36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 202900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 3 | 20231113 | 202800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20231113 | 202700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20231113 | 202600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20231113 | 202500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20231113 | 202400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20231113 | 202300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20231113 | 202200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20231113 | 202100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20231113 | 202000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20231113 | 201900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20231113 | 201800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20231113 | 201700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20231113 | 201600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20231113 | 201500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20231113 | 201400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20231113 | 201300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20231113 | 201200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20231113 | 201100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20231113 | 201000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20231113 | 200900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20231113 | 200800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20231113 | 200700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20231113 | 200600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20231113 | 200500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20231113 | 200400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20231113 | 200300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20231113 | 200200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20231113 | 200100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20231113 | 200000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20231113 | 195900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 33 | 20231113 | 195800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20231113 | 195700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20231113 | 195600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20231113 | 195500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20231113 | 195400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20231113 | 195300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20231113 | 195200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20231113 | 195100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20231113 | 195000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20231113 | 194900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20231113 | 194800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20231113 | 194700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20231113 | 194600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20231113 | 194500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20231113 | 194400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20231113 | 194300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20231113 | 194200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20231113 | 194100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20231113 | 194000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20231113 | 193900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20231113 | 193800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20231113 | 193700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20231113 | 193600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20231113 | 193500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20231113 | 193400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20231113 | 193300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20231113 | 193200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20231113 | 193100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20231113 | 193000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20231113 | 192900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 63 | 20231113 | 192800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20231113 | 192700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20231113 | 192600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20231113 | 192500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20231113 | 192400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20231113 | 192300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20231113 | 192200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20231113 | 192100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20231113 | 192000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20231113 | 191900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20231113 | 191800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20231113 | 191700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20231113 | 191600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20231113 | 191500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20231113 | 191400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20231113 | 191300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20231113 | 191200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20231113 | 191100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20231113 | 191000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20231113 | 190900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20231113 | 190800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20231113 | 190700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20231113 | 190600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20231113 | 190500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20231113 | 190400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20231113 | 190300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20231113 | 190200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20231113 | 190100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20231113 | 190000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20231113 | 185900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 93 | 20231113 | 185800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20231113 | 