36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 201900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 3 | 20231113 | 201800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20231113 | 201700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20231113 | 201600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20231113 | 201500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20231113 | 201400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20231113 | 201300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20231113 | 201200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20231113 | 201100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20231113 | 201000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20231113 | 200900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20231113 | 200800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20231113 | 200700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20231113 | 200600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20231113 | 200500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20231113 | 200400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20231113 | 200300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20231113 | 200200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20231113 | 200100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20231113 | 200000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20231113 | 195900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20231113 | 195800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20231113 | 195700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20231113 | 195600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20231113 | 195500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20231113 | 195400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20231113 | 195300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20231113 | 195200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20231113 | 195100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20231113 | 195000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20231113 | 194900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 33 | 20231113 | 194800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20231113 | 194700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20231113 | 194600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20231113 | 194500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20231113 | 194400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20231113 | 194300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20231113 | 194200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20231113 | 194100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20231113 | 194000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20231113 | 193900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20231113 | 193800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20231113 | 193700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20231113 | 193600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20231113 | 193500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20231113 | 193400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20231113 | 193300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20231113 | 193200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20231113 | 193100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20231113 | 193000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20231113 | 192900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20231113 | 192800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20231113 | 192700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20231113 | 192600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20231113 | 192500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20231113 | 192400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20231113 | 192300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20231113 | 192200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20231113 | 192100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20231113 | 192000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20231113 | 191900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 63 | 20231113 | 191800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20231113 | 191700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20231113 | 191600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20231113 | 191500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20231113 | 191400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20231113 | 191300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20231113 | 191200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20231113 | 191100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20231113 | 191000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20231113 | 190900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20231113 | 190800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20231113 | 190700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20231113 | 190600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20231113 | 190500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20231113 | 190400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20231113 | 190300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20231113 | 190200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20231113 | 190100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20231113 | 190000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20231113 | 185900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20231113 | 185800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20231113 | 185700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20231113 | 185600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20231113 | 