37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 3 | 20231114 | 203400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20231114 | 203300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20231114 | 203200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20231114 | 203100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20231114 | 203000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20231114 | 202900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20231114 | 202800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20231114 | 202700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20231114 | 202600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20231114 | 202500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20231114 | 202400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20231114 | 202300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20231114 | 202200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20231114 | 202100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20231114 | 202000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20231114 | 201900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20231114 | 201800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20231114 | 201700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20231114 | 201600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20231114 | 201500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20231114 | 201400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20231114 | 201300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20231114 | 201200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20231114 | 201100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20231114 | 201000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20231114 | 200900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20231114 | 200800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20231114 | 200700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20231114 | 200600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20231114 | 200500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 33 | 20231114 | 200400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20231114 | 200300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20231114 | 200200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20231114 | 200100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20231114 | 200000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20231114 | 195900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20231114 | 195800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20231114 | 195700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20231114 | 195600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20231114 | 195500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20231114 | 195400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20231114 | 195300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20231114 | 195200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20231114 | 195100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20231114 | 195000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20231114 | 194900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20231114 | 194800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20231114 | 194700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20231114 | 194600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20231114 | 194500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20231114 | 194400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20231114 | 194300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20231114 | 194200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20231114 | 194100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20231114 | 194000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20231114 | 193900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20231114 | 193800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20231114 | 193700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20231114 | 193600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20231114 | 193500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 63 | 20231114 | 193400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20231114 | 193300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20231114 | 193200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20231114 | 193100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20231114 | 193000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20231114 | 192900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20231114 | 192800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20231114 | 192700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20231114 | 192600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20231114 | 192500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20231114 | 192400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20231114 | 192300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20231114 | 192200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20231114 | 192100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20231114 | 192000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20231114 | 191900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20231114 | 191800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20231114 | 191700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20231114 | 191600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20231114 | 191500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20231114 | 191400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20231114 | 191300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20231114 | 191200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20231114 | 191100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20231114 | 191000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20231114 | 190900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20231114 | 190800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20231114 | 190700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20231114 | 190600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20231114 | 190500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 93 | 20231114 | 190400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20231114 | 190300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20231114 | 