185700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20231113 | 185600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20231113 | 185500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20231113 | 185400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20231113 | 185300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20231113 | 185200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20231113 | 185100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20231113 | 185000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20231113 | 184900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20231113 | 184800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20231113 | 184700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20231113 | 184600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20231113 | 184500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20231113 | 184400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20231113 | 184300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20231113 | 184200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20231113 | 184100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20231113 | 184000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20231113 | 183900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20231113 | 183800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20231113 | 183700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20231113 | 183600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20231113 | 183500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20231113 | 183400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20231113 | 183300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20231113 | 183200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20231113 | 183100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20231113 | 183000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20231113 | 182900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 123 | 20231113 | 182800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20231113 | 182700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20231113 | 182600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20231113 | 182500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20231113 | 182400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20231113 | 182300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20231113 | 182200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20231113 | 182100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20231113 | 182000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20231113 | 181900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20231113 | 181800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20231113 | 181700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20231113 | 181600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20231113 | 181500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20231113 | 181400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20231113 | 181300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20231113 | 181200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20231113 | 181100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20231113 | 181000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20231113 | 180900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20231113 | 180800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20231113 | 180700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20231113 | 180600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20231113 | 180500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20231113 | 180400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20231113 | 180300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20231113 | 180200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20231113 | 180100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20231113 | 180000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20231113 | 175900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 153 | 20231113 | 175800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20231113 | 175700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20231113 | 175600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20231113 | 175500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20231113 | 175400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20231113 | 175300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20231113 | 175200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20231113 | 175100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20231113 | 175000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20231113 | 174900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20231113 | 174800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20231113 | 174700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20231113 | 174600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20231113 | 174500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20231113 | 174400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20231113 | 174300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20231113 | 174200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20231113 | 174100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20231113 | 174000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20231113 | 173900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20231113 | 173800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20231113 | 173700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20231113 | 173600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20231113 | 173500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20231113 | 173400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20231113 | 173300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20231113 | 173200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20231113 | 173100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20231113 | 173000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20231113 | 172900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 183 | 20231113 | 172800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20231113 | 172700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20231113 | 172600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20231113 | 172500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20231113 | 172400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20231113 | 172300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20231113 | 172200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20231113 | 172100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20231113 | 172000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20231113 | 171900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20231113 | 171800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20231113 | 171700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20231113 | 171600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20231113 | 171500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20231113 | 171400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20231113 | 171300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20231113 | 171200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20231113 | 171100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20231113 | 171000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20231113 | 170900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20231113 | 170800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20231113 | 170700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20231113 | 170600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20231113 | 170500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20231113 | 170400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20231113 | 170300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20231113 | 170200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20231113 | 170100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20231113 | 170000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20231113 | 165900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 213 | 20231113 | 165800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20231113 | 165700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 215 | 20231113 | 165600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 216 | 20231113 | 165500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 217 | 20231113 | 165400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 218 | 20231113 | 165300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20231113 | 165200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20231113 | 165100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20231113 | 165000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20231113 | 164900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20231113 | 164800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 224 | 20231113 | 164700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 225 | 20231113 | 164600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 226 | 20231113 | 164500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 227 | 20231113 | 164400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 228 | 20231113 | 164300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 229 | 20231113 | 164200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 230 | 20231113 | 164100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 231 | 20231113 | 164000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 232 | 20231113 | 163900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 233 | 20231113 | 163800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 234 | 20231113 | 163700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 235 | 20231113 | 163600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 236 | 20231113 | 163500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 237 | 20231113 | 163400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 238 | 20231113 | 163300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 239 | 20231113 | 163200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 240 | 20231113 | 163100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 241 | 20231113 | 163000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 242 | 20231113 | 162900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 243 | 20231113 | 162800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20231113 | 162700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20231113 | 162600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20231113 | 162500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20231113 | 162400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20231113 | 162300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20231113 | 162200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 250 | 20231113 | 162100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 251 | 20231113 | 162000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 252 | 20231113 | 161900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 253 | 20231113 | 161800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 254 | 20231113 | 161700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 255 | 20231113 | 161600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 256 | 20231113 | 161500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 257 | 20231113 | 161400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 258 | 20231113 | 161300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 259 | 20231113 | 161200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 260 | 20231113 | 161100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 261 | 20231113 | 161000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 262 | 20231113 | 160900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 263 | 20231113 | 160800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 264 | 20231113 | 160700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 265 | 20231113 | 160600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 266 | 20231113 | 160500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 267 | 20231113 | 160400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 268 | 20231113 | 160300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 269 | 20231113 | 160200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 270 | 20231113 | 160100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 271 | 20231113 | 160000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 272 | 20231113 | 155900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 273 | 20231113 | 155800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 274 | 20231113 | 155700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 275 | 20231113 | 155600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 276 | 