101800 | 4347922250 | 46300 | 46100 | 46300 | 46100 | 112 |
| 670 | 20231117 | 101700 | 4342747150 | 46100 | 46200 | 46200 | 46000 | 1068 |
| 671 | 20231117 | 101600 | 4293477800 | 46150 | 46150 | 46200 | 46150 | 39 |
| 672 | 20231117 | 101500 | 4291676950 | 46200 | 46200 | 46200 | 46100 | 225 |
| 673 | 20231117 | 101400 | 4281282250 | 46200 | 46250 | 46250 | 46150 | 173 |
| 674 | 20231117 | 101300 | 4273285800 | 46250 | 46250 | 46300 | 46250 | 350 |
| 675 | 20231117 | 101200 | 4257092350 | 46250 | 46300 | 46350 | 46250 | 750 |
| 676 | 20231117 | 101100 | 4222384900 | 46300 | 46100 | 46300 | 46100 | 143 |
| 677 | 20231117 | 101000 | 4215775750 | 46000 | 46000 | 46000 | 45950 | 491 |
| 678 | 20231117 | 100900 | 4193189800 | 46000 | 46000 | 46000 | 45950 | 60 |
| 679 | 20231117 | 100800 | 4190432150 | 45950 | 45950 | 46000 | 45950 | 1130 |
| 680 | 20231117 | 100700 | 4138477250 | 46000 | 46050 | 46050 | 45950 | 630 |
| 681 | 20231117 | 100600 | 4109487000 | 46000 | 46000 | 46000 | 45950 | 1270 |
| 682 | 20231117 | 100500 | 4051067150 | 46000 | 45850 | 46000 | 45850 | 107 |
| 683 | 20231117 | 100400 | 4046154800 | 45850 | 45850 | 45900 | 45800 | 589 |
| 684 | 20231117 | 100300 | 4019159750 | 45850 | 45950 | 45950 | 45800 | 248 |
| 685 | 20231117 | 100200 | 4007793200 | 46000 | 45850 | 46000 | 45800 | 492 |
| 686 | 20231117 | 100100 | 3985228850 | 45950 | 46100 | 46100 | 45950 | 1829 |
| 687 | 20231117 | 100000 | 3901001400 | 46250 | 46150 | 46250 | 46050 | 903 |
| 688 | 20231117 | 095900 | 3859322550 | 46050 | 45850 | 46150 | 45850 | 924 |
| 689 | 20231117 | 095800 | 3816773200 | 45800 | 45950 | 45950 | 45750 | 351 |
| 690 | 20231117 | 095700 | 3800683100 | 45950 | 45950 | 45950 | 45900 | 40 |
| 691 | 20231117 | 095600 | 3798845150 | 46000 | 45900 | 46000 | 45850 | 276 |
| 692 | 20231117 | 095500 | 3786173550 | 45900 | 45700 | 45900 | 45700 | 63 |
| 693 | 20231117 | 095400 | 3783291650 | 45850 | 45700 | 45850 | 45600 | 774 |
| 694 | 20231117 | 095300 | 3747925400 | 45700 | 45600 | 45750 | 45600 | 414 |
| 695 | 20231117 | 095200 | 3729023500 | 45550 | 45500 | 45550 | 45500 | 557 |
| 696 | 20231117 | 095100 | 3703677850 | 45500 | 45500 | 45650 | 45500 | 756 |
| 697 | 20231117 | 095000 | 3669229750 | 45500 | 45600 | 45600 | 45500 | 1028 |
| 698 | 20231117 | 094900 | 3622377050 | 45600 | 45700 | 45700 | 45600 | 751 |
| 699 | 20231117 | 094800 | 3588091700 | 45700 | 46000 | 46000 | 45700 | 1739 |
| 700 | 20231117 | 094700 | 3508333600 | 46050 | 46000 | 46050 | 45950 | 889 |
| 701 | 20231117 | 094600 | 3467439750 | 45950 | 45900 | 46150 | 45900 | 938 |
| 702 | 20231117 | 094500 | 3424316450 | 45850 | 45800 | 45900 | 45800 | 345 |
| 703 | 20231117 | 094400 | 3408489600 | 45800 | 45950 | 45950 | 45750 | 540 |
| 704 | 20231117 | 094300 | 3383699450 | 45950 | 45600 | 45950 | 45600 | 1933 |
| 705 | 20231117 | 094200 | 3295199050 | 45600 | 45800 | 45800 | 45550 | 1166 |
| 706 | 20231117 | 094100 | 3241976000 | 45800 | 46000 | 46000 | 45800 | 143 |
| 707 | 20231117 | 094000 | 3235403800 | 46000 | 46050 | 46300 | 46000 | 1805 |
| 708 | 20231117 | 093900 | 3152104650 | 45950 | 45700 | 45950 | 45700 | 53 |
