38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 205000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 3 | 20231117 | 204900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20231117 | 204800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20231117 | 204700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20231117 | 204600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20231117 | 204500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20231117 | 204400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20231117 | 204300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20231117 | 204200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20231117 | 204100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20231117 | 204000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20231117 | 203900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20231117 | 203800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20231117 | 203700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20231117 | 203600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20231117 | 203500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20231117 | 203400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20231117 | 203300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20231117 | 203200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20231117 | 203100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20231117 | 203000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20231117 | 202900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20231117 | 202800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20231117 | 202700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20231117 | 202600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20231117 | 202500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20231117 | 202400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20231117 | 202300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20231117 | 202200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20231117 | 202100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20231117 | 202000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 33 | 20231117 | 201900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20231117 | 201800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20231117 | 201700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20231117 | 201600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20231117 | 201500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20231117 | 201400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20231117 | 201300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20231117 | 201200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20231117 | 201100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20231117 | 201000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20231117 | 200900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20231117 | 200800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20231117 | 200700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20231117 | 200600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20231117 | 200500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20231117 | 200400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20231117 | 200300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20231117 | 200200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20231117 | 200100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20231117 | 200000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20231117 | 195900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20231117 | 195800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20231117 | 195700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20231117 | 195600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20231117 | 195500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20231117 | 195400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20231117 | 195300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20231117 | 195200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20231117 | 195100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20231117 | 195000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 63 | 20231117 | 194900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20231117 | 194800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20231117 | 194700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20231117 | 194600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20231117 | 194500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20231117 | 194400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20231117 | 194300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20231117 | 194200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20231117 | 194100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20231117 | 194000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20231117 | 193900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20231117 | 193800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20231117 | 193700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20231117 | 193600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20231117 | 193500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20231117 | 193400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20231117 | 193300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20231117 | 193200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20231117 | 193100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20231117 | 193000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20231117 | 192900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20231117 | 192800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20231117 | 192700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20231117 | 192600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20231117 | 192500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20231117 | 192400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20231117 | 192300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20231117 | 192200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20231117 | 192100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20231117 | 192000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 93 | 20231117 | 191900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20231117 | 191800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20231117 | 191700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20231117 | 191600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20231117 | 