20231113 | 155500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 277 | 20231113 | 155400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 278 | 20231113 | 155300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 279 | 20231113 | 155200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 280 | 20231113 | 155100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 281 | 20231113 | 155000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 282 | 20231113 | 154900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 283 | 20231113 | 154800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 284 | 20231113 | 154700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 285 | 20231113 | 154600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 286 | 20231113 | 154500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 287 | 20231113 | 154400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 288 | 20231113 | 154300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 289 | 20231113 | 154200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 290 | 20231113 | 154100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 291 | 20231113 | 154000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 292 | 20231113 | 153900 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 293 | 20231113 | 153800 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 294 | 20231113 | 153700 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 295 | 20231113 | 153600 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 296 | 20231113 | 153500 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 297 | 20231113 | 153400 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 298 | 20231113 | 153300 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 299 | 20231113 | 153200 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 300 | 20231113 | 153100 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 301 | 20231113 | 153000 | 5572194900 | 42950 | 42950 | 42950 | 42950 | 3275 |
| 302 | 20231113 | 152900 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 303 | 20231113 | 152800 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 304 | 20231113 | 152700 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 305 | 20231113 | 152600 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 306 | 20231113 | 152500 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 307 | 20231113 | 152400 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 308 | 20231113 | 152300 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 309 | 20231113 | 152200 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 310 | 20231113 | 152100 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 311 | 20231113 | 152000 | 5431533650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 312 | 20231113 | 151900 | 5431533650 | 42950 | 42950 | 42950 | 42800 | 1089 |
| 313 | 20231113 | 151800 | 5384874000 | 42900 | 42950 | 42950 | 42900 | 251 |
| 314 | 20231113 | 151700 | 5374104350 | 42950 | 42900 | 42950 | 42900 | 342 |
| 315 | 20231113 | 151600 | 5359431150 | 42900 | 42900 | 42950 | 42850 | 455 |
| 316 | 20231113 | 151500 | 5339913600 | 42900 | 42900 | 42950 | 42900 | 266 |
| 317 | 20231113 | 151400 | 5328500350 | 42900 | 42900 | 42950 | 42900 | 444 |
| 318 | 20231113 | 151300 | 5309441900 | 42900 | 42900 | 42950 | 42900 | 152 |
| 319 | 20231113 | 151200 | 5302918250 | 42900 | 42900 | 42950 | 42900 | 342 |
| 320 | 20231113 | 151100 | 5288237100 | 42850 | 42850 | 42900 | 42850 | 436 |
| 321 | 20231113 | 151000 | 5269543950 | 42850 | 42850 | 42900 | 42800 | 173 |
| 322 | 20231113 | 150900 | 5262131350 | 42900 | 42850 | 42950 | 42800 | 272 |
| 323 | 20231113 | 150800 | 5250471300 | 42850 | 42850 | 42900 | 42850 | 209 |
| 324 | 20231113 | 150700 | 5241515300 | 42850 | 42900 | 42900 | 42800 | 587 |
| 325 | 20231113 | 150600 | 5216360100 | 42850 | 42850 | 42900 | 42850 | 142 |
| 326 | 20231113 | 150500 | 5210273800 | 42900 | 42950 | 42950 | 42850 | 227 |
| 327 | 20231113 | 150400 | 5200538500 | 42900 | 42950 | 42950 | 42900 | 415 |
| 328 | 20231113 | 150300 | 5182723700 | 43000 | 42950 | 43000 | 42950 | 178 |
| 329 | 20231113 | 150200 | 5175071100 | 42950 | 42950 | 43000 | 42950 | 269 |
| 330 | 20231113 | 150100 | 5163510200 | 43000 | 42850 | 43000 | 42850 | 710 |
| 331 | 20231113 | 150000 | 5133018550 | 42900 | 42950 | 42950 | 42900 | 282 |
| 332 | 20231113 | 145900 | 5120917000 | 42900 | 42900 | 42950 | 42900 | 176 |
| 333 | 20231113 | 145800 | 5113366100 | 42950 | 42950 | 42950 | 42900 | 689 |
| 334 | 20231113 | 145700 | 5083789550 | 42900 | 42950 | 42950 | 42900 | 239 |
| 335 | 20231113 | 145600 | 5073530450 | 42900 | 42900 | 42950 | 42900 | 187 |
| 336 | 20231113 | 145500 | 5065501600 | 42900 | 42950 | 42950 | 42800 | 935 |
| 337 | 20231113 | 145400 | 5025416250 | 42900 | 42900 | 42950 | 42850 | 455 |
| 338 | 20231113 | 145300 | 5005897100 | 42900 | 42900 | 42950 | 42850 | 269 |
| 339 | 20231113 | 145200 | 4994356500 | 42900 | 42850 | 42900 | 42800 | 426 |
| 340 | 20231113 | 145100 | 4976095550 | 42850 | 42850 | 42850 | 42800 | 843 |
| 341 | 20231113 | 145000 | 4939977700 | 42800 | 42850 | 42900 | 42800 | 298 |
| 342 | 20231113 | 144900 | 4927209650 | 42850 | 42850 | 42900 | 42850 | 194 |
| 343 | 20231113 | 144800 | 4918894850 | 42850 | 42800 | 42850 | 42800 | 226 |
| 344 | 20231113 | 144700 | 4909212050 | 42800 | 42950 | 43000 | 42800 | 1838 |
| 345 | 20231113 | 144600 | 4830506600 | 42950 | 43000 | 43000 | 42900 | 224 |
| 346 | 20231113 | 144500 | 4820886400 | 42950 | 42950 | 42950 | 42900 | 220 |
| 347 | 20231113 | 144400 | 4811438250 | 42900 | 42950 | 42950 | 42900 | 247 |
| 348 | 20231113 | 144300 | 4800839000 | 42950 | 42950 | 42950 | 42900 | 369 |
| 349 | 20231113 | 144200 | 4784995400 | 42950 | 42900 | 42950 | 42900 | 325 |
| 350 | 20231113 | 144100 | 4771052550 | 42950 | 42950 | 42950 | 42900 | 246 |
| 351 | 20231113 | 144000 | 4760488400 | 42900 | 42950 | 43000 | 42900 | 340 |
| 352 | 20231113 | 143900 | 4745891600 | 42950 | 42900 | 43000 | 42900 | 238 |
| 353 | 20231113 | 143800 | 4735675550 | 42900 | 42950 | 43000 | 42900 | 66 |
| 354 | 20231113 | 143700 | 4732839450 | 42950 | 43000 | 43000 | 42950 | 188 |
| 355 | 20231113 | 143600 | 4724762450 | 43000 | 42950 | 43000 | 42950 | 164 |
| 356 | 20231113 | 143500 | 4717717450 | 42950 | 42950 | 42950 | 42900 | 382 |
| 357 | 20231113 | 143400 | 4701311050 | 43000 | 43000 | 43000 | 42950 | 116 |
| 358 | 20231113 | 143300 | 4696325450 | 42950 | 43000 | 43000 | 42950 | 352 |