190200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20231114 | 190100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20231114 | 190000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20231114 | 185900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20231114 | 185800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20231114 | 185700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20231114 | 185600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20231114 | 185500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20231114 | 185400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20231114 | 185300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20231114 | 185200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20231114 | 185100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20231114 | 185000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20231114 | 184900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20231114 | 184800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20231114 | 184700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20231114 | 184600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20231114 | 184500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20231114 | 184400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20231114 | 184300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20231114 | 184200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20231114 | 184100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20231114 | 184000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20231114 | 183900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20231114 | 183800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20231114 | 183700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20231114 | 183600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20231114 | 183500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 123 | 20231114 | 183400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20231114 | 183300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20231114 | 183200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20231114 | 183100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20231114 | 183000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20231114 | 182900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20231114 | 182800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20231114 | 182700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20231114 | 182600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20231114 | 182500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20231114 | 182400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20231114 | 182300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20231114 | 182200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20231114 | 182100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20231114 | 182000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20231114 | 181900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20231114 | 181800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20231114 | 181700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20231114 | 181600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20231114 | 181500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20231114 | 181400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20231114 | 181300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20231114 | 181200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20231114 | 181100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20231114 | 181000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20231114 | 180900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20231114 | 180800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20231114 | 180700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20231114 | 180600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20231114 | 180500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 153 | 20231114 | 180400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20231114 | 180300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20231114 | 180200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20231114 | 180100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20231114 | 180000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20231114 | 175900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20231114 | 175800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20231114 | 175700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20231114 | 175600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20231114 | 175500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20231114 | 175400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20231114 | 175300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20231114 | 175200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20231114 | 175100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20231114 | 175000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20231114 | 174900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20231114 | 174800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20231114 | 174700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20231114 | 174600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20231114 | 174500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20231114 | 174400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20231114 | 174300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20231114 | 174200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20231114 | 174100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20231114 | 174000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20231114 | 173900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20231114 | 173800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20231114 | 173700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20231114 | 173600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20231114 | 173500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 183 | 20231114 | 173400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20231114 | 173300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20231114 | 173200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20231114 | 173100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20231114 | 173000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20231114 | 172900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20231114 | 172800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20231114 | 172700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20231114 | 172600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20231114 | 172500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20231114 | 172400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20231114 | 172300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20231114 | 172200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20231114 | 172100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20231114 | 172000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20231114 | 171900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20231114 | 171800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20231114 | 171700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20231114 | 171600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20231114 | 171500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20231114 | 171400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20231114 | 171300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20231114 | 171200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20231114 | 171100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20231114 | 171000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20231114 | 170900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20231114 | 170800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20231114 | 170700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20231114 | 170600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20231114 | 170500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 213 | 20231114 | 170400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20231114 | 170300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20231114 | 170200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20231114 | 170100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20231114 | 170000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20231114 | 165900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20231114 | 165800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20231114 | 165700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20231114 | 165600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20231114 | 165500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20231114 | 165400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20231114 | 165300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20231114 | 165200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20231114 | 165100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20231114 | 165000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20231114 | 164900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20231114 | 164800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20231114 | 164700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20231114 | 164600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20231114 | 164500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20231114 | 164400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20231114 | 164300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20231114 | 164200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20231114 | 164100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20231114 | 164000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20231114 | 163900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20231114 | 163800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20231114 | 163700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20231114 | 163600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231114 | 163500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 243 | 20231114 | 163400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231114 | 163300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231114 | 163200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231114 | 163100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20231114 | 163000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20231114 | 162900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20231114 | 162800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20231114 | 162700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20231114 | 162600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20231114 | 162500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20231114 | 162400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20231114 | 162300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20231114 | 162200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20231114 | 162100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20231114 | 162000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20231114 | 161900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20231114 | 161800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20231114 | 161700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20231114 | 161600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20231114 | 161500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20231114 | 161400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20231114 | 161300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20231114 | 161200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20231114 | 161100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20231114 | 161000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20231114 | 160900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20231114 | 160800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20231114 | 160700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20231114 | 160600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20231114 | 160500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 273 | 20231114 | 160400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20231114 | 160300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20231114 | 160200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20231114 | 160100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20231114 | 160000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20231114 | 155900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20231114 | 155800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20231114 | 155700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20231114 | 155600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20231114 | 