185500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20231113 | 185400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20231113 | 185300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20231113 | 185200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20231113 | 185100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20231113 | 185000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20231113 | 184900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 93 | 20231113 | 184800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20231113 | 184700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20231113 | 184600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20231113 | 184500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20231113 | 184400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20231113 | 184300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20231113 | 184200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20231113 | 184100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20231113 | 184000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20231113 | 183900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20231113 | 183800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20231113 | 183700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20231113 | 183600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20231113 | 183500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20231113 | 183400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20231113 | 183300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20231113 | 183200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20231113 | 183100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20231113 | 183000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20231113 | 182900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20231113 | 182800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20231113 | 182700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20231113 | 182600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20231113 | 182500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20231113 | 182400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20231113 | 182300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20231113 | 182200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20231113 | 182100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20231113 | 182000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20231113 | 181900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 123 | 20231113 | 181800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20231113 | 181700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20231113 | 181600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20231113 | 181500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20231113 | 181400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20231113 | 181300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20231113 | 181200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20231113 | 181100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20231113 | 181000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20231113 | 180900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20231113 | 180800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20231113 | 180700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20231113 | 180600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20231113 | 180500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20231113 | 180400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20231113 | 180300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20231113 | 180200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20231113 | 180100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20231113 | 180000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20231113 | 175900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20231113 | 175800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20231113 | 175700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20231113 | 175600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20231113 | 175500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20231113 | 175400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20231113 | 175300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20231113 | 175200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20231113 | 175100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20231113 | 175000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20231113 | 174900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 153 | 20231113 | 174800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20231113 | 174700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20231113 | 174600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20231113 | 174500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20231113 | 174400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20231113 | 174300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20231113 | 174200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20231113 | 174100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20231113 | 174000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20231113 | 173900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20231113 | 173800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20231113 | 173700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20231113 | 173600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20231113 | 173500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20231113 | 173400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20231113 | 173300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20231113 | 173200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20231113 | 173100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20231113 | 173000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20231113 | 172900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20231113 | 172800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20231113 | 172700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20231113 | 172600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20231113 | 172500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20231113 | 172400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20231113 | 172300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20231113 | 172200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20231113 | 172100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20231113 | 172000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20231113 | 171900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 183 | 20231113 | 171800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20231113 | 171700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20231113 | 171600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20231113 | 171500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20231113 | 171400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20231113 | 171300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20231113 | 171200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20231113 | 171100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20231113 | 171000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20231113 | 170900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20231113 | 170800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20231113 | 170700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20231113 | 170600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20231113 | 170500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20231113 | 170400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20231113 | 170300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20231113 | 170200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20231113 | 170100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20231113 | 170000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20231113 | 165900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20231113 | 165800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20231113 | 165700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20231113 | 165600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20231113 | 165500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20231113 | 165400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20231113 | 165300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20231113 | 165200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20231113 | 165100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20231113 | 165000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20231113 | 164900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 213 | 20231113 | 164800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20231113 | 164700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20231113 | 164600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 216 | 20231113 | 164500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 217 | 20231113 | 164400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 218 | 20231113 | 164300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 219 | 20231113 | 164200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 220 | 20231113 | 164100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 221 | 20231113 | 164000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 222 | 20231113 | 163900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 223 | 20231113 | 163800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 224 | 20231113 | 163700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 225 | 20231113 | 163600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 226 | 20231113 | 163500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 227 | 20231113 | 163400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 228 | 20231113 | 163300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 229 | 20231113 | 163200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 230 | 20231113 | 163100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 231 | 20231113 | 163000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 232 | 20231113 | 162900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 233 | 20231113 | 162800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 234 | 20231113 | 162700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 235 | 20231113 | 162600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 236 | 20231113 | 162500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 237 | 20231113 | 162400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 238 | 20231113 | 162300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 239 | 20231113 | 162200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 240 | 20231113 | 162100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 241 | 20231113 | 162000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 242 | 20231113 | 161900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 243 | 20231113 | 161800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 244 | 20231113 | 161700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 245 | 20231113 | 161600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 246 | 20231113 | 161500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 247 | 20231113 | 161400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 248 | 20231113 | 161300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 249 | 20231113 | 161200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 250 | 20231113 | 161100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 251 | 20231113 | 161000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 252 | 20231113 | 