| 709 | 20231117 | 093800 | 3149679200 | 45700 | 46150 | 46250 | 45650 | 2171 |
| 710 | 20231117 | 093700 | 3050140650 | 46100 | 45900 | 46250 | 45900 | 192 |
| 711 | 20231117 | 093600 | 3041289250 | 45850 | 45750 | 45950 | 45700 | 1556 |
| 712 | 20231117 | 093500 | 2970107650 | 45750 | 45900 | 45900 | 45700 | 1655 |
| 713 | 20231117 | 093400 | 2894321250 | 45900 | 45600 | 45950 | 45450 | 644 |
| 714 | 20231117 | 093300 | 2864857450 | 45500 | 46100 | 46150 | 45450 | 2819 |
| 715 | 20231117 | 093200 | 2735877400 | 46050 | 46100 | 46150 | 46050 | 900 |
| 716 | 20231117 | 093100 | 2694395700 | 46100 | 46400 | 46500 | 46050 | 2257 |
| 717 | 20231117 | 093000 | 2589926500 | 46400 | 46300 | 46400 | 45900 | 3223 |
| 718 | 20231117 | 092900 | 2441255650 | 46300 | 46650 | 46650 | 46300 | 2328 |
| 719 | 20231117 | 092800 | 2332861450 | 46750 | 46850 | 46850 | 46600 | 690 |
| 720 | 20231117 | 092700 | 2300660200 | 46850 | 47000 | 47000 | 46700 | 402 |
| 721 | 20231117 | 092600 | 2281867100 | 47000 | 46700 | 47000 | 46700 | 221 |
| 722 | 20231117 | 092500 | 2271528200 | 47000 | 46800 | 47050 | 46600 | 944 |
| 723 | 20231117 | 092400 | 2227323050 | 46850 | 46850 | 46900 | 46550 | 644 |
| 724 | 20231117 | 092300 | 2197217050 | 46900 | 46650 | 47000 | 46650 | 546 |
| 725 | 20231117 | 092200 | 2171616200 | 46650 | 46750 | 46900 | 46550 | 525 |
| 726 | 20231117 | 092100 | 2147090150 | 46750 | 46850 | 46900 | 46500 | 277 |
| 727 | 20231117 | 092000 | 2134134300 | 46900 | 47200 | 47200 | 46850 | 636 |
| 728 | 20231117 | 091900 | 2104255200 | 47100 | 47250 | 47300 | 47100 | 488 |
| 729 | 20231117 | 091800 | 2081222550 | 47300 | 46950 | 47300 | 46900 | 610 |
| 730 | 20231117 | 091700 | 2052537400 | 46950 | 46600 | 46950 | 46600 | 320 |
| 731 | 20231117 | 091600 | 2037546200 | 46600 | 46900 | 47000 | 46400 | 4004 |
| 732 | 20231117 | 091500 | 1850968200 | 47000 | 47250 | 47350 | 47000 | 1681 |
| 733 | 20231117 | 091400 | 1771680950 | 47250 | 47350 | 47400 | 47250 | 621 |
| 734 | 20231117 | 091300 | 1742294500 | 47350 | 47300 | 47350 | 47050 | 1928 |
| 735 | 20231117 | 091200 | 1651154200 | 47250 | 47300 | 47400 | 47250 | 1246 |
| 736 | 20231117 | 091100 | 1592209800 | 47300 | 47050 | 47300 | 47050 | 2394 |
| 737 | 20231117 | 091000 | 1479351450 | 47000 | 46550 | 47000 | 46550 | 996 |
| 738 | 20231117 | 090900 | 1432709750 | 46550 | 46700 | 46850 | 46500 | 3666 |
| 739 | 20231117 | 090800 | 1261782100 | 46700 | 47050 | 47200 | 46700 | 3009 |
| 740 | 20231117 | 090700 | 1120340100 | 47050 | 46600 | 47050 | 46600 | 3418 |
| 741 | 20231117 | 090600 | 959973900 | 46550 | 46100 | 46800 | 46100 | 935 |
| 742 | 20231117 | 090500 | 916397700 | 46250 | 46500 | 46850 | 46000 | 3223 |
| 743 | 20231117 | 090400 | 766707050 | 46500 | 47100 | 47300 | 46500 | 2195 |
| 744 | 20231117 | 090300 | 663722400 | 47100 | 47350 | 47550 | 47000 | 3655 |
| 745 | 20231117 | 090200 | 490583900 | 47350 | 46100 | 47350 | 46100 | 3343 |
| 746 | 20231117 | 090100 | 334121950 | 46050 | 45800 | 46050 | 45650 | 1710 |
| 747 | 20231117 | 090000 | 255871250 | 46000 | 46850 | 46900 | 45800 | 5507 |