155500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 283 | 20231114 | 155400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 284 | 20231114 | 155300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 285 | 20231114 | 155200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 286 | 20231114 | 155100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 287 | 20231114 | 155000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 288 | 20231114 | 154900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 289 | 20231114 | 154800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 290 | 20231114 | 154700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 291 | 20231114 | 154600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 292 | 20231114 | 154500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 293 | 20231114 | 154400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 294 | 20231114 | 154300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 295 | 20231114 | 154200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 296 | 20231114 | 154100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 297 | 20231114 | 154000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 298 | 20231114 | 153900 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 299 | 20231114 | 153800 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 300 | 20231114 | 153700 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 301 | 20231114 | 153600 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 302 | 20231114 | 153500 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 303 | 20231114 | 153400 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 304 | 20231114 | 153300 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 305 | 20231114 | 153200 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 306 | 20231114 | 153100 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 307 | 20231114 | 153000 | 7623160300 | 46300 | 46300 | 46300 | 46300 | 2551 |
| 308 | 20231114 | 152900 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 309 | 20231114 | 152800 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 310 | 20231114 | 152700 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 311 | 20231114 | 152600 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 312 | 20231114 | 152500 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 313 | 20231114 | 152400 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 314 | 20231114 | 152300 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 315 | 20231114 | 152200 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 316 | 20231114 | 152100 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 317 | 20231114 | 152000 | 7505049000 | 46350 | 46350 | 46350 | 46350 | 0 |
| 318 | 20231114 | 151900 | 7505049000 | 46350 | 46250 | 46350 | 46250 | 143 |
| 319 | 20231114 | 151800 | 7498427650 | 46250 | 46300 | 46300 | 46250 | 1112 |
| 320 | 20231114 | 151700 | 7446968100 | 46250 | 46300 | 46300 | 46250 | 191 |
| 321 | 20231114 | 151600 | 7438133550 | 46250 | 46100 | 46300 | 46100 | 1227 |
| 322 | 20231114 | 151500 | 7381466750 | 46100 | 46150 | 46150 | 46100 | 305 |
| 323 | 20231114 | 151400 | 7367400000 | 46100 | 46150 | 46150 | 46100 | 151 |
| 324 | 20231114 | 151300 | 7360437750 | 46150 | 46150 | 46150 | 46100 | 84 |
| 325 | 20231114 | 151200 | 7356563400 | 46150 | 46150 | 46150 | 46100 | 88 |
| 326 | 20231114 | 151100 | 7352505650 | 46100 | 46150 | 46150 | 46050 | 191 |
| 327 | 20231114 | 151000 | 7343700400 | 46100 | 46100 | 46150 | 46050 | 992 |
| 328 | 20231114 | 150900 | 7297990150 | 46100 | 46050 | 46100 | 46050 | 79 |
| 329 | 20231114 | 150800 | 7294350400 | 46050 | 46050 | 46050 | 46000 | 520 |
| 330 | 20231114 | 150700 | 7270405550 | 46050 | 46050 | 46100 | 46000 | 430 |
| 331 | 20231114 | 150600 | 7250611050 | 46050 | 46100 | 46100 | 46050 | 72 |
| 332 | 20231114 | 150500 | 7247293800 | 46050 | 46050 | 46100 | 46050 | 301 |
| 333 | 20231114 | 150400 | 7233429250 | 46050 | 46000 | 46050 | 46000 | 44 |
| 334 | 20231114 | 150300 | 7231404250 | 46000 | 46000 | 46050 | 46000 | 106 |
| 335 | 20231114 | 150200 | 7226528100 | 45900 | 45950 | 46000 | 45900 | 471 |
| 336 | 20231114 | 150100 | 7204882150 | 45950 | 45900 | 45950 | 45900 | 211 |
| 337 | 20231114 | 150000 | 7195196600 | 45900 | 45900 | 45950 | 45900 | 342 |
| 338 | 20231114 | 145900 | 7179496700 | 45900 | 45950 | 46000 | 45900 | 816 |
| 339 | 20231114 | 145800 | 7142010450 | 45950 | 45950 | 46000 | 45950 | 106 |
| 340 | 20231114 | 145700 | 7137139250 | 45950 | 45950 | 45950 | 45850 | 488 |
| 341 | 20231114 | 145600 | 7114739600 | 45900 | 45950 | 46000 | 45900 | 465 |
| 342 | 20231114 | 145500 | 7093385000 | 45950 | 45850 | 46000 | 45850 | 734 |
| 343 | 20231114 | 145400 | 7059680600 | 45850 | 45900 | 45950 | 45800 | 3336 |
| 344 | 20231114 | 145300 | 6906590950 | 45900 | 45950 | 46000 | 45900 | 1167 |
| 345 | 20231114 | 145200 | 6852971200 | 45950 | 45950 | 46000 | 45950 | 596 |
| 346 | 20231114 | 145100 | 6825583450 | 45950 | 46000 | 46050 | 45950 | 217 |
| 347 | 20231114 | 145000 | 6815601700 | 46000 | 46050 | 46050 | 46000 | 219 |
| 348 | 20231114 | 144900 | 6805527050 | 46050 | 46000 | 46050 | 46000 | 387 |
| 349 | 20231114 | 144800 | 6787724600 | 46050 | 46050 | 46050 | 46000 | 225 |
| 350 | 20231114 | 144700 | 6777373300 | 46050 | 46000 | 46050 | 46000 | 307 |
| 351 | 20231114 | 144600 | 6763241800 | 46000 | 46000 | 46050 | 46000 | 218 |
| 352 | 20231114 | 144500 | 6753212700 | 46000 | 46000 | 46050 | 46000 | 328 |
| 353 | 20231114 | 144400 | 6738124250 | 46050 | 46050 | 46100 | 46000 | 249 |
| 354 | 20231114 | 144300 | 6726658300 | 46050 | 46050 | 46050 | 46000 | 248 |
| 355 | 20231114 | 144200 | 6715249150 | 46000 | 46000 | 46050 | 46000 | 437 |
| 356 | 20231114 | 144100 | 6695146850 | 46000 | 46000 | 46100 | 45950 | 1960 |
| 357 | 20231114 | 144000 | 6604967000 | 46000 | 46000 | 46100 | 46000 | 150 |
| 358 | 20231114 | 143900 | 6598062350 | 46000 | 46050 | 46100 | 46000 | 184 |
| 359 | 20231114 | 143800 | 6589590400 | 46050 | 46100 | 46150 | 46050 | 305 |
| 360 | 20231114 | 143700 | 6575544200 | 46100 | 46050 | 46150 | 46000 | 310 |
| 361 | 20231114 | 143600 | 6561265400 | 46000 | 46100 | 46100 | 46000 | 170 |
| 362 | 20231114 | 143500 | 6553438800 | 46050 | 46000 | 46050 | 46000 | 143 |
| 363 | 20231114 | 143400 | 6546856050 | 46050 | 46050 | 46100 | 46000 | 614 |
| 364 | 20231114 | 143300 | 6518588100 | 46050 | 46100 | 46100 | 46050 | 196 |
| 365 | 20231114 | 143200 | 6509559600 | 46100 | 46050 | 46100 | 46050 | 106 |