191500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20231117 | 191400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20231117 | 191300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20231117 | 191200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20231117 | 191100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20231117 | 191000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20231117 | 190900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20231117 | 190800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20231117 | 190700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20231117 | 190600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20231117 | 190500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20231117 | 190400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20231117 | 190300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20231117 | 190200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20231117 | 190100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20231117 | 190000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20231117 | 185900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20231117 | 185800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20231117 | 185700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20231117 | 185600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20231117 | 185500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20231117 | 185400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20231117 | 185300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20231117 | 185200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20231117 | 185100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20231117 | 185000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 123 | 20231117 | 184900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20231117 | 184800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20231117 | 184700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20231117 | 184600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20231117 | 184500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20231117 | 184400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20231117 | 184300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20231117 | 184200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20231117 | 184100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20231117 | 184000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20231117 | 183900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20231117 | 183800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20231117 | 183700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20231117 | 183600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20231117 | 183500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20231117 | 183400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20231117 | 183300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20231117 | 183200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20231117 | 183100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20231117 | 183000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20231117 | 182900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20231117 | 182800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20231117 | 182700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20231117 | 182600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20231117 | 182500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20231117 | 182400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20231117 | 182300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20231117 | 182200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20231117 | 182100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20231117 | 182000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 153 | 20231117 | 181900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20231117 | 181800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20231117 | 181700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20231117 | 181600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20231117 | 181500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20231117 | 181400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20231117 | 181300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20231117 | 181200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20231117 | 181100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20231117 | 181000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20231117 | 180900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20231117 | 180800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20231117 | 180700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20231117 | 180600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20231117 | 180500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20231117 | 180400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20231117 | 180300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20231117 | 180200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20231117 | 180100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20231117 | 180000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20231117 | 175900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20231117 | 175800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20231117 | 175700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20231117 | 175600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20231117 | 175500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20231117 | 175400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20231117 | 175300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20231117 | 175200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20231117 | 175100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20231117 | 175000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 183 | 20231117 | 174900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20231117 | 174800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20231117 | 174700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20231117 | 174600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20231117 | 174500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20231117 | 174400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20231117 | 174300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20231117 | 174200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20231117 | 174100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20231117 | 174000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20231117 | 