| 359 | 20231113 | 143200 | 4681205650 | 43000 | 43000 | 43000 | 42950 | 294 |
| 360 | 20231113 | 143100 | 4668569750 | 42950 | 42900 | 42950 | 42900 | 308 |
| 361 | 20231113 | 143000 | 4655347200 | 42900 | 42950 | 43000 | 42900 | 196 |
| 362 | 20231113 | 142900 | 4646933300 | 43000 | 43000 | 43050 | 42950 | 323 |
| 363 | 20231113 | 142800 | 4633051950 | 43000 | 43000 | 43050 | 42950 | 258 |
| 364 | 20231113 | 142700 | 4621964200 | 43000 | 42900 | 43000 | 42900 | 451 |
| 365 | 20231113 | 142600 | 4602595900 | 42900 | 42900 | 42950 | 42900 | 393 |
| 366 | 20231113 | 142500 | 4585730200 | 43000 | 42950 | 43000 | 42900 | 243 |
| 367 | 20231113 | 142400 | 4575291750 | 42950 | 42950 | 43000 | 42850 | 359 |
| 368 | 20231113 | 142300 | 4559877950 | 42950 | 43000 | 43000 | 42900 | 187 |
| 369 | 20231113 | 142200 | 4551846900 | 42950 | 42900 | 43000 | 42900 | 392 |
| 370 | 20231113 | 142100 | 4535017500 | 42900 | 42950 | 43000 | 42900 | 306 |
| 371 | 20231113 | 142000 | 4521887600 | 42900 | 42900 | 42950 | 42900 | 134 |
| 372 | 20231113 | 141900 | 4516136750 | 42950 | 42900 | 42950 | 42900 | 272 |
| 373 | 20231113 | 141800 | 4504461150 | 42950 | 42950 | 42950 | 42900 | 295 |
| 374 | 20231113 | 141700 | 4491799800 | 42900 | 42900 | 42950 | 42850 | 204 |
| 375 | 20231113 | 141600 | 4483050250 | 42900 | 42850 | 42950 | 42850 | 222 |
| 376 | 20231113 | 141500 | 4473534000 | 42800 | 42850 | 42900 | 42800 | 152 |
| 377 | 20231113 | 141400 | 4467019800 | 42850 | 42850 | 42900 | 42800 | 305 |
| 378 | 20231113 | 141300 | 4453955800 | 42800 | 42900 | 42900 | 42800 | 1754 |
| 379 | 20231113 | 141200 | 4378836000 | 42900 | 42900 | 42900 | 42850 | 251 |
| 380 | 20231113 | 141100 | 4368075150 | 42850 | 42850 | 42950 | 42850 | 248 |
| 381 | 20231113 | 141000 | 4357443650 | 42850 | 42900 | 42950 | 42850 | 171 |
| 382 | 20231113 | 140900 | 4350112850 | 42900 | 42850 | 42900 | 42800 | 305 |
| 383 | 20231113 | 140800 | 4337037150 | 42850 | 42850 | 42950 | 42800 | 138 |
| 384 | 20231113 | 140700 | 4331121550 | 42850 | 42900 | 42950 | 42850 | 232 |
| 385 | 20231113 | 140600 | 4321172150 | 42900 | 42800 | 42950 | 42800 | 714 |
| 386 | 20231113 | 140500 | 4290579700 | 42850 | 42850 | 42950 | 42800 | 269 |
| 387 | 20231113 | 140400 | 4279055050 | 42800 | 42950 | 42950 | 42800 | 437 |
| 388 | 20231113 | 140300 | 4260347250 | 42900 | 42850 | 42900 | 42850 | 211 |
| 389 | 20231113 | 140200 | 4251302450 | 42850 | 42800 | 42900 | 42800 | 207 |
| 390 | 20231113 | 140100 | 4242436350 | 42800 | 42850 | 42900 | 42800 | 300 |
| 391 | 20231113 | 140000 | 4229582850 | 42900 | 42850 | 42900 | 42850 | 290 |
| 392 | 20231113 | 135900 | 4217149750 | 42850 | 42850 | 42900 | 42850 | 323 |
| 393 | 20231113 | 135800 | 4203304800 | 42900 | 42850 | 42900 | 42850 | 216 |
| 394 | 20231113 | 135700 | 4194046850 | 42900 | 42900 | 42950 | 42900 | 494 |
| 395 | 20231113 | 135600 | 4172851900 | 42900 | 42950 | 43000 | 42900 | 437 |
| 396 | 20231113 | 135500 | 4154096000 | 42950 | 43050 | 43050 | 42950 | 479 |
| 397 | 20231113 | 135400 | 4133500650 | 43050 | 43050 | 43100 | 43050 | 324 |
| 398 | 20231113 | 135300 | 4119545700 | 43050 | 43200 | 43200 | 43050 | 275 |
| 399 | 20231113 | 135200 | 4107687250 | 43200 | 43200 | 43200 | 43150 | 221 |
| 400 | 20231113 | 135100 | 4098144300 | 43200 | 43200 | 43200 | 43150 | 270 |
| 401 | 20231113 | 135000 | 4086480700 | 43200 | 43150 | 43200 | 43150 | 377 |
| 402 | 20231113 | 134900 | 4070198350 | 43200 | 43200 | 43200 | 43150 | 260 |
| 403 | 20231113 | 134800 | 4058970300 | 43150 | 43150 | 43200 | 43100 | 656 |
| 404 | 20231113 | 134700 | 4030673050 | 43100 | 43100 | 43150 | 43000 | 129 |
| 405 | 20231113 | 134600 | 4025108200 | 43100 | 43100 | 43100 | 43050 | 840 |
| 406 | 20231113 | 134500 | 3988909350 | 43100 | 43050 | 43100 | 43000 | 168 |
| 407 | 20231113 | 134400 | 3981680750 | 43050 | 43000 | 43050 | 43000 | 103 |
| 408 | 20231113 | 134300 | 3977247200 | 43050 | 43100 | 43100 | 43050 | 127 |
| 409 | 20231113 | 134200 | 3971773700 | 43000 | 43000 | 43050 | 43000 | 484 |
| 410 | 20231113 | 134100 | 3950943050 | 43000 | 42900 | 43000 | 42900 | 201 |
| 411 | 20231113 | 134000 | 3942308550 | 42950 | 43050 | 43050 | 42950 | 185 |
| 412 | 20231113 | 133900 | 3934358300 | 43000 | 43050 | 43050 | 43000 | 131 |
| 413 | 20231113 | 133800 | 3928723350 | 43050 | 43000 | 43050 | 42950 | 290 |
| 414 | 20231113 | 133700 | 3916260050 | 43000 | 43050 | 43050 | 42950 | 158 |
| 415 | 20231113 | 133600 | 3909466100 | 43000 | 43000 | 43050 | 43000 | 166 |
| 416 | 20231113 | 133500 | 3902320800 | 43050 | 43050 | 43050 | 43000 | 138 |
| 417 | 20231113 | 133400 | 3896384300 | 43050 | 43050 | 43050 | 43000 | 98 |
| 418 | 20231113 | 133300 | 3892170100 | 43000 | 43050 | 43050 | 43000 | 160 |
| 419 | 20231113 | 133200 | 3885283750 | 43050 | 42950 | 43050 | 42950 | 183 |
| 420 | 20231113 | 133100 | 3877415050 | 43000 | 43000 | 43000 | 42950 | 105 |
| 421 | 20231113 | 133000 | 3872903700 | 42950 | 43000 | 43000 | 42950 | 173 |
| 422 | 20231113 | 132900 | 3865465200 | 43000 | 43000 | 43000 | 42950 | 45 |
| 423 | 20231113 | 132800 | 3863530300 | 43000 | 43050 | 43050 | 43000 | 239 |
| 424 | 20231113 | 132700 | 3853250850 | 43050 | 43100 | 43100 | 43050 | 239 |
| 425 | 20231113 | 132600 | 3842961400 | 43100 | 43100 | 43150 | 43100 | 277 |
| 426 | 20231113 | 132500 | 3831022400 | 43100 | 43100 | 43100 | 43100 | 245 |
| 427 | 20231113 | 132400 | 3820462900 | 43150 | 43150 | 43150 | 43100 | 251 |
| 428 | 20231113 | 132300 | 3809636100 | 43050 | 43100 | 43150 | 43050 | 155 |
| 429 | 20231113 | 132200 | 3802958400 | 43100 | 43150 | 43150 | 43050 | 120 |
| 430 | 20231113 | 132100 | 3797785200 | 43050 | 43100 | 43150 | 43050 | 523 |
| 431 | 20231113 | 132000 | 3775247050 | 43100 | 43050 | 43100 | 43000 | 192 |
| 432 | 20231113 | 131900 | 3766985400 | 43050 | 43050 | 43050 | 43000 | 304 |
| 433 | 20231113 | 131800 | 3753902650 | 43000 | 42950 | 43000 | 42950 | 366 |
| 434 | 20231113 | 131700 | 3738167450 | 42950 | 42950 | 43000 | 42900 | 187 |
| 435 | 20231113 | 131600 | 3730134500 | 42900 | 43000 | 43000 | 42900 | 341 |
| 436 | 20231113 | 131500 | 3715503400 | 43000 | 42950 | 43000 | 42900 | 123 |
| 437 | 20231113 | 131400 | 3710219300 | 42950 | 42900 | 42950 | 42900 | 130 |
| 438 | 20231113 | 131300 | 3704636200 | 42900 | 43000 | 43000 | 42900 | 71 |
| 439 | 20231113 | 131200 | 3701587100 | 43000 | 43000 | 43000 | 42900 | 113 |
| 440 | 20231113 | 131100 | 3696734900 | 42900 | 42900 | 43000 | 42850 | 236 |
| 441 | 20231113 | 131000 | 3686597800 | 42900 | 43000 | 43000 | 42900 | 284 |