160900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 253 | 20231113 | 160800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 254 | 20231113 | 160700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 255 | 20231113 | 160600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 256 | 20231113 | 160500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 257 | 20231113 | 160400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 258 | 20231113 | 160300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 259 | 20231113 | 160200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 260 | 20231113 | 160100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 261 | 20231113 | 160000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 262 | 20231113 | 155900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 263 | 20231113 | 155800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 264 | 20231113 | 155700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 265 | 20231113 | 155600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 266 | 20231113 | 155500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 267 | 20231113 | 155400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 268 | 20231113 | 155300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 269 | 20231113 | 155200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 270 | 20231113 | 155100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 271 | 20231113 | 155000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 272 | 20231113 | 154900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 273 | 20231113 | 154800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 274 | 20231113 | 154700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 275 | 20231113 | 154600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 276 | 20231113 | 154500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 277 | 20231113 | 154400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 278 | 20231113 | 154300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 279 | 20231113 | 154200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 280 | 20231113 | 154100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 281 | 20231113 | 154000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 282 | 20231113 | 153900 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 283 | 20231113 | 153800 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 284 | 20231113 | 153700 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 285 | 20231113 | 153600 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 286 | 20231113 | 153500 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 287 | 20231113 | 153400 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 288 | 20231113 | 153300 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 289 | 20231113 | 153200 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 290 | 20231113 | 153100 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 291 | 20231113 | 153000 | 5770686850 | 40950 | 40950 | 40950 | 40950 | 3220 |
| 292 | 20231113 | 152900 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 293 | 20231113 | 152800 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 294 | 20231113 | 152700 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 295 | 20231113 | 152600 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 296 | 20231113 | 152500 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 297 | 20231113 | 152400 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 298 | 20231113 | 152300 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 299 | 20231113 | 152200 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 300 | 20231113 | 152100 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 301 | 20231113 | 152000 | 5638827850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 302 | 20231113 | 151900 | 5638827850 | 41150 | 41100 | 41150 | 41100 | 139 |
| 303 | 20231113 | 151800 | 5633110950 | 41100 | 40950 | 41100 | 40950 | 349 |
| 304 | 20231113 | 151700 | 5618816900 | 41000 | 40950 | 41100 | 40950 | 347 |
| 305 | 20231113 | 151600 | 5604581400 | 41000 | 41050 | 41050 | 41000 | 210 |
| 306 | 20231113 | 151500 | 5595969900 | 41050 | 41150 | 41150 | 41050 | 72 |
| 307 | 20231113 | 151400 | 5593008850 | 41100 | 41150 | 41200 | 41100 | 267 |
| 308 | 20231113 | 151300 | 5582018750 | 41200 | 41200 | 41250 | 41150 | 181 |
| 309 | 20231113 | 151200 | 5574563150 | 41200 | 41100 | 41250 | 41100 | 436 |
| 310 | 20231113 | 151100 | 5556624450 | 41100 | 41050 | 41100 | 40950 | 484 |
| 311 | 20231113 | 151000 | 5536774350 | 41050 | 41150 | 41150 | 41000 | 99 |
| 312 | 20231113 | 150900 | 5532708900 | 41100 | 41100 | 41150 | 41100 | 43 |
| 313 | 20231113 | 150800 | 5530941500 | 41100 | 41100 | 41150 | 41050 | 215 |
| 314 | 20231113 | 150700 | 5522111950 | 41150 | 41000 | 41200 | 41000 | 87 |
| 315 | 20231113 | 150600 | 5518536150 | 41000 | 41150 | 41150 | 41000 | 217 |
| 316 | 20231113 | 150500 | 5509618500 | 41150 | 41150 | 41200 | 41150 | 140 |
| 317 | 20231113 | 150400 | 5503857350 | 41150 | 41100 | 41150 | 41000 | 391 |
| 318 | 20231113 | 150300 | 5487813050 | 41100 | 41150 | 41250 | 41100 | 290 |
| 319 | 20231113 | 150200 | 5475889050 | 41100 | 41200 | 41200 | 41050 | 94 |
| 320 | 20231113 | 150100 | 5472025100 | 41150 | 41000 | 41200 | 41000 | 836 |
| 321 | 20231113 | 150000 | 5437658250 | 40950 | 41000 | 41000 | 40950 | 1114 |
| 322 | 20231113 | 145900 | 5391986150 | 41000 | 41050 | 41100 | 41000 | 479 |
| 323 | 20231113 | 145800 | 5372327000 | 41050 | 41100 | 41100 | 41050 | 95 |
| 324 | 20231113 | 145700 | 5368425950 | 41100 | 41050 | 41150 | 41050 | 396 |
| 325 | 20231113 | 145600 | 5352149200 | 41050 | 41050 | 41100 | 41050 | 316 |
| 326 | 20231113 | 145500 | 5339170700 | 41100 | 41150 | 41150 | 41050 | 180 |
| 327 | 20231113 | 145400 | 5331774500 | 41150 | 41100 | 41200 | 41100 | 454 |
| 328 | 20231113 | 145300 | 5313087700 | 41150 | 41100 | 41150 | 41100 | 164 |