| 366 | 20231114 | 143100 | 6504677700 | 46050 | 46150 | 46150 | 46050 | 187 |
| 367 | 20231114 | 143000 | 6496061800 | 46100 | 46200 | 46200 | 46100 | 413 |
| 368 | 20231114 | 142900 | 6477018900 | 46150 | 46050 | 46150 | 46000 | 707 |
| 369 | 20231114 | 142800 | 6444423950 | 46050 | 46050 | 46100 | 46050 | 179 |
| 370 | 20231114 | 142700 | 6436180850 | 46050 | 46050 | 46050 | 46000 | 429 |
| 371 | 20231114 | 142600 | 6416429550 | 46100 | 45950 | 46100 | 45950 | 346 |
| 372 | 20231114 | 142500 | 6400510350 | 46000 | 45950 | 46000 | 45950 | 118 |
| 373 | 20231114 | 142400 | 6395087800 | 45950 | 46000 | 46050 | 45950 | 374 |
| 374 | 20231114 | 142300 | 6377884650 | 46000 | 46000 | 46100 | 45950 | 509 |
| 375 | 20231114 | 142200 | 6354457000 | 46000 | 46000 | 46050 | 45950 | 399 |
| 376 | 20231114 | 142100 | 6336105000 | 46000 | 46050 | 46100 | 46000 | 528 |
| 377 | 20231114 | 142000 | 6311792950 | 46000 | 46050 | 46050 | 45950 | 221 |
| 378 | 20231114 | 141900 | 6301631150 | 46000 | 46000 | 46050 | 46000 | 364 |
| 379 | 20231114 | 141800 | 6284886100 | 46050 | 46000 | 46050 | 46000 | 159 |
| 380 | 20231114 | 141700 | 6277571350 | 46000 | 46000 | 46050 | 46000 | 169 |
| 381 | 20231114 | 141600 | 6269796850 | 46050 | 46000 | 46050 | 46000 | 405 |
| 382 | 20231114 | 141500 | 6251166250 | 46000 | 46000 | 46050 | 46000 | 157 |
| 383 | 20231114 | 141400 | 6243943550 | 46000 | 46050 | 46050 | 46000 | 261 |
| 384 | 20231114 | 141300 | 6231935800 | 46000 | 46000 | 46050 | 46000 | 254 |
| 385 | 20231114 | 141200 | 6220251150 | 46000 | 46050 | 46100 | 46000 | 1101 |
| 386 | 20231114 | 141100 | 6169536450 | 46050 | 45950 | 46050 | 45900 | 1580 |
| 387 | 20231114 | 141000 | 6096889300 | 45900 | 45950 | 45950 | 45900 | 148 |
| 388 | 20231114 | 140900 | 6090095400 | 45900 | 45900 | 45950 | 45900 | 196 |
| 389 | 20231114 | 140800 | 6081097450 | 45900 | 46000 | 46000 | 45900 | 822 |
| 390 | 20231114 | 140700 | 6043348800 | 45950 | 45950 | 46000 | 45950 | 332 |
| 391 | 20231114 | 140600 | 6028093200 | 45950 | 45950 | 46000 | 45950 | 405 |
| 392 | 20231114 | 140500 | 6009483350 | 45950 | 46000 | 46050 | 45950 | 895 |
| 393 | 20231114 | 140400 | 5968319200 | 46000 | 46000 | 46050 | 46000 | 282 |
| 394 | 20231114 | 140300 | 5955347050 | 46050 | 46000 | 46100 | 46000 | 238 |
| 395 | 20231114 | 140200 | 5944395050 | 46000 | 46000 | 46050 | 46000 | 496 |
| 396 | 20231114 | 140100 | 5921562200 | 46050 | 46100 | 46100 | 46000 | 305 |
| 397 | 20231114 | 140000 | 5907531050 | 46000 | 46050 | 46100 | 46000 | 277 |
| 398 | 20231114 | 135900 | 5894775000 | 46050 | 46050 | 46100 | 46000 | 646 |
| 399 | 20231114 | 135800 | 5865027100 | 46050 | 46000 | 46100 | 46000 | 995 |
| 400 | 20231114 | 135700 | 5819216700 | 46000 | 46000 | 46050 | 46000 | 217 |
| 401 | 20231114 | 135600 | 5809233800 | 46000 | 46050 | 46100 | 46000 | 232 |
| 402 | 20231114 | 135500 | 5798550650 | 46100 | 46050 | 46100 | 46050 | 135 |
| 403 | 20231114 | 135400 | 5792333650 | 46050 | 46100 | 46100 | 46050 | 418 |
| 404 | 20231114 | 135300 | 5773080450 | 46100 | 46050 | 46100 | 46050 | 604 |
| 405 | 20231114 | 135200 | 5745241750 | 46050 | 46050 | 46100 | 46050 | 423 |
| 406 | 20231114 | 135100 | 5725761900 | 46050 | 46000 | 46050 | 46000 | 575 |
| 407 | 20231114 | 135000 | 5699302250 | 46000 | 46050 | 46100 | 46000 | 469 |
| 408 | 20231114 | 134900 | 5677713550 | 46050 | 46100 | 46100 | 46050 | 451 |
| 409 | 20231114 | 134800 | 5656944900 | 46050 | 46050 | 46100 | 46050 | 428 |
| 410 | 20231114 | 134700 | 5637230250 | 46050 | 46050 | 46100 | 46050 | 410 |
| 411 | 20231114 | 134600 | 5618348200 | 46050 | 46050 | 46100 | 46050 | 362 |
| 412 | 20231114 | 134500 | 5601675550 | 46050 | 46050 | 46100 | 46050 | 120 |
| 413 | 20231114 | 134400 | 5596149450 | 46100 | 46050 | 46150 | 46050 | 503 |
| 414 | 20231114 | 134300 | 5572966700 | 46100 | 46100 | 46100 | 46050 | 348 |
| 415 | 20231114 | 134200 | 5556938400 | 46100 | 46100 | 46150 | 46100 | 220 |
| 416 | 20231114 | 134100 | 5546795650 | 46100 | 46150 | 46200 | 46100 | 161 |
| 417 | 20231114 | 134000 | 5539366300 | 46150 | 46150 | 46200 | 46150 | 171 |
| 418 | 20231114 | 133900 | 5531474250 | 46150 | 46200 | 46200 | 46150 | 397 |
| 419 | 20231114 | 133800 | 5513152300 | 46150 | 46200 | 46200 | 46150 | 125 |
| 420 | 20231114 | 133700 | 5507383350 | 46150 | 46150 | 46200 | 46150 | 62 |
| 421 | 20231114 | 133600 | 5504521650 | 46150 | 46200 | 46200 | 46150 | 158 |
| 422 | 20231114 | 133500 | 5497225250 | 46200 | 46250 | 46250 | 46150 | 421 |
| 423 | 20231114 | 133400 | 5477769950 | 46250 | 46050 | 46250 | 46050 | 1782 |
| 424 | 20231114 | 133300 | 5395515350 | 46050 | 46100 | 46100 | 46050 | 316 |
| 425 | 20231114 | 133200 | 5380963200 | 46100 | 46100 | 46100 | 46100 | 647 |
| 426 | 20231114 | 133100 | 5351136500 | 46100 | 46100 | 46150 | 46100 | 1235 |
| 427 | 20231114 | 133000 | 5294202550 | 46150 | 46150 | 46150 | 46100 | 508 |
| 428 | 20231114 | 132900 | 5270761800 | 46150 | 46150 | 46200 | 46150 | 373 |
| 429 | 20231114 | 132800 | 5253546700 | 46150 | 46150 | 46200 | 46150 | 318 |
| 430 | 20231114 | 132700 | 5238870700 | 46200 | 46200 | 46200 | 46150 | 30 |
| 431 | 20231114 | 132600 | 5237485200 | 46150 | 46200 | 46200 | 46150 | 135 |
| 432 | 20231114 | 132500 | 5231253300 | 46200 | 46150 | 46200 | 46150 | 511 |
| 433 | 20231114 | 132400 | 5207670150 | 46200 | 46200 | 46250 | 46200 | 434 |
| 434 | 20231114 | 132300 | 5187618400 | 46200 | 46150 | 46200 | 46150 | 375 |
| 435 | 20231114 | 132200 | 5170311050 | 46200 | 46150 | 46200 | 46150 | 541 |
| 436 | 20231114 | 132100 | 5145342400 | 46150 | 46200 | 46250 | 46150 | 962 |
| 437 | 20231114 | 132000 | 5100910050 | 46200 | 46250 | 46250 | 46200 | 837 |
| 438 | 20231114 | 131900 | 5062238650 | 46200 | 46250 | 46250 | 46200 | 100 |
| 439 | 20231114 | 131800 | 5057618400 | 46250 | 46200 | 46250 | 46200 | 53 |
| 440 | 20231114 | 131700 | 5055169200 | 46250 | 46250 | 46250 | 46200 | 253 |
| 441 | 20231114 | 131600 | 5043468700 | 46250 | 46250 | 46250 | 46200 | 106 |
| 442 | 20231114 | 131500 | 5038566250 | 46250 | 46250 | 46250 | 46250 | 485 |
| 443 | 20231114 | 131400 | 5016135000 | 46250 | 46250 | 46300 | 46250 | 620 |
| 444 | 20231114 | 131300 | 4987459900 | 46300 | 46300 | 46300 | 46250 | 96 |
| 445 | 20231114 | 131200 | 4983017200 | 46300 | 46250 | 46300 | 46250 | 147 |
| 446 | 20231114 | 131100 | 4976215650 | 46250 | 46250 | 46300 | 46250 | 84 |
| 447 | 20231114 | 131000 | 4972326800 | 46250 | 46300 | 46300 | 46250 | 303 |
| 448 | 20231114 | 130900 | 4958310500 | 46300 | 46300 | 46300 | 46250 | 104 |