| 442 | 20231113 | 130900 | 3674388000 | 43000 | 42950 | 43000 | 42900 | 191 |
| 443 | 20231113 | 130800 | 3666185950 | 42950 | 42900 | 42950 | 42850 | 200 |
| 444 | 20231113 | 130700 | 3657603650 | 42900 | 42850 | 42900 | 42800 | 83 |
| 445 | 20231113 | 130600 | 3654047300 | 42850 | 42850 | 42850 | 42800 | 128 |
| 446 | 20231113 | 130500 | 3648566100 | 42800 | 42900 | 42900 | 42800 | 101 |
| 447 | 20231113 | 130400 | 3644237200 | 42850 | 42850 | 42900 | 42800 | 88 |
| 448 | 20231113 | 130300 | 3640466350 | 42850 | 42800 | 42850 | 42800 | 158 |
| 449 | 20231113 | 130200 | 3633696550 | 42850 | 42850 | 42850 | 42800 | 137 |
| 450 | 20231113 | 130100 | 3627830400 | 42800 | 42800 | 42900 | 42800 | 92 |
| 451 | 20231113 | 130000 | 3623892400 | 42800 | 42850 | 42900 | 42800 | 111 |
| 452 | 20231113 | 125900 | 3619139700 | 42850 | 42850 | 42850 | 42750 | 514 |
| 453 | 20231113 | 125800 | 3597143600 | 42850 | 42800 | 42850 | 42800 | 81 |
| 454 | 20231113 | 125700 | 3593676550 | 42850 | 42800 | 42850 | 42800 | 142 |
| 455 | 20231113 | 125600 | 3587596450 | 42850 | 42850 | 42850 | 42800 | 49 |
| 456 | 20231113 | 125500 | 3585497200 | 42800 | 42850 | 42900 | 42800 | 563 |
| 457 | 20231113 | 125400 | 3561375400 | 42850 | 42800 | 42850 | 42800 | 117 |
| 458 | 20231113 | 125300 | 3556366150 | 42850 | 42850 | 42850 | 42850 | 20 |
| 459 | 20231113 | 125200 | 3555509150 | 42850 | 42800 | 42850 | 42800 | 165 |
| 460 | 20231113 | 125100 | 3548444550 | 42800 | 42900 | 42900 | 42750 | 967 |
| 461 | 20231113 | 125000 | 3507023450 | 42900 | 42900 | 42900 | 42850 | 106 |
| 462 | 20231113 | 124900 | 3502479900 | 42900 | 42900 | 42900 | 42850 | 418 |
| 463 | 20231113 | 124800 | 3484548050 | 42900 | 42900 | 42900 | 42850 | 201 |
| 464 | 20231113 | 124700 | 3475929350 | 42900 | 42850 | 42900 | 42850 | 89 |
| 465 | 20231113 | 124600 | 3472115150 | 42900 | 42850 | 42900 | 42800 | 470 |
| 466 | 20231113 | 124500 | 3451976200 | 42800 | 42850 | 42850 | 42800 | 137 |
| 467 | 20231113 | 124400 | 3446110250 | 42850 | 42850 | 42850 | 42800 | 181 |
| 468 | 20231113 | 124300 | 3438363000 | 42850 | 42800 | 42850 | 42800 | 165 |
| 469 | 20231113 | 124200 | 3431300200 | 42850 | 42800 | 42850 | 42800 | 75 |
| 470 | 20231113 | 124100 | 3428086900 | 42800 | 42850 | 42850 | 42800 | 108 |
| 471 | 20231113 | 124000 | 3423463050 | 42850 | 42900 | 42900 | 42800 | 407 |
| 472 | 20231113 | 123900 | 3406027100 | 42900 | 42850 | 42900 | 42850 | 185 |
| 473 | 20231113 | 123800 | 3398099200 | 42900 | 42850 | 42900 | 42850 | 57 |
| 474 | 20231113 | 123700 | 3395655950 | 42900 | 42900 | 42900 | 42850 | 171 |
| 475 | 20231113 | 123600 | 3388327650 | 42850 | 42850 | 42850 | 42800 | 225 |
| 476 | 20231113 | 123500 | 3378690250 | 42850 | 42800 | 42850 | 42750 | 61 |
| 477 | 20231113 | 123400 | 3376078950 | 42800 | 42750 | 42800 | 42750 | 107 |
| 478 | 20231113 | 123300 | 3371503850 | 42800 | 42800 | 42850 | 42750 | 163 |
| 479 | 20231113 | 123200 | 3364527800 | 42850 | 42800 | 42850 | 42750 | 171 |
| 480 | 20231113 | 123100 | 3357208000 | 42800 | 42850 | 42850 | 42750 | 370 |
| 481 | 20231113 | 123000 | 3341373950 | 42850 | 42800 | 42850 | 42800 | 95 |
| 482 | 20231113 | 122900 | 3337307600 | 42850 | 42850 | 42850 | 42800 | 124 |
| 483 | 20231113 | 122800 | 3331998200 | 42800 | 42850 | 42850 | 42800 | 37 |
| 484 | 20231113 | 122700 | 3330413100 | 42850 | 42850 | 42900 | 42850 | 124 |
| 485 | 20231113 | 122600 | 3325099500 | 42850 | 42850 | 42850 | 42850 | 132 |
| 486 | 20231113 | 122500 | 3319443300 | 42850 | 42850 | 42900 | 42800 | 112 |
| 487 | 20231113 | 122400 | 3314645250 | 42900 | 42900 | 42900 | 42850 | 18 |
| 488 | 20231113 | 122300 | 3313873550 | 42850 | 42850 | 42900 | 42850 | 114 |
| 489 | 20231113 | 122200 | 3308987900 | 42900 | 42900 | 42900 | 42850 | 82 |
| 490 | 20231113 | 122100 | 3305473650 | 42900 | 42850 | 42900 | 42800 | 111 |
| 491 | 20231113 | 122000 | 3300720250 | 42850 | 42850 | 42850 | 42800 | 191 |
| 492 | 20231113 | 121900 | 3292536250 | 42850 | 42850 | 42850 | 42800 | 95 |
| 493 | 20231113 | 121800 | 3288469500 | 42850 | 42800 | 42850 | 42750 | 596 |
| 494 | 20231113 | 121700 | 3262964650 | 42750 | 42700 | 42750 | 42700 | 320 |
| 495 | 20231113 | 121600 | 3249286300 | 42700 | 42700 | 42750 | 42700 | 180 |
| 496 | 20231113 | 121500 | 3241600000 | 42700 | 42750 | 42750 | 42700 | 103 |
| 497 | 20231113 | 121400 | 3237201150 | 42750 | 42750 | 42750 | 42700 | 103 |
| 498 | 20231113 | 121300 | 3232801900 | 42750 | 42750 | 42750 | 42700 | 474 |
| 499 | 20231113 | 121200 | 3212561450 | 42700 | 42750 | 42750 | 42700 | 141 |
| 500 | 20231113 | 121100 | 3206539750 | 42750 | 42800 | 42800 | 42700 | 587 |
| 501 | 20231113 | 121000 | 3181447900 | 42850 | 42800 | 42850 | 42750 | 97 |
| 502 | 20231113 | 120900 | 3177299950 | 42750 | 42750 | 42800 | 42750 | 1124 |
| 503 | 20231113 | 120800 | 3129219750 | 42700 | 42750 | 42750 | 42700 | 209 |
| 504 | 20231113 | 120700 | 3120292650 | 42700 | 42700 | 42750 | 42700 | 312 |
| 505 | 20231113 | 120600 | 3106967350 | 42750 | 42750 | 42800 | 42700 | 134 |
| 506 | 20231113 | 120500 | 3101238900 | 42750 | 42750 | 42800 | 42750 | 242 |
| 507 | 20231113 | 120400 | 3090892550 | 42800 | 42800 | 42800 | 42750 | 86 |
| 508 | 20231113 | 120300 | 3087215550 | 42800 | 42800 | 42800 | 42700 | 133 |
| 509 | 20231113 | 120200 | 3081531950 | 42800 | 42700 | 42800 | 42650 | 932 |
| 510 | 20231113 | 120100 | 3041731850 | 42700 | 42700 | 42700 | 42650 | 106 |
| 511 | 20231113 | 120000 | 3037210050 | 42700 | 42700 | 42700 | 42650 | 169 |
| 512 | 20231113 | 115900 | 3029999100 | 42750 | 42700 | 42750 | 42650 | 137 |
| 513 | 20231113 | 115800 | 3024149050 | 42700 | 42750 | 42800 | 42650 | 1831 |
| 514 | 20231113 | 115700 | 2945930000 | 42750 | 42800 | 42800 | 42750 | 178 |
| 515 | 20231113 | 115600 | 2938319300 | 42750 | 42800 | 42850 | 42750 | 319 |
| 516 | 20231113 | 115500 | 2924672050 | 42850 | 42800 | 42850 | 42750 | 602 |
| 517 | 20231113 | 115400 | 2898915250 | 42800 | 42850 | 42850 | 42800 | 187 |
| 518 | 20231113 | 115300 | 2890911250 | 42850 | 42800 | 42850 | 42800 | 357 |
| 519 | 20231113 | 115200 | 2875630750 | 42800 | 42850 | 42850 | 42800 | 369 |
| 520 | 20231113 | 115100 | 2859831100 | 42900 | 42850 | 42900 | 42800 | 346 |
| 521 | 20231113 | 115000 | 2845007900 | 42850 | 42900 | 42900 | 42800 | 412 |
| 522 | 20231113 | 114900 | 2827354450 | 42900 | 42900 | 42900 | 42850 | 174 |
| 523 | 20231113 | 114800 | 2819897800 | 42900 | 42950 | 42950 | 42850 | 428 |
| 524 | 20231113 | 114700 | 2801539050 | 42900 | 42950 | 42950 | 42900 | 206 |