173900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20231117 | 173800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20231117 | 173700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20231117 | 173600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20231117 | 173500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20231117 | 173400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20231117 | 173300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20231117 | 173200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20231117 | 173100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20231117 | 173000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20231117 | 172900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20231117 | 172800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20231117 | 172700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20231117 | 172600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20231117 | 172500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20231117 | 172400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20231117 | 172300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20231117 | 172200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20231117 | 172100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20231117 | 172000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 213 | 20231117 | 171900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20231117 | 171800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20231117 | 171700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20231117 | 171600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20231117 | 171500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20231117 | 171400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20231117 | 171300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20231117 | 171200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20231117 | 171100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20231117 | 171000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20231117 | 170900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20231117 | 170800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20231117 | 170700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20231117 | 170600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20231117 | 170500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20231117 | 170400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20231117 | 170300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20231117 | 170200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20231117 | 170100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20231117 | 170000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20231117 | 165900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20231117 | 165800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20231117 | 165700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20231117 | 165600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20231117 | 165500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20231117 | 165400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20231117 | 165300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20231117 | 165200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20231117 | 165100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20231117 | 165000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 243 | 20231117 | 164900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20231117 | 164800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 245 | 20231117 | 164700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 246 | 20231117 | 164600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 247 | 20231117 | 164500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 248 | 20231117 | 164400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 249 | 20231117 | 164300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 250 | 20231117 | 164200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 251 | 20231117 | 164100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 252 | 20231117 | 164000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 253 | 20231117 | 163900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 254 | 20231117 | 163800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 255 | 20231117 | 163700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 256 | 20231117 | 163600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 257 | 20231117 | 163500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 258 | 20231117 | 163400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 259 | 20231117 | 163300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 260 | 20231117 | 163200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 261 | 20231117 | 163100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 262 | 20231117 | 163000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 263 | 20231117 | 162900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 264 | 20231117 | 162800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 265 | 20231117 | 162700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 266 | 20231117 | 162600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 267 | 20231117 | 162500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 268 | 20231117 | 162400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 269 | 20231117 | 162300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 270 | 20231117 | 162200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 271 | 20231117 | 162100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 272 | 20231117 | 162000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 273 | 20231117 | 161900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 274 | 20231117 | 161800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 275 | 20231117 | 161700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 276 | 20231117 | 161600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 277 | 20231117 | 161500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 278 | 20231117 | 161400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 279 | 20231117 | 161300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 280 | 20231117 | 161200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 281 | 20231117 | 161100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 282 | 20231117 | 161000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 283 | 20231117 | 160900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 284 | 20231117 | 160800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 285 | 20231117 | 