| 449 | 20231114 | 130800 | 4953499700 | 46250 | 46250 | 46350 | 46250 | 237 |
| 450 | 20231114 | 130700 | 4942527650 | 46250 | 46300 | 46300 | 46250 | 190 |
| 451 | 20231114 | 130600 | 4933739800 | 46250 | 46300 | 46350 | 46250 | 987 |
| 452 | 20231114 | 130500 | 4888042350 | 46300 | 46300 | 46350 | 46300 | 62 |
| 453 | 20231114 | 130400 | 4885171500 | 46300 | 46300 | 46400 | 46300 | 114 |
| 454 | 20231114 | 130300 | 4879891100 | 46350 | 46400 | 46400 | 46300 | 338 |
| 455 | 20231114 | 130200 | 4864227250 | 46400 | 46350 | 46400 | 46300 | 215 |
| 456 | 20231114 | 130100 | 4854262800 | 46350 | 46400 | 46400 | 46350 | 182 |
| 457 | 20231114 | 130000 | 4845820350 | 46350 | 46400 | 46400 | 46350 | 101 |
| 458 | 20231114 | 125900 | 4841137950 | 46400 | 46400 | 46450 | 46350 | 148 |
| 459 | 20231114 | 125800 | 4834271150 | 46400 | 46350 | 46400 | 46350 | 192 |
| 460 | 20231114 | 125700 | 4825363450 | 46350 | 46400 | 46400 | 46350 | 136 |
| 461 | 20231114 | 125600 | 4819057450 | 46400 | 46350 | 46400 | 46350 | 298 |
| 462 | 20231114 | 125500 | 4805244300 | 46400 | 46400 | 46450 | 46400 | 203 |
| 463 | 20231114 | 125400 | 4795824950 | 46400 | 46400 | 46450 | 46400 | 105 |
| 464 | 20231114 | 125300 | 4790952700 | 46450 | 46500 | 46500 | 46400 | 124 |
| 465 | 20231114 | 125200 | 4785194550 | 46500 | 46550 | 46550 | 46450 | 113 |
| 466 | 20231114 | 125100 | 4779939650 | 46500 | 46500 | 46550 | 46500 | 116 |
| 467 | 20231114 | 125000 | 4774543100 | 46550 | 46450 | 46550 | 46450 | 385 |
| 468 | 20231114 | 124900 | 4756642400 | 46400 | 46350 | 46400 | 46350 | 304 |
| 469 | 20231114 | 124800 | 4742540700 | 46350 | 46400 | 46450 | 46350 | 138 |
| 470 | 20231114 | 124700 | 4736138500 | 46350 | 46400 | 46400 | 46350 | 168 |
| 471 | 20231114 | 124600 | 4728347300 | 46450 | 46400 | 46450 | 46400 | 76 |
| 472 | 20231114 | 124500 | 4724819350 | 46400 | 46400 | 46450 | 46350 | 277 |
| 473 | 20231114 | 124400 | 4711965350 | 46450 | 46450 | 46500 | 46450 | 131 |
| 474 | 20231114 | 124300 | 4705879650 | 46450 | 46400 | 46500 | 46400 | 193 |
| 475 | 20231114 | 124200 | 4696915150 | 46400 | 46450 | 46450 | 46400 | 10 |
| 476 | 20231114 | 124100 | 4696450800 | 46450 | 46400 | 46450 | 46400 | 457 |
| 477 | 20231114 | 124000 | 4675233450 | 46400 | 46500 | 46500 | 46400 | 122 |
| 478 | 20231114 | 123900 | 4669566550 | 46450 | 46450 | 46450 | 46450 | 125 |
| 479 | 20231114 | 123800 | 4663760300 | 46450 | 46450 | 46500 | 46450 | 96 |
| 480 | 20231114 | 123700 | 4659298300 | 46450 | 46400 | 46450 | 46350 | 508 |
| 481 | 20231114 | 123600 | 4635718700 | 46450 | 46450 | 46450 | 46400 | 31 |
| 482 | 20231114 | 123500 | 4634279300 | 46400 | 46450 | 46450 | 46400 | 69 |
| 483 | 20231114 | 123400 | 4631076700 | 46450 | 46450 | 46450 | 46350 | 390 |
| 484 | 20231114 | 123300 | 4612982350 | 46450 | 46400 | 46450 | 46400 | 90 |
| 485 | 20231114 | 123200 | 4608805550 | 46400 | 46350 | 46450 | 46350 | 357 |
| 486 | 20231114 | 123100 | 4592243350 | 46350 | 46400 | 46400 | 46350 | 26 |
| 487 | 20231114 | 123000 | 4591038100 | 46400 | 46300 | 46400 | 46300 | 829 |
| 488 | 20231114 | 122900 | 4552622650 | 46300 | 46300 | 46350 | 46300 | 84 |
| 489 | 20231114 | 122800 | 4548733400 | 46350 | 46300 | 46350 | 46250 | 129 |
| 490 | 20231114 | 122700 | 4542761450 | 46300 | 46300 | 46350 | 46300 | 219 |
| 491 | 20231114 | 122600 | 4532620800 | 46300 | 46200 | 46350 | 46200 | 621 |
| 492 | 20231114 | 122500 | 4503869750 | 46250 | 46250 | 46300 | 46250 | 242 |
| 493 | 20231114 | 122400 | 4492676300 | 46250 | 46250 | 46300 | 46250 | 191 |
| 494 | 20231114 | 122300 | 4483842450 | 46300 | 46250 | 46300 | 46250 | 422 |
| 495 | 20231114 | 122200 | 4464324200 | 46250 | 46250 | 46300 | 46250 | 116 |
| 496 | 20231114 | 122100 | 4458958300 | 46250 | 46250 | 46300 | 46250 | 124 |
| 497 | 20231114 | 122000 | 4453222200 | 46250 | 46250 | 46300 | 46250 | 85 |
| 498 | 20231114 | 121900 | 4449289900 | 46250 | 46350 | 46350 | 46250 | 94 |
| 499 | 20231114 | 121800 | 4444938950 | 46300 | 46200 | 46350 | 46200 | 297 |
| 500 | 20231114 | 121700 | 4431186800 | 46200 | 46300 | 46300 | 46200 | 313 |
| 501 | 20231114 | 121600 | 4416718900 | 46300 | 46250 | 46300 | 46200 | 397 |
| 502 | 20231114 | 121500 | 4398364200 | 46250 | 46250 | 46300 | 46250 | 299 |
| 503 | 20231114 | 121400 | 4384534500 | 46250 | 46250 | 46300 | 46250 | 241 |
| 504 | 20231114 | 121300 | 4373387900 | 46300 | 46250 | 46300 | 46250 | 48 |
| 505 | 20231114 | 121200 | 4371166550 | 46250 | 46300 | 46300 | 46250 | 641 |
| 506 | 20231114 | 121100 | 4341517550 | 46250 | 46250 | 46300 | 46250 | 136 |
| 507 | 20231114 | 121000 | 4335226900 | 46250 | 46300 | 46300 | 46250 | 41 |
| 508 | 20231114 | 120900 | 4333328700 | 46300 | 46350 | 46350 | 46300 | 74 |
| 509 | 20231114 | 120800 | 4329901650 | 46350 | 46350 | 46350 | 46300 | 259 |
| 510 | 20231114 | 120700 | 4317905350 | 46350 | 46350 | 46400 | 46350 | 152 |
| 511 | 20231114 | 120600 | 4310859500 | 46350 | 46250 | 46350 | 46250 | 429 |
| 512 | 20231114 | 120500 | 4291001850 | 46250 | 46250 | 46300 | 46250 | 139 |
| 513 | 20231114 | 120400 | 4284571250 | 46300 | 46250 | 46350 | 46250 | 227 |
| 514 | 20231114 | 120300 | 4274062850 | 46300 | 46300 | 46300 | 46250 | 188 |
| 515 | 20231114 | 120200 | 4265358500 | 46300 | 46250 | 46300 | 46250 | 157 |
| 516 | 20231114 | 120100 | 4258097050 | 46250 | 46300 | 46300 | 46250 | 260 |
| 517 | 20231114 | 120000 | 4246059600 | 46350 | 46350 | 46350 | 46300 | 35 |
| 518 | 20231114 | 115900 | 4244438650 | 46250 | 46300 | 46300 | 46250 | 417 |
| 519 | 20231114 | 115800 | 4225133400 | 46300 | 46250 | 46350 | 46250 | 384 |
| 520 | 20231114 | 115700 | 4207353900 | 46200 | 46250 | 46300 | 46200 | 410 |
| 521 | 20231114 | 115600 | 4188387750 | 46250 | 46250 | 46300 | 46250 | 337 |
| 522 | 20231114 | 115500 | 4172798650 | 46250 | 46250 | 46300 | 46250 | 311 |
| 523 | 20231114 | 115400 | 4158411850 | 46300 | 46250 | 46300 | 46250 | 221 |
| 524 | 20231114 | 115300 | 4148190300 | 46250 | 46300 | 46350 | 46250 | 257 |
| 525 | 20231114 | 115200 | 4136292300 | 46350 | 46350 | 46350 | 46300 | 85 |
| 526 | 20231114 | 115100 | 4132355850 | 46350 | 46300 | 46350 | 46300 | 186 |
| 527 | 20231114 | 115000 | 4123741900 | 46350 | 46350 | 46350 | 46300 | 333 |
| 528 | 20231114 | 114900 | 4108317550 | 46350 | 46350 | 46400 | 46350 | 143 |
| 529 | 20231114 | 114800 | 4101688050 | 46350 | 46350 | 46400 | 46350 | 184 |
| 530 | 20231114 | 114700 | 4093159350 | 46350 | 46400 | 46400 | 46350 | 74 |
| 531 | 20231114 | 114600 | 4089727950 | 46400 | 46450 | 46450 | 46350 | 292 |