| 525 | 20231113 | 114600 | 2792698900 | 42950 | 42900 | 42950 | 42900 | 159 |
| 526 | 20231113 | 114500 | 2785876900 | 42950 | 42950 | 42950 | 42900 | 206 |
| 527 | 20231113 | 114400 | 2777037250 | 42950 | 42900 | 42950 | 42900 | 232 |
| 528 | 20231113 | 114300 | 2767081250 | 42950 | 42900 | 42950 | 42900 | 164 |
| 529 | 20231113 | 114200 | 2760045150 | 42900 | 42900 | 42950 | 42900 | 328 |
| 530 | 20231113 | 114100 | 2745973500 | 42950 | 43000 | 43000 | 42950 | 333 |
| 531 | 20231113 | 114000 | 2731670100 | 42950 | 42950 | 43000 | 42950 | 72 |
| 532 | 20231113 | 113900 | 2728577400 | 42950 | 43000 | 43000 | 42950 | 508 |
| 533 | 20231113 | 113800 | 2706758600 | 42950 | 43000 | 43000 | 42950 | 183 |
| 534 | 20231113 | 113700 | 2698897900 | 42950 | 43000 | 43000 | 42950 | 117 |
| 535 | 20231113 | 113600 | 2693872000 | 43000 | 43000 | 43000 | 42950 | 215 |
| 536 | 20231113 | 113500 | 2684631750 | 43050 | 43050 | 43050 | 43000 | 151 |
| 537 | 20231113 | 113400 | 2678135250 | 43050 | 43050 | 43050 | 43000 | 283 |
| 538 | 20231113 | 113300 | 2665955500 | 43000 | 42950 | 43000 | 42950 | 223 |
| 539 | 20231113 | 113200 | 2656374300 | 42950 | 42950 | 43100 | 42950 | 590 |
| 540 | 20231113 | 113100 | 2631007550 | 42900 | 43050 | 43050 | 42900 | 3945 |
| 541 | 20231113 | 113000 | 2461457050 | 43000 | 43050 | 43050 | 43000 | 237 |
| 542 | 20231113 | 112900 | 2451264400 | 43000 | 43050 | 43050 | 43000 | 320 |
| 543 | 20231113 | 112800 | 2437497900 | 43050 | 43100 | 43100 | 43000 | 255 |
| 544 | 20231113 | 112700 | 2426528000 | 43100 | 43100 | 43100 | 43000 | 230 |
| 545 | 20231113 | 112600 | 2416631950 | 43050 | 43050 | 43050 | 43000 | 258 |
| 546 | 20231113 | 112500 | 2405535150 | 43050 | 43050 | 43050 | 43050 | 1470 |
| 547 | 20231113 | 112400 | 2342251650 | 43100 | 43100 | 43100 | 43050 | 212 |
| 548 | 20231113 | 112300 | 2333123450 | 43100 | 43050 | 43100 | 43050 | 142 |
| 549 | 20231113 | 112200 | 2327010050 | 43050 | 43050 | 43100 | 43050 | 121 |
| 550 | 20231113 | 112100 | 2321800700 | 43050 | 43100 | 43100 | 43050 | 239 |
| 551 | 20231113 | 112000 | 2311509400 | 43150 | 43100 | 43150 | 43050 | 187 |
| 552 | 20231113 | 111900 | 2303452600 | 43100 | 43200 | 43200 | 43100 | 76 |
| 553 | 20231113 | 111800 | 2300175850 | 43100 | 43150 | 43150 | 43100 | 165 |
| 554 | 20231113 | 111700 | 2293063250 | 43150 | 43100 | 43150 | 43050 | 356 |
| 555 | 20231113 | 111600 | 2277722200 | 43150 | 43100 | 43150 | 43100 | 217 |
| 556 | 20231113 | 111500 | 2268368900 | 43150 | 43100 | 43150 | 43100 | 112 |
| 557 | 20231113 | 111400 | 2263539650 | 43100 | 43150 | 43150 | 43100 | 403 |
| 558 | 20231113 | 111300 | 2246166450 | 43200 | 43150 | 43200 | 43100 | 423 |
| 559 | 20231113 | 111200 | 2227914250 | 43150 | 43100 | 43150 | 43100 | 111 |
| 560 | 20231113 | 111100 | 2223126100 | 43100 | 43150 | 43150 | 43100 | 239 |
| 561 | 20231113 | 111000 | 2212824850 | 43100 | 43050 | 43100 | 43050 | 246 |
| 562 | 20231113 | 110900 | 2202229450 | 43100 | 43050 | 43100 | 43050 | 181 |
| 563 | 20231113 | 110800 | 2194435950 | 43100 | 43150 | 43150 | 43100 | 114 |
| 564 | 20231113 | 110700 | 2189522350 | 43100 | 43150 | 43150 | 43050 | 336 |
| 565 | 20231113 | 110600 | 2175040250 | 43100 | 43150 | 43150 | 43100 | 225 |
| 566 | 20231113 | 110500 | 2165342150 | 43100 | 43150 | 43150 | 43100 | 777 |
| 567 | 20231113 | 110400 | 2131828400 | 43200 | 43200 | 43200 | 43150 | 104 |
| 568 | 20231113 | 110300 | 2127339000 | 43200 | 43200 | 43200 | 43150 | 123 |
| 569 | 20231113 | 110200 | 2122029150 | 43200 | 43200 | 43250 | 43150 | 421 |
| 570 | 20231113 | 110100 | 2103844950 | 43200 | 43250 | 43250 | 43200 | 75 |
| 571 | 20231113 | 110000 | 2100604600 | 43200 | 43200 | 43250 | 43150 | 412 |
| 572 | 20231113 | 105900 | 2082810750 | 43200 | 43200 | 43250 | 43150 | 385 |
| 573 | 20231113 | 105800 | 2066194700 | 43150 | 43150 | 43200 | 43150 | 182 |
| 574 | 20231113 | 105700 | 2058339650 | 43150 | 43150 | 43150 | 43100 | 207 |
| 575 | 20231113 | 105600 | 2049411200 | 43100 | 43250 | 43250 | 43100 | 2187 |
| 576 | 20231113 | 105500 | 1955082950 | 43200 | 43200 | 43250 | 43200 | 159 |
| 577 | 20231113 | 105400 | 1948213950 | 43200 | 43200 | 43250 | 43200 | 126 |
| 578 | 20231113 | 105300 | 1942768250 | 43250 | 43200 | 43250 | 43150 | 182 |
| 579 | 20231113 | 105200 | 1934906250 | 43200 | 43200 | 43200 | 43150 | 177 |
| 580 | 20231113 | 105100 | 1927266050 | 43200 | 43250 | 43300 | 43200 | 143 |
| 581 | 20231113 | 105000 | 1921081200 | 43350 | 43200 | 43350 | 43200 | 23 |
| 582 | 20231113 | 104900 | 1920085700 | 43400 | 43200 | 43400 | 43200 | 532 |
| 583 | 20231113 | 104800 | 1897069700 | 43200 | 43250 | 43250 | 43200 | 158 |
| 584 | 20231113 | 104700 | 1890243700 | 43250 | 43150 | 43300 | 43150 | 562 |
| 585 | 20231113 | 104600 | 1865957050 | 43200 | 43100 | 43200 | 43050 | 735 |
| 586 | 20231113 | 104500 | 1834243800 | 43100 | 43150 | 43150 | 43100 | 1308 |
| 587 | 20231113 | 104400 | 1777862200 | 43150 | 43200 | 43250 | 43150 | 487 |
| 588 | 20231113 | 104300 | 1756846250 | 43200 | 43150 | 43200 | 43150 | 522 |
| 589 | 20231113 | 104200 | 1734306600 | 43150 | 43200 | 43200 | 43150 | 155 |
| 590 | 20231113 | 104100 | 1727618050 | 43200 | 43200 | 43250 | 43150 | 229 |
| 591 | 20231113 | 104000 | 1717735600 | 43200 | 43250 | 43250 | 43200 | 856 |
| 592 | 20231113 | 103900 | 1680756350 | 43200 | 43250 | 43250 | 43200 | 92 |
| 593 | 20231113 | 103800 | 1676777400 | 43300 | 43300 | 43300 | 43250 | 167 |
| 594 | 20231113 | 103700 | 1669547200 | 43400 | 43300 | 43400 | 43300 | 126 |
| 595 | 20231113 | 103600 | 1664089200 | 43250 | 43250 | 43300 | 43250 | 270 |
| 596 | 20231113 | 103500 | 1652402900 | 43250 | 43250 | 43300 | 43200 | 549 |
| 597 | 20231113 | 103400 | 1628668300 | 43250 | 43300 | 43300 | 43200 | 924 |
| 598 | 20231113 | 103300 | 1588720300 | 43300 | 43300 | 43350 | 43250 | 983 |
| 599 | 20231113 | 103200 | 1546147600 | 43350 | 43350 | 43400 | 43350 | 98 |
| 600 | 20231113 | 103100 | 1541899150 | 43350 | 43400 | 43400 | 43350 | 99 |
| 601 | 20231113 | 103000 | 1537606000 | 43350 | 43400 | 43400 | 43350 | 252 |
| 602 | 20231113 | 102900 | 1526680500 | 43400 | 43400 | 43400 | 43350 | 159 |
| 603 | 20231113 | 102800 | 1519785400 | 43450 | 43400 | 43450 | 43400 | 312 |
| 604 | 20231113 | 102700 | 1506244500 | 43400 | 43400 | 43400 | 43350 | 301 |
| 605 | 20231113 | 102600 | 1493181550 | 43350 | 43350 | 43350 | 43250 | 239 |
| 606 | 20231113 | 102500 | 1482837400 | 43250 | 43350 | 43450 | 43250 | 487 |
| 607 | 20231113 | 102400 | 1461746100 | 43400 | 43450 | 43450 | 43250 | 379 |