160700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 286 | 20231117 | 160600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 287 | 20231117 | 160500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 288 | 20231117 | 160400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 289 | 20231117 | 160300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20231117 | 160200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20231117 | 160100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20231117 | 160000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20231117 | 155900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20231117 | 155800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20231117 | 155700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20231117 | 155600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 297 | 20231117 | 155500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 298 | 20231117 | 155400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 299 | 20231117 | 155300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 300 | 20231117 | 155200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 301 | 20231117 | 155100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 302 | 20231117 | 155000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 303 | 20231117 | 154900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 304 | 20231117 | 154800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 305 | 20231117 | 154700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 306 | 20231117 | 154600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 307 | 20231117 | 154500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 308 | 20231117 | 154400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 309 | 20231117 | 154300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 310 | 20231117 | 154200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 311 | 20231117 | 154100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 312 | 20231117 | 154000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 313 | 20231117 | 153900 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 314 | 20231117 | 153800 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 315 | 20231117 | 153700 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 316 | 20231117 | 153600 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 317 | 20231117 | 153500 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 318 | 20231117 | 153400 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 319 | 20231117 | 153300 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 320 | 20231117 | 153200 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 321 | 20231117 | 153100 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 322 | 20231117 | 153000 | 11825825100 | 41400 | 41400 | 41400 | 41400 | 6243 |
| 323 | 20231117 | 152900 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 324 | 20231117 | 152800 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 325 | 20231117 | 152700 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 326 | 20231117 | 152600 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 327 | 20231117 | 152500 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 328 | 20231117 | 152400 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 329 | 20231117 | 152300 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 330 | 20231117 | 152200 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 331 | 20231117 | 152100 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 332 | 20231117 | 152000 | 11567364900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 333 | 20231117 | 151900 | 11567364900 | 41400 | 41400 | 41400 | 41350 | 2813 |
| 334 | 20231117 | 151800 | 11450962500 | 41400 | 41350 | 41400 | 41350 | 125 |
| 335 | 20231117 | 151700 | 11445792850 | 41350 | 41350 | 41400 | 41300 | 683 |
| 336 | 20231117 | 151600 | 11417550550 | 41350 | 41350 | 41350 | 41300 | 361 |
| 337 | 20231117 | 151500 | 11402628400 | 41400 | 41350 | 41400 | 41300 | 795 |
| 338 | 20231117 | 151400 | 11369754500 | 41350 | 41350 | 41350 | 41300 | 97 |
| 339 | 20231117 | 151300 | 11365745250 | 41350 | 41300 | 41350 | 41300 | 166 |
| 340 | 20231117 | 151200 | 11358882800 | 41350 | 41300 | 41350 | 41300 | 205 |
| 341 | 20231117 | 151100 | 11350410100 | 41300 | 41350 | 41400 | 41250 | 922 |
| 342 | 20231117 | 151000 | 11312308750 | 41400 | 41250 | 41400 | 41250 | 411 |
| 343 | 20231117 | 150900 | 11295312700 | 41250 | 41300 | 41300 | 41250 | 904 |
| 344 | 20231117 | 150800 | 11257999800 | 41300 | 41250 | 41300 | 41250 | 689 |
| 345 | 20231117 | 150700 | 11229551050 | 41300 | 41350 | 41350 | 41250 | 660 |
| 346 | 20231117 | 150600 | 11202296400 | 41300 | 41350 | 41350 | 41300 | 875 |
| 347 | 20231117 | 150500 | 11166145650 | 41350 | 41300 | 41350 | 41300 | 935 |
| 348 | 20231117 | 150400 | 11127528400 | 41350 | 41350 | 41350 | 41300 | 222 |
| 349 | 20231117 | 150300 | 11118349850 | 41300 | 41350 | 41350 | 41250 | 5156 |
| 350 | 20231117 | 150200 | 10905405800 | 41350 | 41300 | 41350 | 41300 | 244 |
| 351 | 20231117 | 150100 | 10895325700 | 41350 | 41300 | 41350 | 41300 | 819 |
| 352 | 20231117 | 150000 | 10861486650 | 41300 | 41300 | 41350 | 41300 | 1511 |
| 353 | 20231117 | 145900 | 10799079750 | 41300 | 41350 | 41400 | 41300 | 804 |
| 354 | 20231117 | 145800 | 10765836950 | 41350 | 41350 | 41400 | 41350 | 415 |
| 355 | 20231117 | 145700 | 10748656700 | 41400 | 41350 | 41400 | 41300 | 861 |
| 356 | 20231117 | 145600 | 10713054850 | 41350 | 41350 | 41350 | 41300 | 1324 |
| 357 | 20231117 | 145500 | 10658342650 | 41350 | 41300 | 41350 | 41300 | 250 |
| 358 | 20231117 | 145400 | 10648006150 | 41350 | 41350 | 41350 | 41300 | 271 |
| 359 | 20231117 | 145300 | 10636806200 | 41350 | 41350 | 41350 | 41300 | 176 |
| 360 | 20231117 | 145200 | 10629532600 | 41300 | 41350 | 41350 | 41300 | 580 |
| 361 | 20231117 | 145100 | 10605557600 | 41350 | 41350 | 41350 | 41300 | 760 |
| 362 | 20231117 | 145000 | 10574135200 | 41300 | 41350 | 41350 | 41300 | 240 |
| 363 | 20231117 | 144900 | 10564216850 | 41350 | 41350 | 41400 | 41300 | 763 |
| 364 | 20231117 | 144800 | 10532666250 | 41350 | 41400 | 41400 | 41350 | 366 |
| 365 | 20231117 | 144700 | 10517530450 | 41350 | 41400 | 41400 | 41350 | 199 |
| 366 | 20231117 | 144600 | 10509299850 | 41400 | 41350 | 41400 | 41350 | 247 |
| 367 | 20231117 | 144500 | 10499086100 | 41400 | 41350 | 41400 | 41350 | 105 |
| 368 | 20231117 | 144400 | 10494742350 | 41350 | 41350 | 41400 | 41350 | 381 |
| 369 | 20231117 | 144300 | 10478982550 | 41350 | 41400 | 41400 | 41350 | 251 |
| 370 | 20231117 | 144200 | 10468600150 | 41400 | 41400 | 41400 | 41350 | 264 |
| 371 | 20231117 | 144100 | 10457671500 | 41400 | 41400 | 41400 | 41350 | 14 |