| 532 | 20231114 | 114500 | 4076179600 | 46400 | 46400 | 46450 | 46400 | 266 |
| 533 | 20231114 | 114400 | 4063836900 | 46400 | 46350 | 46400 | 46350 | 218 |
| 534 | 20231114 | 114300 | 4053731700 | 46400 | 46400 | 46400 | 46350 | 159 |
| 535 | 20231114 | 114200 | 4046357650 | 46450 | 46350 | 46450 | 46350 | 213 |
| 536 | 20231114 | 114100 | 4036478800 | 46350 | 46400 | 46400 | 46350 | 106 |
| 537 | 20231114 | 114000 | 4031560500 | 46400 | 46450 | 46450 | 46400 | 96 |
| 538 | 20231114 | 113900 | 4027105350 | 46400 | 46400 | 46450 | 46400 | 340 |
| 539 | 20231114 | 113800 | 4011329000 | 46400 | 46400 | 46450 | 46400 | 93 |
| 540 | 20231114 | 113700 | 4007012800 | 46450 | 46450 | 46450 | 46350 | 84 |
| 541 | 20231114 | 113600 | 4003115000 | 46400 | 46400 | 46400 | 46350 | 184 |
| 542 | 20231114 | 113500 | 3994580650 | 46400 | 46450 | 46450 | 46400 | 324 |
| 543 | 20231114 | 113400 | 3979545550 | 46400 | 46450 | 46450 | 46400 | 55 |
| 544 | 20231114 | 113300 | 3976991300 | 46450 | 46400 | 46450 | 46400 | 98 |
| 545 | 20231114 | 113200 | 3972443350 | 46400 | 46400 | 46450 | 46400 | 364 |
| 546 | 20231114 | 113100 | 3955547600 | 46450 | 46500 | 46500 | 46450 | 84 |
| 547 | 20231114 | 113000 | 3951645250 | 46450 | 46450 | 46500 | 46450 | 185 |
| 548 | 20231114 | 112900 | 3943051300 | 46500 | 46450 | 46500 | 46400 | 317 |
| 549 | 20231114 | 112800 | 3928328600 | 46450 | 46450 | 46450 | 46400 | 96 |
| 550 | 20231114 | 112700 | 3923870000 | 46450 | 46450 | 46500 | 46450 | 224 |
| 551 | 20231114 | 112600 | 3913463150 | 46500 | 46500 | 46500 | 46450 | 133 |
| 552 | 20231114 | 112500 | 3907281150 | 46500 | 46400 | 46500 | 46400 | 343 |
| 553 | 20231114 | 112400 | 3891347650 | 46400 | 46500 | 46500 | 46400 | 295 |
| 554 | 20231114 | 112300 | 3877646100 | 46450 | 46500 | 46500 | 46450 | 180 |
| 555 | 20231114 | 112200 | 3869284350 | 46450 | 46500 | 46550 | 46450 | 131 |
| 556 | 20231114 | 112100 | 3863194050 | 46550 | 46550 | 46550 | 46500 | 239 |
| 557 | 20231114 | 112000 | 3852069150 | 46600 | 46650 | 46650 | 46550 | 286 |
| 558 | 20231114 | 111900 | 3838744650 | 46700 | 46750 | 46750 | 46700 | 653 |
| 559 | 20231114 | 111800 | 3808249400 | 46750 | 46750 | 46750 | 46700 | 448 |
| 560 | 20231114 | 111700 | 3787305500 | 46750 | 46750 | 46800 | 46700 | 537 |
| 561 | 20231114 | 111600 | 3762204250 | 46700 | 46750 | 46750 | 46700 | 217 |
| 562 | 20231114 | 111500 | 3752059550 | 46700 | 46650 | 46800 | 46650 | 619 |
| 563 | 20231114 | 111400 | 3723123150 | 46650 | 46600 | 46650 | 46600 | 419 |
| 564 | 20231114 | 111300 | 3703597550 | 46550 | 46550 | 46600 | 46550 | 375 |
| 565 | 20231114 | 111200 | 3686136650 | 46600 | 46450 | 46600 | 46450 | 232 |
| 566 | 20231114 | 111100 | 3675348950 | 46450 | 46450 | 46500 | 46450 | 88 |
| 567 | 20231114 | 111000 | 3671261250 | 46500 | 46450 | 46500 | 46450 | 322 |
| 568 | 20231114 | 110900 | 3656303200 | 46500 | 46450 | 46500 | 46450 | 88 |
| 569 | 20231114 | 110800 | 3652214500 | 46450 | 46500 | 46500 | 46450 | 139 |
| 570 | 20231114 | 110700 | 3645757050 | 46500 | 46550 | 46550 | 46500 | 315 |
| 571 | 20231114 | 110600 | 3631105250 | 46550 | 46650 | 46650 | 46550 | 245 |
| 572 | 20231114 | 110500 | 3619684850 | 46700 | 46800 | 46800 | 46700 | 343 |
| 573 | 20231114 | 110400 | 3603654350 | 46800 | 46750 | 46800 | 46750 | 284 |
| 574 | 20231114 | 110300 | 3590376600 | 46750 | 46750 | 46800 | 46750 | 83 |
| 575 | 20231114 | 110200 | 3586495350 | 46800 | 46800 | 46850 | 46800 | 87 |
| 576 | 20231114 | 110100 | 3582423300 | 46800 | 46850 | 46900 | 46800 | 186 |
| 577 | 20231114 | 110000 | 3573710900 | 46850 | 46950 | 46950 | 46850 | 120 |
| 578 | 20231114 | 105900 | 3568085950 | 46850 | 46800 | 46950 | 46800 | 869 |
| 579 | 20231114 | 105800 | 3527334400 | 46850 | 46800 | 46900 | 46800 | 507 |
| 580 | 20231114 | 105700 | 3503577200 | 46800 | 46850 | 46850 | 46750 | 301 |
| 581 | 20231114 | 105600 | 3489489900 | 46850 | 46700 | 46850 | 46700 | 268 |
| 582 | 20231114 | 105500 | 3476958700 | 46700 | 46750 | 46800 | 46700 | 262 |
| 583 | 20231114 | 105400 | 3464711150 | 46800 | 46850 | 46850 | 46800 | 46 |
| 584 | 20231114 | 105300 | 3462557700 | 46850 | 46750 | 46850 | 46750 | 390 |
| 585 | 20231114 | 105200 | 3444323000 | 46750 | 46900 | 46900 | 46750 | 327 |
| 586 | 20231114 | 105100 | 3429022250 | 46850 | 46800 | 46900 | 46750 | 566 |
| 587 | 20231114 | 105000 | 3402522650 | 46800 | 46700 | 46800 | 46700 | 160 |
| 588 | 20231114 | 104900 | 3395044100 | 46750 | 46650 | 46750 | 46650 | 136 |
| 589 | 20231114 | 104800 | 3388697250 | 46600 | 46700 | 46700 | 46550 | 288 |
| 590 | 20231114 | 104700 | 3375272650 | 46700 | 46800 | 46800 | 46650 | 83 |
| 591 | 20231114 | 104600 | 3371396300 | 46800 | 46750 | 46800 | 46650 | 241 |
| 592 | 20231114 | 104500 | 3360129750 | 46650 | 46600 | 46750 | 46600 | 446 |
| 593 | 20231114 | 104400 | 3339314000 | 46600 | 46550 | 46600 | 46550 | 441 |
| 594 | 20231114 | 104300 | 3318765750 | 46600 | 46550 | 46600 | 46500 | 131 |
| 595 | 20231114 | 104200 | 3312666900 | 46550 | 46450 | 46600 | 46450 | 214 |
| 596 | 20231114 | 104100 | 3302711600 | 46450 | 46550 | 46550 | 46400 | 367 |
| 597 | 20231114 | 104000 | 3285659250 | 46550 | 46500 | 46550 | 46500 | 197 |
| 598 | 20231114 | 103900 | 3276496600 | 46550 | 46550 | 46550 | 46500 | 567 |
| 599 | 20231114 | 103800 | 3250119750 | 46550 | 46550 | 46600 | 46500 | 268 |
| 600 | 20231114 | 103700 | 3237646800 | 46550 | 46650 | 46650 | 46550 | 437 |
| 601 | 20231114 | 103600 | 3217295300 | 46650 | 46650 | 46650 | 46600 | 40 |
| 602 | 20231114 | 103500 | 3215430800 | 46650 | 46650 | 46700 | 46600 | 173 |
| 603 | 20231114 | 103400 | 3207356350 | 46700 | 46850 | 46850 | 46700 | 219 |
| 604 | 20231114 | 103300 | 3197118650 | 46850 | 46850 | 46900 | 46850 | 101 |
| 605 | 20231114 | 103200 | 3192386600 | 46850 | 46800 | 46900 | 46800 | 140 |
| 606 | 20231114 | 103100 | 3185826100 | 46800 | 46700 | 46800 | 46600 | 505 |
| 607 | 20231114 | 103000 | 3162242850 | 46700 | 46700 | 46750 | 46650 | 48 |
| 608 | 20231114 | 102900 | 3160001450 | 46700 | 46700 | 46750 | 46650 | 196 |
| 609 | 20231114 | 102800 | 3150848000 | 46600 | 46650 | 46700 | 46600 | 407 |
| 610 | 20231114 | 102700 | 3131859250 | 46700 | 46700 | 46700 | 46650 | 127 |
| 611 | 20231114 | 102600 | 3125930650 | 46750 | 46750 | 46750 | 46700 | 51 |
| 612 | 20231114 | 102500 | 3123546500 | 46700 | 46750 | 46800 | 46700 | 98 |
| 613 | 20231114 | 102400 | 3118964400 | 46800 | 46800 | 46800 | 46800 | 137 |
| 614 | 20231114 | 102300 | 3112552800 | 46800 | 46750 | 46800 | 46750 | 67 |