| 608 | 20231113 | 102300 | 1445351900 | 43450 | 43350 | 43450 | 43250 | 517 |
| 609 | 20231113 | 102200 | 1422962500 | 43350 | 43400 | 43400 | 43350 | 60 |
| 610 | 20231113 | 102100 | 1420360450 | 43300 | 43350 | 43400 | 43250 | 1307 |
| 611 | 20231113 | 102000 | 1363753950 | 43350 | 43450 | 43450 | 43350 | 595 |
| 612 | 20231113 | 101900 | 1337927000 | 43500 | 43500 | 43500 | 43500 | 1608 |
| 613 | 20231113 | 101800 | 1267979000 | 43500 | 43550 | 43550 | 43500 | 21 |
| 614 | 20231113 | 101700 | 1267064850 | 43550 | 43550 | 43550 | 43550 | 208 |
| 615 | 20231113 | 101600 | 1258006450 | 43550 | 43550 | 43550 | 43550 | 348 |
| 616 | 20231113 | 101500 | 1242851050 | 43550 | 43550 | 43550 | 43550 | 466 |
| 617 | 20231113 | 101400 | 1222556750 | 43600 | 43600 | 43600 | 43550 | 1234 |
| 618 | 20231113 | 101300 | 1168755350 | 43600 | 43650 | 43650 | 43600 | 383 |
| 619 | 20231113 | 101200 | 1152040050 | 43650 | 43650 | 43650 | 43650 | 6 |
| 620 | 20231113 | 101100 | 1151778150 | 43650 | 43800 | 43800 | 43650 | 1579 |
| 621 | 20231113 | 101000 | 1082786700 | 43750 | 43750 | 43750 | 43750 | 274 |
| 622 | 20231113 | 100900 | 1070799200 | 43750 | 43750 | 43750 | 43750 | 7 |
| 623 | 20231113 | 100800 | 1070492950 | 43800 | 43750 | 43800 | 43750 | 353 |
| 624 | 20231113 | 100700 | 1055047300 | 43750 | 43700 | 43750 | 43700 | 22 |
| 625 | 20231113 | 100600 | 1054085400 | 43700 | 43750 | 43750 | 43700 | 2 |
| 626 | 20231113 | 100500 | 1053997950 | 43700 | 43800 | 43800 | 43700 | 20 |
| 627 | 20231113 | 100400 | 1053122750 | 43700 | 43700 | 43750 | 43700 | 155 |
| 628 | 20231113 | 100300 | 1046343250 | 43700 | 43700 | 43700 | 43700 | 19 |
| 629 | 20231113 | 100200 | 1045512950 | 43700 | 43650 | 43700 | 43650 | 61 |
| 630 | 20231113 | 100100 | 1042847650 | 43700 | 43700 | 43750 | 43700 | 193 |
| 631 | 20231113 | 100000 | 1034413500 | 43700 | 43750 | 43750 | 43700 | 3 |
| 632 | 20231113 | 095900 | 1034282350 | 43700 | 43700 | 43700 | 43700 | 7 |
| 633 | 20231113 | 095800 | 1033976450 | 43700 | 43700 | 43700 | 43700 | 18 |
| 634 | 20231113 | 095700 | 1033189850 | 43700 | 43800 | 43800 | 43700 | 1179 |
| 635 | 20231113 | 095600 | 981615650 | 43800 | 43800 | 43850 | 43800 | 377 |
| 636 | 20231113 | 095500 | 965101800 | 43800 | 43850 | 43850 | 43800 | 10 |
| 637 | 20231113 | 095400 | 964663700 | 43800 | 43900 | 43900 | 43800 | 618 |
| 638 | 20231113 | 095300 | 937570250 | 43900 | 43850 | 43900 | 43850 | 36 |
| 639 | 20231113 | 095200 | 935990900 | 43850 | 43850 | 43850 | 43850 | 105 |
| 640 | 20231113 | 095100 | 931386650 | 43900 | 43850 | 43900 | 43850 | 161 |
| 641 | 20231113 | 095000 | 924319900 | 43850 | 43850 | 43850 | 43850 | 22 |
| 642 | 20231113 | 094900 | 923355200 | 43900 | 43900 | 43900 | 43850 | 21 |
| 643 | 20231113 | 094800 | 922433650 | 43900 | 43800 | 43900 | 43800 | 231 |
| 644 | 20231113 | 094700 | 912311700 | 43750 | 43800 | 43800 | 43750 | 488 |
| 645 | 20231113 | 094600 | 890938550 | 43850 | 43850 | 43850 | 43800 | 234 |
| 646 | 20231113 | 094500 | 880677750 | 43850 | 43900 | 43900 | 43850 | 188 |
| 647 | 20231113 | 094400 | 872425350 | 43900 | 43850 | 43900 | 43850 | 10 |
| 648 | 20231113 | 094300 | 871986400 | 43850 | 43850 | 43850 | 43850 | 5 |
| 649 | 20231113 | 094200 | 871767150 | 43850 | 43800 | 43850 | 43800 | 132 |
| 650 | 20231113 | 094100 | 865979050 | 43800 | 43850 | 43850 | 43800 | 225 |
| 651 | 20231113 | 094000 | 856117850 | 43850 | 43900 | 43950 | 43850 | 98 |
| 652 | 20231113 | 093900 | 851817100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 653 | 20231113 | 093800 | 851817100 | 43900 | 43800 | 43900 | 43800 | 102 |
| 654 | 20231113 | 093700 | 847347100 | 43800 | 43800 | 43800 | 43750 | 106 |
| 655 | 20231113 | 093600 | 842709450 | 43800 | 43800 | 43800 | 43800 | 365 |
| 656 | 20231113 | 093500 | 826722450 | 43800 | 43950 | 43950 | 43800 | 685 |
| 657 | 20231113 | 093400 | 796699250 | 43850 | 43850 | 43850 | 43850 | 16 |
| 658 | 20231113 | 093300 | 795997650 | 44000 | 43850 | 44000 | 43850 | 73 |
| 659 | 20231113 | 093200 | 792788800 | 43850 | 43900 | 43900 | 43850 | 220 |
| 660 | 20231113 | 093100 | 783132150 | 43900 | 43950 | 44000 | 43900 | 115 |
| 661 | 20231113 | 093000 | 778078800 | 43950 | 44050 | 44050 | 43950 | 431 |
| 662 | 20231113 | 092900 | 759119850 | 44050 | 44000 | 44050 | 44000 | 272 |
| 663 | 20231113 | 092800 | 747140700 | 44050 | 44050 | 44050 | 44050 | 578 |
| 664 | 20231113 | 092700 | 721679800 | 44050 | 44050 | 44050 | 44050 | 11 |
| 665 | 20231113 | 092600 | 721195250 | 44050 | 44000 | 44050 | 44000 | 466 |
| 666 | 20231113 | 092500 | 700689650 | 44000 | 44100 | 44100 | 44000 | 495 |
| 667 | 20231113 | 092400 | 678902850 | 44100 | 44150 | 44150 | 44100 | 197 |
| 668 | 20231113 | 092300 | 670206100 | 44150 | 44150 | 44150 | 44150 | 236 |
| 669 | 20231113 | 092200 | 659786700 | 44150 | 44200 | 44200 | 44150 | 134 |
| 670 | 20231113 | 092100 | 653864350 | 44200 | 44200 | 44200 | 44150 | 71 |
| 671 | 20231113 | 092000 | 650726200 | 44200 | 44250 | 44250 | 44150 | 170 |
| 672 | 20231113 | 091900 | 643216350 | 44200 | 44100 | 44200 | 44100 | 91 |
| 673 | 20231113 | 091800 | 639199200 | 44200 | 44050 | 44200 | 44050 | 1961 |
| 674 | 20231113 | 091700 | 552599900 | 44050 | 44000 | 44050 | 44000 | 162 |
| 675 | 20231113 | 091600 | 545465550 | 44000 | 44000 | 44000 | 43950 | 88 |
| 676 | 20231113 | 091500 | 541596150 | 44000 | 43950 | 44000 | 43950 | 316 |
| 677 | 20231113 | 091400 | 527695150 | 44050 | 43950 | 44050 | 43900 | 338 |
| 678 | 20231113 | 091300 | 512828750 | 43900 | 43950 | 43950 | 43900 | 122 |
| 679 | 20231113 | 091200 | 507471900 | 43900 | 43900 | 43950 | 43900 | 276 |
| 680 | 20231113 | 091100 | 495352550 | 43900 | 43850 | 43900 | 43800 | 1149 |
| 681 | 20231113 | 091000 | 445022150 | 43850 | 43850 | 43900 | 43850 | 37 |
| 682 | 20231113 | 090900 | 443399650 | 43850 | 43800 | 44000 | 43800 | 164 |
| 683 | 20231113 | 090800 | 436191050 | 43850 | 44000 | 44050 | 43850 | 721 |
| 684 | 20231113 | 090700 | 404485350 | 44000 | 43800 | 44000 | 43800 | 300 |
| 685 | 20231113 | 090600 | 391291400 | 43800 | 43750 | 44000 | 43750 | 339 |
| 686 | 20231113 | 090500 | 376391700 | 43600 | 43750 | 43800 | 43600 | 629 |
| 687 | 20231113 | 090400 | 348921300 | 43750 | 43750 | 43850 | 43700 | 616 |
| 688 | 20231113 | 090300 | 321977950 | 43750 | 43900 | 43900 | 43750 | 1120 |
| 689 | 20231113 | 090200 | 272903550 | 44000 | 43900 | 44000 | 43900 | 454 |
| 690 | 20231113 | 090100 | 252957850 | 43900 | 44100 | 44100 | 43900 | 716 |
| 691 | 20231113 | 090000 | 221492000 | 44000 | 44250 | 44350 | 44000 | 5012 |