| 372 | 20231117 | 144000 | 10457092000 | 41350 | 41300 | 41550 | 41300 | 880 |
| 373 | 20231117 | 143900 | 10420640250 | 41350 | 41300 | 41350 | 41300 | 538 |
| 374 | 20231117 | 143800 | 10398407500 | 41300 | 41350 | 41350 | 41300 | 634 |
| 375 | 20231117 | 143700 | 10372193900 | 41350 | 41400 | 41400 | 41350 | 1142 |
| 376 | 20231117 | 143600 | 10324970600 | 41350 | 41400 | 41450 | 41350 | 743 |
| 377 | 20231117 | 143500 | 10294206250 | 41400 | 41450 | 41450 | 41400 | 135 |
| 378 | 20231117 | 143400 | 10288615100 | 41400 | 41400 | 41450 | 41400 | 283 |
| 379 | 20231117 | 143300 | 10276889750 | 41400 | 41450 | 41450 | 41400 | 515 |
| 380 | 20231117 | 143200 | 10255552850 | 41450 | 41400 | 41450 | 41400 | 1135 |
| 381 | 20231117 | 143100 | 10208563800 | 41400 | 41450 | 41450 | 41350 | 3534 |
| 382 | 20231117 | 143000 | 10062206200 | 41500 | 41450 | 41500 | 41450 | 640 |
| 383 | 20231117 | 142900 | 10035676800 | 41450 | 41450 | 41500 | 41450 | 193 |
| 384 | 20231117 | 142800 | 10027675350 | 41450 | 41500 | 41500 | 41450 | 116 |
| 385 | 20231117 | 142700 | 10022864300 | 41450 | 41500 | 41500 | 41450 | 375 |
| 386 | 20231117 | 142600 | 10007313350 | 41450 | 41500 | 41500 | 41450 | 181 |
| 387 | 20231117 | 142500 | 9999804850 | 41450 | 41500 | 41500 | 41450 | 404 |
| 388 | 20231117 | 142400 | 9983048750 | 41500 | 41500 | 41500 | 41450 | 303 |
| 389 | 20231117 | 142300 | 9970485300 | 41500 | 41500 | 41500 | 41450 | 1698 |
| 390 | 20231117 | 142200 | 9900038550 | 41550 | 41600 | 41600 | 41500 | 1345 |
| 391 | 20231117 | 142100 | 9844175100 | 41600 | 41550 | 41600 | 41550 | 109 |
| 392 | 20231117 | 142000 | 9839644200 | 41600 | 41550 | 41600 | 41550 | 230 |
| 393 | 20231117 | 141900 | 9830086350 | 41550 | 41600 | 41600 | 41550 | 580 |
| 394 | 20231117 | 141800 | 9805963300 | 41600 | 41600 | 41650 | 41600 | 502 |
| 395 | 20231117 | 141700 | 9785077800 | 41650 | 41650 | 41650 | 41600 | 389 |
| 396 | 20231117 | 141600 | 9768893750 | 41600 | 41600 | 41650 | 41600 | 88 |
| 397 | 20231117 | 141500 | 9765231450 | 41600 | 41650 | 41650 | 41600 | 112 |
| 398 | 20231117 | 141400 | 9760571450 | 41650 | 41650 | 41650 | 41600 | 140 |
| 399 | 20231117 | 141300 | 9754745200 | 41650 | 41550 | 41650 | 41550 | 602 |
| 400 | 20231117 | 141200 | 9729713450 | 41550 | 41500 | 41550 | 41500 | 322 |
| 401 | 20231117 | 141100 | 9716338450 | 41500 | 41500 | 41500 | 41450 | 373 |
| 402 | 20231117 | 141000 | 9700859050 | 41500 | 41450 | 41500 | 41450 | 93 |
| 403 | 20231117 | 140900 | 9697001100 | 41450 | 41450 | 41500 | 41450 | 711 |
| 404 | 20231117 | 140800 | 9667528150 | 41500 | 41500 | 41500 | 41450 | 53 |
| 405 | 20231117 | 140700 | 9665329700 | 41500 | 41500 | 41550 | 41450 | 366 |
| 406 | 20231117 | 140600 | 9650145350 | 41500 | 41450 | 41500 | 41450 | 321 |
| 407 | 20231117 | 140500 | 9636824800 | 41450 | 41450 | 41450 | 41400 | 464 |
| 408 | 20231117 | 140400 | 9617593100 | 41450 | 41500 | 41500 | 41400 | 4697 |
| 409 | 20231117 | 140300 | 9422898000 | 41500 | 41550 | 41550 | 41450 | 6804 |
| 410 | 20231117 | 140200 | 9140482550 | 41550 | 41550 | 41600 | 41550 | 200 |
| 411 | 20231117 | 140100 | 9132169900 | 41550 | 41550 | 41600 | 41550 | 467 |
| 412 | 20231117 | 140000 | 9112759100 | 41600 | 41600 | 41650 | 41600 | 1660 |
| 413 | 20231117 | 135900 | 9043703050 | 41600 | 41650 | 41650 | 41600 | 325 |
| 414 | 20231117 | 135800 | 9030180200 | 41600 | 41600 | 41650 | 41600 | 340 |
| 415 | 20231117 | 135700 | 9016036050 | 41600 | 41600 | 41650 | 41600 | 371 |
| 416 | 20231117 | 135600 | 9000599300 | 41600 | 41650 | 41650 | 41600 | 373 |
| 417 | 20231117 | 135500 | 8985080350 | 41650 | 41600 | 41650 | 41600 | 136 |
| 418 | 20231117 | 135400 | 8979420000 | 41600 | 41600 | 41600 | 41550 | 544 |
| 419 | 20231117 | 135300 | 8956801450 | 41600 | 41550 | 41600 | 41550 | 190 |
| 420 | 20231117 | 135200 | 8948902500 | 41600 | 41600 | 41650 | 41600 | 736 |
| 421 | 20231117 | 135100 | 8918282600 | 41650 | 41650 | 41650 | 41600 | 79 |
| 422 | 20231117 | 135000 | 8914996100 | 41600 | 41650 | 41650 | 41600 | 300 |
| 423 | 20231117 | 134900 | 8902505800 | 41650 | 41650 | 41700 | 41650 | 142 |
| 424 | 20231117 | 134800 | 8896590050 | 41650 | 41650 | 41700 | 41650 | 849 |
| 425 | 20231117 | 134700 | 8861195050 | 41700 | 41750 | 41750 | 41700 | 1109 |
| 426 | 20231117 | 134600 | 8814947500 | 41750 | 41750 | 41750 | 41700 | 227 |
| 427 | 20231117 | 134500 | 8805474800 | 41700 | 41700 | 41750 | 41700 | 190 |
| 428 | 20231117 | 134400 | 8797549950 | 41750 | 41700 | 41750 | 41700 | 42 |
| 429 | 20231117 | 134300 | 8795797800 | 41750 | 41750 | 41750 | 41700 | 1041 |
| 430 | 20231117 | 134200 | 8752373050 | 41700 | 41700 | 41750 | 41700 | 199 |
| 431 | 20231117 | 134100 | 8744071750 | 41700 | 41700 | 41750 | 41700 | 123 |
| 432 | 20231117 | 134000 | 8738941100 | 41750 | 41750 | 41750 | 41700 | 239 |
| 433 | 20231117 | 133900 | 8728963900 | 41700 | 41700 | 41750 | 41700 | 95 |
| 434 | 20231117 | 133800 | 8725002350 | 41750 | 41800 | 41800 | 41750 | 635 |
| 435 | 20231117 | 133700 | 8698486850 | 41750 | 41750 | 41800 | 41700 | 137 |
| 436 | 20231117 | 133600 | 8692767300 | 41750 | 41750 | 41750 | 41700 | 139 |
| 437 | 20231117 | 133500 | 8686964550 | 41700 | 41750 | 41750 | 41700 | 595 |
| 438 | 20231117 | 133400 | 8662127050 | 41700 | 41700 | 41750 | 41700 | 73 |
| 439 | 20231117 | 133300 | 8659079400 | 41750 | 41750 | 41750 | 41700 | 237 |
| 440 | 20231117 | 133200 | 8649188450 | 41750 | 41700 | 41750 | 41700 | 176 |
| 441 | 20231117 | 133100 | 8641840500 | 41700 | 41700 | 41700 | 41700 | 64 |
| 442 | 20231117 | 133000 | 8639171700 | 41650 | 41650 | 41700 | 41650 | 154 |
| 443 | 20231117 | 132900 | 8632756750 | 41650 | 41650 | 41650 | 41600 | 472 |
| 444 | 20231117 | 132800 | 8613099050 | 41650 | 41600 | 41650 | 41600 | 171 |
| 445 | 20231117 | 132700 | 8605983100 | 41650 | 41650 | 41650 | 41600 | 80 |
| 446 | 20231117 | 132600 | 8602652800 | 41600 | 41650 | 41650 | 41600 | 43 |
| 447 | 20231117 | 132500 | 8600862450 | 41650 | 41600 | 41650 | 41550 | 872 |
| 448 | 20231117 | 132400 | 8564587400 | 41600 | 41600 | 41600 | 41550 | 132 |
| 449 | 20231117 | 132300 | 8559096750 | 41550 | 41600 | 41600 | 41550 | 542 |
| 450 | 20231117 | 132200 | 8536558600 | 41550 | 41600 | 41600 | 41550 | 161 |
| 451 | 20231117 | 132100 | 8529864750 | 41600 | 41600 | 41600 | 41550 | 595 |
| 452 | 20231117 | 132000 | 8505112850 | 41600 | 41550 | 41600 | 41550 | 484 |
| 453 | 20231117 | 131900 | 8485000000 | 41550 | 41600 | 41600 | 41550 | 390 |
| 454 | 20231117 | 131800 | 8468786200 | 41600 | 41600 | 41600 | 41550 | 127 |
| 455 | 20231117 | 131700 | 8463505600 | 41550 | 41600 | 41600 | 41550 | 263 |
| 456 | 20231117 | 131600 | 8452576950 | 41600 | 41600 | 41600 | 41550 | 94 |