| 615 | 20231114 | 102200 | 3109419300 | 46750 | 46800 | 46850 | 46750 | 320 |
| 616 | 20231114 | 102100 | 3094453750 | 46800 | 46750 | 46850 | 46750 | 481 |
| 617 | 20231114 | 102000 | 3071935450 | 46800 | 46750 | 46800 | 46700 | 250 |
| 618 | 20231114 | 101900 | 3060254450 | 46700 | 46800 | 46800 | 46700 | 181 |
| 619 | 20231114 | 101800 | 3051785600 | 46800 | 46700 | 46800 | 46700 | 405 |
| 620 | 20231114 | 101700 | 3032861600 | 46700 | 46750 | 46750 | 46700 | 121 |
| 621 | 20231114 | 101600 | 3027207950 | 46800 | 46800 | 46850 | 46750 | 120 |
| 622 | 20231114 | 101500 | 3021591050 | 46850 | 46850 | 46900 | 46800 | 622 |
| 623 | 20231114 | 101400 | 2992433400 | 46900 | 46900 | 46950 | 46800 | 754 |
| 624 | 20231114 | 101300 | 2957075650 | 46950 | 46850 | 46950 | 46850 | 266 |
| 625 | 20231114 | 101200 | 2944602550 | 46850 | 46700 | 46900 | 46650 | 730 |
| 626 | 20231114 | 101100 | 2910464200 | 46700 | 46750 | 46900 | 46700 | 1251 |
| 627 | 20231114 | 101000 | 2851892700 | 46800 | 46550 | 46800 | 46550 | 355 |
| 628 | 20231114 | 100900 | 2835329700 | 46600 | 46550 | 46600 | 46500 | 84 |
| 629 | 20231114 | 100800 | 2831420000 | 46550 | 46550 | 46550 | 46550 | 83 |
| 630 | 20231114 | 100700 | 2827556350 | 46550 | 46600 | 46650 | 46550 | 240 |
| 631 | 20231114 | 100600 | 2816371400 | 46600 | 46700 | 46700 | 46600 | 67 |
| 632 | 20231114 | 100500 | 2813244950 | 46700 | 46750 | 46750 | 46700 | 203 |
| 633 | 20231114 | 100400 | 2803757900 | 46700 | 46700 | 46750 | 46700 | 162 |
| 634 | 20231114 | 100300 | 2796187750 | 46750 | 46550 | 46750 | 46550 | 260 |
| 635 | 20231114 | 100200 | 2784058450 | 46550 | 46600 | 46650 | 46500 | 262 |
| 636 | 20231114 | 100100 | 2771857700 | 46550 | 46550 | 46650 | 46550 | 174 |
| 637 | 20231114 | 100000 | 2763753450 | 46500 | 46400 | 46550 | 46400 | 71 |
| 638 | 20231114 | 095900 | 2760453950 | 46400 | 46450 | 46450 | 46350 | 338 |
| 639 | 20231114 | 095800 | 2744774950 | 46500 | 46550 | 46550 | 46500 | 398 |
| 640 | 20231114 | 095700 | 2726259900 | 46550 | 46550 | 46600 | 46500 | 664 |
| 641 | 20231114 | 095600 | 2695337700 | 46600 | 46300 | 46600 | 46300 | 4979 |
| 642 | 20231114 | 095500 | 2463882800 | 46300 | 46200 | 46300 | 46200 | 1155 |
| 643 | 20231114 | 095400 | 2410470450 | 46150 | 46200 | 46200 | 46150 | 1028 |
| 644 | 20231114 | 095300 | 2363007350 | 46200 | 46300 | 46350 | 46200 | 774 |
| 645 | 20231114 | 095200 | 2327198800 | 46300 | 46400 | 46400 | 46300 | 1645 |
| 646 | 20231114 | 095100 | 2250991100 | 46400 | 46650 | 46700 | 46400 | 6561 |
| 647 | 20231114 | 095000 | 1945562800 | 46650 | 46700 | 46700 | 46650 | 233 |
| 648 | 20231114 | 094900 | 1934692700 | 46650 | 46750 | 46750 | 46650 | 636 |
| 649 | 20231114 | 094800 | 1904982850 | 46750 | 46700 | 46800 | 46700 | 552 |
| 650 | 20231114 | 094700 | 1879191800 | 46700 | 46700 | 46700 | 46650 | 299 |
| 651 | 20231114 | 094600 | 1865238150 | 46700 | 46700 | 46750 | 46700 | 535 |
| 652 | 20231114 | 094500 | 1840252650 | 46750 | 46800 | 46800 | 46750 | 527 |
| 653 | 20231114 | 094400 | 1815613550 | 46800 | 46950 | 47000 | 46800 | 285 |
| 654 | 20231114 | 094300 | 1802265750 | 47000 | 47200 | 47250 | 47000 | 867 |
| 655 | 20231114 | 094200 | 1761385900 | 47250 | 47400 | 47400 | 47250 | 1633 |
| 656 | 20231114 | 094100 | 1684164200 | 47250 | 47150 | 47400 | 47100 | 1858 |
| 657 | 20231114 | 094000 | 1596486650 | 47100 | 46850 | 47150 | 46800 | 1139 |
| 658 | 20231114 | 093900 | 1543033900 | 46850 | 46750 | 47000 | 46750 | 533 |
| 659 | 20231114 | 093800 | 1518063450 | 46750 | 46750 | 46750 | 46700 | 226 |
| 660 | 20231114 | 093700 | 1507506700 | 46700 | 46750 | 46750 | 46700 | 206 |
| 661 | 20231114 | 093600 | 1497883900 | 46750 | 46700 | 46750 | 46700 | 442 |
| 662 | 20231114 | 093500 | 1477240950 | 46700 | 46750 | 46750 | 46700 | 312 |
| 663 | 20231114 | 093400 | 1462664650 | 46750 | 46700 | 46750 | 46700 | 268 |
| 664 | 20231114 | 093300 | 1450143600 | 46750 | 46800 | 46800 | 46700 | 439 |
| 665 | 20231114 | 093200 | 1429618300 | 46800 | 46750 | 46800 | 46750 | 337 |
| 666 | 20231114 | 093100 | 1413860000 | 46750 | 46700 | 46750 | 46700 | 364 |
| 667 | 20231114 | 093000 | 1396849900 | 46700 | 46650 | 46700 | 46650 | 595 |
| 668 | 20231114 | 092900 | 1369083050 | 46650 | 46650 | 46700 | 46650 | 623 |
| 669 | 20231114 | 092800 | 1340012650 | 46700 | 46700 | 46750 | 46700 | 432 |
| 670 | 20231114 | 092700 | 1319834950 | 46700 | 46700 | 46700 | 46700 | 706 |
| 671 | 20231114 | 092600 | 1286864750 | 46700 | 46650 | 46700 | 46600 | 657 |
| 672 | 20231114 | 092500 | 1256231900 | 46650 | 46600 | 46650 | 46600 | 626 |
| 673 | 20231114 | 092400 | 1227051500 | 46600 | 46600 | 46700 | 46600 | 1263 |
| 674 | 20231114 | 092300 | 1168150650 | 46600 | 46700 | 46750 | 46600 | 893 |
| 675 | 20231114 | 092200 | 1126459900 | 46700 | 46800 | 46850 | 46700 | 2210 |
| 676 | 20231114 | 092100 | 1023150500 | 46800 | 46800 | 46850 | 46750 | 638 |
| 677 | 20231114 | 092000 | 993293400 | 46800 | 46850 | 46900 | 46800 | 1220 |
| 678 | 20231114 | 091900 | 936143550 | 46850 | 46950 | 46950 | 46850 | 801 |
| 679 | 20231114 | 091800 | 898573200 | 46950 | 47150 | 47150 | 46950 | 529 |
| 680 | 20231114 | 091700 | 873692000 | 47150 | 46850 | 47250 | 46850 | 1288 |
| 681 | 20231114 | 091600 | 813116050 | 46900 | 46900 | 46950 | 46850 | 734 |
| 682 | 20231114 | 091500 | 778695950 | 46950 | 46950 | 46950 | 46900 | 403 |
| 683 | 20231114 | 091400 | 759790950 | 46950 | 47000 | 47050 | 46900 | 1720 |
| 684 | 20231114 | 091300 | 678993250 | 47000 | 47000 | 47050 | 47000 | 790 |
| 685 | 20231114 | 091200 | 641825900 | 47000 | 47050 | 47100 | 47000 | 608 |
| 686 | 20231114 | 091100 | 613233700 | 47100 | 47100 | 47150 | 47050 | 381 |
| 687 | 20231114 | 091000 | 595291700 | 47150 | 47150 | 47200 | 47100 | 1053 |
| 688 | 20231114 | 090900 | 545660550 | 47200 | 47250 | 47250 | 47150 | 1004 |
| 689 | 20231114 | 090800 | 498252900 | 47250 | 47350 | 47400 | 47250 | 1016 |
| 690 | 20231114 | 090700 | 450195100 | 47300 | 47500 | 47500 | 47300 | 1094 |
| 691 | 20231114 | 090600 | 398375300 | 47500 | 47650 | 47650 | 47500 | 567 |
| 692 | 20231114 | 090500 | 371394550 | 47650 | 47600 | 47700 | 47600 | 289 |
| 693 | 20231114 | 090400 | 357630600 | 47600 | 47650 | 47750 | 47500 | 394 |
| 694 | 20231114 | 090300 | 338867950 | 47700 | 47400 | 47750 | 47350 | 836 |
| 695 | 20231114 | 090200 | 299078100 | 47400 | 47500 | 47550 | 47350 | 1281 |
| 696 | 20231114 | 090100 | 238316050 | 47500 | 47750 | 48050 | 47500 | 2426 |
| 697 | 20231114 | 090000 | 122807250 | 47700 | 48050 | 48050 | 47700 | 2441 |