| 457 | 20231117 | 131500 | 8448668650 | 41550 | 41600 | 41600 | 41550 | 181 |
| 458 | 20231117 | 131400 | 8441146000 | 41600 | 41550 | 41600 | 41550 | 101 |
| 459 | 20231117 | 131300 | 8436947050 | 41550 | 41550 | 41550 | 41550 | 94 |
| 460 | 20231117 | 131200 | 8433041350 | 41600 | 41600 | 41650 | 41550 | 159 |
| 461 | 20231117 | 131100 | 8426431600 | 41600 | 41750 | 41750 | 41600 | 349 |
| 462 | 20231117 | 131000 | 8411887800 | 41700 | 41700 | 41700 | 41700 | 105 |
| 463 | 20231117 | 130900 | 8407509300 | 41700 | 41700 | 41700 | 41650 | 158 |
| 464 | 20231117 | 130800 | 8400924550 | 41700 | 41600 | 41700 | 41600 | 131 |
| 465 | 20231117 | 130700 | 8395467800 | 41600 | 41600 | 41600 | 41550 | 415 |
| 466 | 20231117 | 130600 | 8378208100 | 41600 | 41600 | 41600 | 41550 | 254 |
| 467 | 20231117 | 130500 | 8367644600 | 41600 | 41650 | 41650 | 41600 | 326 |
| 468 | 20231117 | 130400 | 8354082200 | 41650 | 41600 | 41650 | 41600 | 200 |
| 469 | 20231117 | 130300 | 8345760800 | 41600 | 41650 | 41650 | 41600 | 132 |
| 470 | 20231117 | 130200 | 8340264600 | 41600 | 41650 | 41650 | 41600 | 132 |
| 471 | 20231117 | 130100 | 8334772050 | 41650 | 41650 | 41650 | 41600 | 68 |
| 472 | 20231117 | 130000 | 8331940050 | 41600 | 41600 | 41600 | 41600 | 631 |
| 473 | 20231117 | 125900 | 8305690450 | 41600 | 41600 | 41650 | 41600 | 252 |
| 474 | 20231117 | 125800 | 8295205950 | 41600 | 41600 | 41650 | 41600 | 29 |
| 475 | 20231117 | 125700 | 8293999350 | 41600 | 41650 | 41650 | 41600 | 68 |
| 476 | 20231117 | 125600 | 8291168700 | 41600 | 41600 | 41650 | 41600 | 97 |
| 477 | 20231117 | 125500 | 8287132250 | 41600 | 41550 | 41650 | 41550 | 87 |
| 478 | 20231117 | 125400 | 8283511800 | 41600 | 41600 | 41600 | 41550 | 115 |
| 479 | 20231117 | 125300 | 8278731400 | 41650 | 41650 | 41650 | 41600 | 251 |
| 480 | 20231117 | 125200 | 8268287800 | 41650 | 41900 | 41900 | 41600 | 108 |
| 481 | 20231117 | 125100 | 8263790250 | 41900 | 41800 | 41900 | 41600 | 605 |
| 482 | 20231117 | 125000 | 8238608200 | 41600 | 41600 | 41650 | 41550 | 543 |
| 483 | 20231117 | 124900 | 8216019050 | 41600 | 41550 | 41600 | 41550 | 459 |
| 484 | 20231117 | 124800 | 8196947550 | 41600 | 41600 | 41600 | 41550 | 119 |
| 485 | 20231117 | 124700 | 8191998200 | 41600 | 41600 | 41650 | 41550 | 1784 |
| 486 | 20231117 | 124600 | 8117849150 | 41650 | 41600 | 41650 | 41600 | 127 |
| 487 | 20231117 | 124500 | 8112565500 | 41600 | 41650 | 41650 | 41600 | 66 |
| 488 | 20231117 | 124400 | 8109818550 | 41650 | 41650 | 41650 | 41650 | 101 |
| 489 | 20231117 | 124300 | 8105611900 | 41600 | 41700 | 41700 | 41600 | 1106 |
| 490 | 20231117 | 124200 | 8059563000 | 41650 | 41700 | 41700 | 41650 | 197 |
| 491 | 20231117 | 124100 | 8051352350 | 41750 | 41700 | 41750 | 41650 | 364 |
| 492 | 20231117 | 124000 | 8036175700 | 41700 | 41750 | 41750 | 41700 | 33 |
| 493 | 20231117 | 123900 | 8034798250 | 41700 | 41850 | 41850 | 41700 | 952 |
| 494 | 20231117 | 123800 | 7995081000 | 41850 | 41900 | 41950 | 41850 | 172 |
| 495 | 20231117 | 123700 | 7987868100 | 41750 | 41650 | 42000 | 41650 | 542 |
| 496 | 20231117 | 123600 | 7965238300 | 41650 | 41700 | 41700 | 41650 | 865 |
| 497 | 20231117 | 123500 | 7929175750 | 41650 | 41700 | 41700 | 41650 | 74 |
| 498 | 20231117 | 123400 | 7926091450 | 41650 | 41650 | 41700 | 41650 | 316 |
| 499 | 20231117 | 123300 | 7912929900 | 41700 | 41700 | 41700 | 41650 | 153 |
| 500 | 20231117 | 123200 | 7906555450 | 41650 | 41650 | 41700 | 41650 | 155 |
| 501 | 20231117 | 123100 | 7900094900 | 41700 | 41700 | 41700 | 41650 | 118 |
| 502 | 20231117 | 123000 | 7895177300 | 41650 | 41700 | 41700 | 41650 | 254 |
| 503 | 20231117 | 122900 | 7884591100 | 41650 | 41700 | 41700 | 41650 | 473 |
| 504 | 20231117 | 122800 | 7864868950 | 41700 | 41700 | 41700 | 41650 | 162 |
| 505 | 20231117 | 122700 | 7858119600 | 41700 | 41650 | 41700 | 41650 | 99 |
| 506 | 20231117 | 122600 | 7853994500 | 41700 | 41700 | 41700 | 41650 | 71 |
| 507 | 20231117 | 122500 | 7851033900 | 41650 | 41600 | 41650 | 41600 | 417 |
| 508 | 20231117 | 122400 | 7833670250 | 41650 | 41600 | 41650 | 41600 | 205 |
| 509 | 20231117 | 122300 | 7825134050 | 41600 | 41600 | 41600 | 41600 | 91 |
| 510 | 20231117 | 122200 | 7821348450 | 41650 | 41650 | 41650 | 41600 | 58 |
| 511 | 20231117 | 122100 | 7818934250 | 41650 | 41700 | 41700 | 41600 | 328 |
| 512 | 20231117 | 122000 | 7805270750 | 41650 | 41600 | 41650 | 41600 | 580 |
| 513 | 20231117 | 121900 | 7781138600 | 41600 | 41600 | 41650 | 41600 | 140 |
| 514 | 20231117 | 121800 | 7775313050 | 41600 | 41600 | 41600 | 41550 | 87 |
| 515 | 20231117 | 121700 | 7771693950 | 41600 | 41600 | 41650 | 41600 | 164 |
| 516 | 20231117 | 121600 | 7764869750 | 41600 | 41650 | 41700 | 41600 | 220 |
| 517 | 20231117 | 121500 | 7755706200 | 41650 | 41650 | 41700 | 41650 | 542 |
| 518 | 20231117 | 121400 | 7733131850 | 41650 | 41600 | 41650 | 41550 | 273 |
| 519 | 20231117 | 121300 | 7721773750 | 41650 | 41600 | 41650 | 41600 | 275 |
| 520 | 20231117 | 121200 | 7710333100 | 41650 | 41650 | 41650 | 41600 | 664 |
| 521 | 20231117 | 121100 | 7682705450 | 41650 | 41650 | 41700 | 41650 | 1260 |
| 522 | 20231117 | 121000 | 7630226350 | 41700 | 41700 | 41700 | 41650 | 150 |
| 523 | 20231117 | 120900 | 7623976450 | 41650 | 41700 | 41700 | 41650 | 187 |
| 524 | 20231117 | 120800 | 7616185100 | 41650 | 41750 | 41750 | 41650 | 375 |
| 525 | 20231117 | 120700 | 7600553250 | 41800 | 41750 | 41800 | 41700 | 456 |
| 526 | 20231117 | 120600 | 7581517150 | 41750 | 41750 | 41800 | 41700 | 497 |
| 527 | 20231117 | 120500 | 7560767350 | 41750 | 41750 | 41750 | 41700 | 101 |
| 528 | 20231117 | 120400 | 7556550750 | 41750 | 41750 | 41750 | 41700 | 221 |
| 529 | 20231117 | 120300 | 7547327900 | 41750 | 41750 | 41750 | 41700 | 63 |
| 530 | 20231117 | 120200 | 7544697800 | 41750 | 41750 | 41750 | 41700 | 335 |
| 531 | 20231117 | 120100 | 7530715150 | 41750 | 41750 | 41750 | 41700 | 45 |
| 532 | 20231117 | 120000 | 7528837700 | 41700 | 41800 | 41800 | 41700 | 228 |
| 533 | 20231117 | 115900 | 7519317600 | 41800 | 41800 | 41850 | 41750 | 424 |
| 534 | 20231117 | 115800 | 7501594300 | 41800 | 41750 | 41800 | 41700 | 255 |
| 535 | 20231117 | 115700 | 7490941000 | 41750 | 41750 | 41750 | 41700 | 114 |
| 536 | 20231117 | 115600 | 7486185050 | 41750 | 41700 | 41750 | 41700 | 81 |
| 537 | 20231117 | 115500 | 7482803550 | 41700 | 41750 | 41750 | 41700 | 329 |
| 538 | 20231117 | 115400 | 7469068250 | 41700 | 41650 | 41700 | 41650 | 407 |
| 539 | 20231117 | 115300 | 7452099950 | 41700 | 41650 | 41700 | 41650 | 177 |
| 540 | 20231117 | 115200 | 7444724150 | 41700 | 41700 | 41700 | 41650 | 184 |
| 541 | 20231117 | 115100 | 7437052550 | 41700 | 41700 | 41750 | 41700 | 352 |
| 542 | 20231117 | 115000 | 7422366450 | 41700 | 41650 | 41800 | 41650 | 566 |
| 543 | 20231117 | 114900 | 7398775450 | 41600 | 41650 | 41650 | 41600 | 558 |
| 544 | 20231117 | 114800 | 7375539250 | 41650 | 41650 | 41700 | 41450 | 5482 |
| 545 | 20231117 | 114700 | 7147887900 | 41700 | 41650 | 41700 | 41600 | 606 |
| 546 | 20231117 | 114600 | 7122645000 | 41650 | 41650 | 41700 | 41650 | 148 |
| 547 | 20231117 | 114500 | 7116478600 | 41650 | 41650 | 41650 | 41600 | 346 |
| 548 | 20231117 | 114400 | 7102069100 | 41650 | 41650 | 41650 | 41600 | 846 |
| 549 | 20231117 | 114300 | 7066871150 | 41600 | 41600 | 41650 | 41600 | 203 |
| 550 | 20231117 | 114200 | 7058424950 | 41600 | 41600 | 41650 | 41600 | 51 |
| 551 | 20231117 | 114100 | 7056303250 | 41650 | 41700 | 41700 | 41600 | 814 |
| 552 | 20231117 | 114000 | 7022406650 | 41700 | 41700 | 41700 | 41600 | 275 |
| 553 | 20231117 | 113900 | 7010949800 | 41700 | 41650 | 41700 | 41650 | 421 |
| 554 | 20231117 | 113800 | 6993412400 | 41650 | 41800 | 41800 | 41650 | 431 |
| 555 | 20231117 | 113700 | 6975442950 | 41750 | 41800 | 41800 | 41650 | 2512 |
| 556 | 20231117 | 113600 | 6870684150 | 41750 | 41650 | 41800 | 41600 | 401 |
| 557 | 20231117 | 113500 | 6853977000 | 41700 | 41800 | 41800 | 41600 | 1575 |
| 558 | 20231117 | 113400 | 6788324600 | 41850 | 41900 | 41900 | 41800 | 953 |
| 559 | 20231117 | 113300 | 6748461150 | 41850 | 41950 | 41950 | 41850 | 217 |
| 560 | 20231117 | 113200 | 6739371100 | 41900 | 41950 | 41950 | 41900 | 598 |
| 561 | 20231117 | 113100 | 6714298350 | 41950 | 42000 | 42000 | 41950 | 37 |
| 562 | 20231117 | 113000 | 6712744550 | 42050 | 41950 | 42050 | 41950 | 671 |
| 563 | 20231117 | 112900 | 6684568250 | 41950 | 42050 | 42050 | 41950 | 859 |
| 564 | 20231117 | 112800 | 6648494950 | 42050 | 42050 | 42050 | 42000 | 126 |
| 565 | 20231117 | 112700 | 6643201500 | 42050 | 42000 | 42050 | 42000 | 255 |
| 566 | 20231117 | 112600 | 6632489500 | 42000 | 41950 | 42000 | 41950 | 261 |
| 567 | 20231117 | 112500 | 6621531350 | 42000 | 41950 | 42000 | 41950 | 589 |
| 568 | 20231117 | 112400 | 6596797100 | 41950 | 42000 | 42000 | 41950 | 1316 |
| 569 | 20231117 | 112300 | 6541587000 | 42000 | 42050 | 42050 | 41950 | 507 |
| 570 | 20231117 | 112200 | 6520293900 | 42050 | 42050 | 42050 | 42000 | 123 |
| 571 | 20231117 | 112100 | 6515123100 | 42000 | 42050 | 42050 | 42000 | 97 |
| 572 | 20231117 | 112000 | 6511049050 | 42050 | 42000 | 42050 | 41950 | 193 |
| 573 | 20231117 | 111900 | 6502946050 | 41950 | 42000 | 42000 | 41950 | 72 |
| 574 | 20231117 | 111800 | 6499923100 | 41950 | 42000 | 42050 | 41950 | 214 |
| 575 | 20231117 | 111700 | 6490933550 | 42000 | 41950 | 42000 | 41950 | 464 |
| 576 | 20231117 | 111600 | 6471447450 | 41950 | 42000 | 42000 | 41950 | 186 |
| 577 | 20231117 | 111500 | 6463635500 | 42000 | 42000 | 42000 | 41950 | 311 |
| 578 | 20231117 | 111400 | 6450583050 | 42000 | 41950 | 42000 | 41950 | 172 |
| 579 | 20231117 | 111300 | 6443366100 | 41900 | 41850 | 41950 | 41850 | 553 |
| 580 | 20231117 | 111200 | 6420199200 | 41850 | 41950 | 42000 | 41850 | 1032 |
| 581 | 20231117 | 111100 | 6376959250 | 42000 | 41950 | 42000 | 41950 | 296 |
| 582 | 20231117 | 111000 | 6364536200 | 41950 | 41950 | 42000 | 41900 | 541 |
| 583 | 20231117 | 110900 | 6341859050 | 41950 | 42000 | 42000 | 41950 | 235 |
| 584 | 20231117 | 110800 | 6331999550 | 42000 | 42000 | 42050 | 41950 | 762 |
| 585 | 20231117 | 110700 | 6300003600 | 42000 | 42000 | 42050 | 42000 | 2871 |
| 586 | 20231117 | 110600 | 6179420300 | 42000 | 42100 | 42100 | 42000 | 691 |
| 587 | 20231117 | 110500 | 6150363450 | 42100 | 42100 | 42150 | 42100 | 308 |
| 588 | 20231117 | 110400 | 6137394800 | 42100 | 42100 | 42100 | 42100 | 62 |
| 589 | 20231117 | 110300 | 6134784600 | 42100 | 42100 | 42150 | 42100 | 106 |
| 590 | 20231117 | 110200 | 6130318800 | 42100 | 42100 | 42100 | 42100 | 105 |
| 591 | 20231117 | 110100 | 6125898300 | 42150 | 42100 | 42150 | 42100 | 445 |
| 592 | 20231117 | 110000 | 6107146900 | 42100 | 42250 | 42250 | 42100 | 176 |
| 593 | 20231117 | 105900 | 6099726150 | 42200 | 42050 | 42200 | 42050 | 538 |
| 594 | 20231117 | 105800 | 6077065000 | 42050 | 42100 | 42100 | 42050 | 195 |
| 595 | 20231117 | 105700 | 6068863600 | 42050 | 42100 | 42100 | 42050 | 175 |
| 596 | 20231117 | 105600 | 6061496900 | 42100 | 42000 | 42100 | 41950 | 1874 |
| 597 | 20231117 | 105500 | 5982741550 | 42000 | 42100 | 42150 | 42000 | 2977 |
| 598 | 20231117 | 105400 | 5857612700 | 42100 | 42200 | 42200 | 42100 | 626 |
| 599 | 20231117 | 105300 | 5831221750 | 42200 | 42200 | 42250 | 42200 | 442 |
| 600 | 20231117 | 105200 | 5812568050 | 42200 | 42250 | 42250 | 42200 | 105 |
| 601 | 20231117 | 105100 | 5808136550 | 42250 | 42200 | 42250 | 42200 | 98 |
| 602 | 20231117 | 105000 | 5803996600 | 42250 | 42250 | 42250 | 42200 | 417 |
| 603 | 20231117 | 104900 | 5786385050 | 42250 | 42200 | 42250 | 42200 | 256 |
| 604 | 20231117 | 104800 | 5775579050 | 42200 | 42250 | 42250 | 42150 | 834 |
| 605 | 20231117 | 104700 | 5740406450 | 42200 | 42250 | 42250 | 42150 | 1331 |
| 606 | 20231117 | 104600 | 5684217700 | 42250 | 42250 | 42300 | 42250 | 560 |
| 607 | 20231117 | 104500 | 5660555300 | 42300 | 42400 | 42400 | 42250 | 984 |
| 608 | 20231117 | 104400 | 5618898850 | 42400 | 42350 | 42400 | 42350 | 681 |
| 609 | 20231117 | 104300 | 5590043150 | 42350 | 42350 | 42400 | 42350 | 100 |
| 610 | 20231117 | 104200 | 5585805300 | 42350 | 42400 | 42400 | 42350 | 130 |
| 611 | 20231117 | 104100 | 5580294550 | 42350 | 42350 | 42400 | 42350 | 270 |
| 612 | 20231117 | 104000 | 5568859850 | 42350 | 42300 | 42350 | 42300 | 69 |
| 613 | 20231117 | 103900 | 5565940100 | 42350 | 42300 | 42350 | 42300 | 605 |
| 614 | 20231117 | 103800 | 5540347100 | 42350 | 42350 | 42350 | 42300 | 4 |
| 615 | 20231117 | 103700 | 5540177750 | 42350 | 42350 | 42350 | 42350 | 195 |
| 616 | 20231117 | 103600 | 5531919500 | 42350 | 42400 | 42400 | 42350 | 668 |
| 617 | 20231117 | 103500 | 5503618900 | 42400 | 42400 | 42450 | 42400 | 321 |
| 618 | 20231117 | 103400 | 5490008100 | 42400 | 42350 | 42400 | 42350 | 180 |
| 619 | 20231117 | 103300 | 5482380400 | 42350 | 42350 | 42350 | 42350 | 443 |
| 620 | 20231117 | 103200 | 5463619350 | 42300 | 42300 | 42350 | 42300 | 37 |
| 621 | 20231117 | 103100 | 5462052650 | 42300 | 42350 | 42350 | 42300 | 237 |
| 622 | 20231117 | 103000 | 5452023950 | 42350 | 42300 | 42350 | 42250 | 490 |
| 623 | 20231117 | 102900 | 5431297100 | 42300 | 42250 | 42300 | 42250 | 626 |
| 624 | 20231117 | 102800 | 5404843250 | 42300 | 42350 | 42350 | 42250 | 610 |
| 625 | 20231117 | 102700 | 5379031950 | 42350 | 42450 | 42450 | 42350 | 930 |
| 626 | 20231117 | 102600 | 5339617850 | 42450 | 42450 | 42500 | 42450 | 473 |
| 627 | 20231117 | 102500 | 5319538600 | 42500 | 42500 | 42500 | 42500 | 662 |
| 628 | 20231117 | 102400 | 5291403600 | 42550 | 42550 | 42550 | 42500 | 1219 |
| 629 | 20231117 | 102300 | 5239595950 | 42500 | 42550 | 42600 | 42500 | 1585 |
| 630 | 20231117 | 102200 | 5172212200 | 42550 | 42600 | 42650 | 42550 | 380 |
| 631 | 20231117 | 102100 | 5156030100 | 42600 | 42600 | 42600 | 42600 | 78 |
| 632 | 20231117 | 102000 | 5152707300 | 42650 | 42650 | 42700 | 42650 | 164 |
| 633 | 20231117 | 101900 | 5145710200 | 42700 | 42700 | 42700 | 42650 | 356 |
| 634 | 20231117 | 101800 | 5130524600 | 42700 | 42700 | 42750 | 42700 | 142 |
| 635 | 20231117 | 101700 | 5124455550 | 42700 | 42650 | 42700 | 42650 | 84 |
| 636 | 20231117 | 101600 | 5120870450 | 42700 | 42650 | 42700 | 42650 | 263 |
| 637 | 20231117 | 101500 | 5109653000 | 42650 | 42700 | 42700 | 42650 | 237 |
| 638 | 20231117 | 101400 | 5099541600 | 42700 | 42750 | 42750 | 42700 | 214 |
| 639 | 20231117 | 101300 | 5090403350 | 42650 | 42650 | 42700 | 42600 | 149 |
| 640 | 20231117 | 101200 | 5084046100 | 42700 | 42700 | 42700 | 42600 | 345 |
| 641 | 20231117 | 101100 | 5069323750 | 42700 | 42550 | 42700 | 42550 | 649 |
| 642 | 20231117 | 101000 | 5041676850 | 42550 | 42500 | 42600 | 42500 | 1782 |
| 643 | 20231117 | 100900 | 4965867550 | 42500 | 42700 | 42700 | 42500 | 1379 |
| 644 | 20231117 | 100800 | 4907155800 | 42650 | 42650 | 42700 | 42650 | 146 |
| 645 | 20231117 | 100700 | 4900928850 | 42650 | 42800 | 42800 | 42650 | 503 |
| 646 | 20231117 | 100600 | 4879460650 | 42800 | 42700 | 42800 | 42700 | 341 |
| 647 | 20231117 | 100500 | 4864899250 | 42700 | 42700 | 42800 | 42650 | 325 |
| 648 | 20231117 | 100400 | 4851023350 | 42700 | 42700 | 42700 | 42650 | 168 |
| 649 | 20231117 | 100300 | 4843852250 | 42700 | 42650 | 42700 | 42650 | 1009 |
| 650 | 20231117 | 100200 | 4800788600 | 42700 | 42800 | 42800 | 42700 | 934 |
| 651 | 20231117 | 100100 | 4760883750 | 42750 | 42750 | 42800 | 42700 | 236 |
| 652 | 20231117 | 100000 | 4750792700 | 42750 | 42750 | 42800 | 42750 | 447 |
| 653 | 20231117 | 095900 | 4731681950 | 42750 | 42800 | 42800 | 42750 | 75 |
| 654 | 20231117 | 095800 | 4728474050 | 42750 | 42800 | 42800 | 42750 | 610 |
| 655 | 20231117 | 095700 | 4702385900 | 42700 | 42800 | 42800 | 42700 | 705 |
| 656 | 20231117 | 095600 | 4672265950 | 42750 | 42800 | 42800 | 42750 | 669 |
| 657 | 20231117 | 095500 | 4643663600 | 42800 | 42950 | 42950 | 42800 | 1960 |
| 658 | 20231117 | 095400 | 4559646200 | 42900 | 42900 | 42950 | 42900 | 565 |
| 659 | 20231117 | 095300 | 4535406650 | 42850 | 42900 | 42950 | 42850 | 138 |
| 660 | 20231117 | 095200 | 4529488100 | 42900 | 42900 | 42900 | 42900 | 321 |
| 661 | 20231117 | 095100 | 4515717200 | 42900 | 43000 | 43000 | 42900 | 2172 |
| 662 | 20231117 | 095000 | 4422438350 | 43050 | 43050 | 43100 | 43050 | 505 |
| 663 | 20231117 | 094900 | 4400695650 | 43050 | 43100 | 43100 | 43050 | 443 |
| 664 | 20231117 | 094800 | 4381611600 | 43050 | 43050 | 43050 | 43000 | 351 |
| 665 | 20231117 | 094700 | 4366502200 | 43050 | 42900 | 43050 | 42900 | 557 |
| 666 | 20231117 | 094600 | 4342549200 | 42900 | 42900 | 42950 | 42900 | 698 |
| 667 | 20231117 | 094500 | 4312582850 | 42900 | 42900 | 42950 | 42900 | 911 |
| 668 | 20231117 | 094400 | 4273491300 | 42900 | 42900 | 42950 | 42900 | 419 |
| 669 | 20231117 | 094300 | 4255515750 | 42900 | 42850 | 42950 | 42850 | 306 |
| 670 | 20231117 | 094200 | 4242395050 | 42850 | 42900 | 42900 | 42850 | 712 |
| 671 | 20231117 | 094100 | 4211870600 | 42900 | 42950 | 43000 | 42900 | 290 |
| 672 | 20231117 | 094000 | 4199424800 | 42900 | 42900 | 42950 | 42850 | 294 |
| 673 | 20231117 | 093900 | 4186809700 | 42950 | 42750 | 42950 | 42750 | 1213 |
| 674 | 20231117 | 093800 | 4134845300 | 42750 | 42900 | 42900 | 42750 | 3047 |
| 675 | 20231117 | 093700 | 4004287700 | 42900 | 43000 | 43150 | 42900 | 3855 |
| 676 | 20231117 | 093600 | 3838510400 | 43050 | 43150 | 43150 | 43050 | 3620 |
| 677 | 20231117 | 093500 | 3682535450 | 43150 | 43200 | 43200 | 43150 | 834 |
| 678 | 20231117 | 093400 | 3646516150 | 43200 | 43100 | 43200 | 43100 | 1849 |
| 679 | 20231117 | 093300 | 3566680850 | 43050 | 43200 | 43200 | 43050 | 1346 |
| 680 | 20231117 | 093200 | 3508623150 | 43200 | 43250 | 43250 | 43100 | 2240 |
| 681 | 20231117 | 093100 | 3411898850 | 43250 | 42950 | 43250 | 42900 | 10160 |
| 682 | 20231117 | 093000 | 2974065950 | 42950 | 42850 | 42950 | 42850 | 1954 |
| 683 | 20231117 | 092900 | 2890239500 | 42850 | 42800 | 42900 | 42800 | 2457 |
| 684 | 20231117 | 092800 | 2784964900 | 42850 | 42900 | 43000 | 42850 | 2322 |
| 685 | 20231117 | 092700 | 2685287700 | 42900 | 42800 | 43000 | 42750 | 2831 |
| 686 | 20231117 | 092600 | 2563848150 | 42800 | 43050 | 43050 | 42800 | 5951 |
| 687 | 20231117 | 092500 | 2307953200 | 43100 | 43050 | 43150 | 43000 | 2875 |
| 688 | 20231117 | 092400 | 2184082850 | 43050 | 42650 | 43050 | 42650 | 6262 |
| 689 | 20231117 | 092300 | 1915378850 | 42650 | 42750 | 42750 | 42550 | 4978 |
| 690 | 20231117 | 092200 | 1703171150 | 42700 | 42700 | 42750 | 42650 | 2340 |
| 691 | 20231117 | 092100 | 1603258100 | 42700 | 42650 | 42700 | 42600 | 1063 |
| 692 | 20231117 | 092000 | 1557909800 | 42650 | 42600 | 42650 | 42600 | 611 |
| 693 | 20231117 | 091900 | 1531880300 | 42550 | 42600 | 42700 | 42550 | 2916 |
| 694 | 20231117 | 091800 | 1407612850 | 42600 | 42550 | 42650 | 42550 | 871 |
| 695 | 20231117 | 091700 | 1370528750 | 42500 | 42450 | 42500 | 42350 | 985 |
| 696 | 20231117 | 091600 | 1328692600 | 42450 | 42400 | 42550 | 42400 | 1468 |
| 697 | 20231117 | 091500 | 1266340750 | 42400 | 42300 | 42400 | 42300 | 562 |
| 698 | 20231117 | 091400 | 1242552300 | 42300 | 42350 | 42350 | 42250 | 964 |
| 699 | 20231117 | 091300 | 1201786500 | 42300 | 42250 | 42300 | 42050 | 1617 |
| 700 | 20231117 | 091200 | 1133401850 | 42050 | 41850 | 42200 | 41850 | 1142 |
| 701 | 20231117 | 091100 | 1085459850 | 41900 | 41950 | 41950 | 41850 | 419 |
| 702 | 20231117 | 091000 | 1067909800 | 41900 | 41950 | 41950 | 41850 | 62 |
| 703 | 20231117 | 090900 | 1065311150 | 41850 | 41950 | 41950 | 41850 | 1074 |
| 704 | 20231117 | 090800 | 1020328200 | 41950 | 41900 | 42000 | 41900 | 987 |
| 705 | 20231117 | 090700 | 978906150 | 41950 | 41850 | 41950 | 41800 | 1340 |
| 706 | 20231117 | 090600 | 922813200 | 41850 | 42000 | 42000 | 41850 | 1578 |
| 707 | 20231117 | 090500 | 856669550 | 41950 | 42000 | 42050 | 41950 | 1710 |
| 708 | 20231117 | 090400 | 784862300 | 42000 | 42150 | 42150 | 41950 | 799 |
| 709 | 20231117 | 090300 | 751299050 | 42150 | 41850 | 42200 | 41750 | 1617 |
| 710 | 20231117 | 090200 | 683541100 | 41900 | 42000 | 42150 | 41900 | 1960 |
| 711 | 20231117 | 090100 | 601331700 | 42000 | 42200 | 42350 | 42000 | 4805 |
| 712 | 20231117 | 090000 | 398660700 | 42200 | 42500 | 42550 | 42200 | 9261 |