| 329 | 20231113 | 145200 | 5306339500 | 41150 | 41150 | 41150 | 41100 | 386 |
| 330 | 20231113 | 145100 | 5290469600 | 41100 | 41100 | 41150 | 41100 | 150 |
| 331 | 20231113 | 145000 | 5284298700 | 41100 | 41200 | 41200 | 41100 | 343 |
| 332 | 20231113 | 144900 | 5270178100 | 41150 | 41150 | 41200 | 41100 | 154 |
| 333 | 20231113 | 144800 | 5263841650 | 41150 | 41100 | 41200 | 41100 | 190 |
| 334 | 20231113 | 144700 | 5256021200 | 41150 | 41150 | 41200 | 41100 | 407 |
| 335 | 20231113 | 144600 | 5239274400 | 41150 | 41150 | 41200 | 41150 | 257 |
| 336 | 20231113 | 144500 | 5228688400 | 41150 | 41200 | 41200 | 41150 | 190 |
| 337 | 20231113 | 144400 | 5220862000 | 41200 | 41150 | 41200 | 41150 | 431 |
| 338 | 20231113 | 144300 | 5203107250 | 41150 | 41100 | 41200 | 41100 | 202 |
| 339 | 20231113 | 144200 | 5194797450 | 41100 | 41250 | 41250 | 41100 | 1147 |
| 340 | 20231113 | 144100 | 5147574100 | 41200 | 41200 | 41250 | 41200 | 165 |
| 341 | 20231113 | 144000 | 5140770350 | 41250 | 41250 | 41250 | 41200 | 161 |
| 342 | 20231113 | 143900 | 5134135750 | 41250 | 41250 | 41250 | 41200 | 495 |
| 343 | 20231113 | 143800 | 5113728000 | 41250 | 41250 | 41250 | 41200 | 137 |
| 344 | 20231113 | 143700 | 5108078250 | 41200 | 41200 | 41250 | 41200 | 150 |
| 345 | 20231113 | 143600 | 5101891700 | 41200 | 41200 | 41250 | 41200 | 383 |
| 346 | 20231113 | 143500 | 5086095050 | 41200 | 41250 | 41300 | 41200 | 314 |
| 347 | 20231113 | 143400 | 5073140000 | 41300 | 41250 | 41300 | 41250 | 67 |
| 348 | 20231113 | 143300 | 5070375150 | 41300 | 41250 | 41300 | 41250 | 330 |
| 349 | 20231113 | 143200 | 5056747400 | 41300 | 41300 | 41300 | 41250 | 81 |
| 350 | 20231113 | 143100 | 5053404550 | 41300 | 41250 | 41300 | 41250 | 284 |
| 351 | 20231113 | 143000 | 5041677800 | 41250 | 41300 | 41300 | 41250 | 210 |
| 352 | 20231113 | 142900 | 5033008400 | 41300 | 41250 | 41300 | 41250 | 271 |
| 353 | 20231113 | 142800 | 5021818300 | 41250 | 41250 | 41300 | 41250 | 166 |
| 354 | 20231113 | 142700 | 5014965250 | 41300 | 41350 | 41350 | 41250 | 484 |
| 355 | 20231113 | 142600 | 4994975850 | 41350 | 41400 | 41400 | 41300 | 466 |
| 356 | 20231113 | 142500 | 4975701600 | 41400 | 41400 | 41450 | 41400 | 598 |
| 357 | 20231113 | 142400 | 4950939050 | 41400 | 41450 | 41450 | 41400 | 113 |
| 358 | 20231113 | 142300 | 4946256650 | 41400 | 41400 | 41450 | 41400 | 121 |
| 359 | 20231113 | 142200 | 4941241850 | 41400 | 41450 | 41450 | 41400 | 39 |
| 360 | 20231113 | 142100 | 4939626150 | 41450 | 41450 | 41450 | 41400 | 361 |
| 361 | 20231113 | 142000 | 4924663550 | 41400 | 41450 | 41450 | 41400 | 294 |
| 362 | 20231113 | 141900 | 4912482600 | 41450 | 41400 | 41450 | 41400 | 63 |
| 363 | 20231113 | 141800 | 4909873250 | 41400 | 41400 | 41400 | 41350 | 485 |
| 364 | 20231113 | 141700 | 4889797050 | 41400 | 41350 | 41400 | 41350 | 263 |
| 365 | 20231113 | 141600 | 4878919700 | 41350 | 41350 | 41350 | 41300 | 36 |
| 366 | 20231113 | 141500 | 4877431700 | 41300 | 41300 | 41300 | 41100 | 1691 |
| 367 | 20231113 | 141400 | 4807845600 | 41300 | 41350 | 41400 | 41300 | 1187 |
| 368 | 20231113 | 141300 | 4758764300 | 41350 | 41400 | 41450 | 41350 | 359 |
| 369 | 20231113 | 141200 | 4743903150 | 41450 | 41300 | 41450 | 41300 | 557 |
| 370 | 20231113 | 141100 | 4720858350 | 41350 | 41350 | 41350 | 41300 | 194 |
| 371 | 20231113 | 141000 | 4712837300 | 41300 | 41250 | 41300 | 41250 | 368 |
| 372 | 20231113 | 140900 | 4697646950 | 41250 | 41250 | 41300 | 41200 | 252 |
| 373 | 20231113 | 140800 | 4687245450 | 41300 | 41250 | 41300 | 41250 | 167 |
| 374 | 20231113 | 140700 | 4680352300 | 41250 | 41250 | 41250 | 41200 | 304 |
| 375 | 20231113 | 140600 | 4667812700 | 41250 | 41200 | 41250 | 41200 | 190 |
| 376 | 20231113 | 140500 | 4659979700 | 41200 | 41250 | 41300 | 41200 | 339 |
| 377 | 20231113 | 140400 | 4645986150 | 41300 | 41300 | 41300 | 41250 | 124 |
| 378 | 20231113 | 140300 | 4640865300 | 41300 | 41250 | 41300 | 41250 | 143 |
| 379 | 20231113 | 140200 | 4634962100 | 41200 | 41200 | 41250 | 41200 | 216 |
| 380 | 20231113 | 140100 | 4626053300 | 41250 | 41250 | 41250 | 41200 | 168 |
| 381 | 20231113 | 140000 | 4619123650 | 41250 | 41200 | 41250 | 41150 | 384 |
| 382 | 20231113 | 135900 | 4603302050 | 41150 | 41150 | 41200 | 41150 | 288 |
| 383 | 20231113 | 135800 | 4591438300 | 41150 | 41200 | 41200 | 41150 | 169 |
| 384 | 20231113 | 135700 | 4584479600 | 41200 | 41200 | 41200 | 41150 | 303 |
| 385 | 20231113 | 135600 | 4571996850 | 41150 | 41200 | 41200 | 41150 | 166 |
| 386 | 20231113 | 135500 | 4565162550 | 41150 | 41150 | 41200 | 41150 | 505 |
| 387 | 20231113 | 135400 | 4544370100 | 41100 | 41200 | 41200 | 41100 | 200 |
| 388 | 20231113 | 135300 | 4536138200 | 41150 | 41150 | 41200 | 41150 | 162 |
| 389 | 20231113 | 135200 | 4529470650 | 41100 | 41100 | 41200 | 41100 | 353 |
| 390 | 20231113 | 135100 | 4514949200 | 41100 | 41150 | 41150 | 41100 | 176 |
| 391 | 20231113 | 135000 | 4507709400 | 41150 | 41150 | 41150 | 41100 | 166 |
| 392 | 20231113 | 134900 | 4500881250 | 41100 | 41100 | 41150 | 41100 | 200 |
| 393 | 20231113 | 134800 | 4492653350 | 41100 | 41100 | 41150 | 41100 | 104 |
| 394 | 20231113 | 134700 | 4488377750 | 41100 | 41100 | 41150 | 41100 | 309 |
| 395 | 20231113 | 134600 | 4475672400 | 41100 | 41100 | 41100 | 41050 | 133 |
| 396 | 20231113 | 134500 | 4470209950 | 41000 | 41050 | 41050 | 40950 | 2150 |
| 397 | 20231113 | 134400 | 4382084750 | 41050 | 41150 | 41150 | 41050 | 525 |
| 398 | 20231113 | 134300 | 4360506800 | 41150 | 41150 | 41150 | 41100 | 68 |
| 399 | 20231113 | 134200 | 4357710200 | 41100 | 41150 | 41150 | 41100 | 202 |
| 400 | 20231113 | 134100 | 4349402500 | 41100 | 41150 | 41150 | 41100 | 151 |
| 401 | 20231113 | 134000 | 4343190750 | 41100 | 41150 | 41150 | 41100 | 178 |
| 402 | 20231113 | 133900 | 4335872200 | 41150 | 41150 | 41150 | 41100 | 148 |
| 403 | 20231113 | 133800 | 4329782500 | 41150 | 41200 | 41200 | 41100 | 208 |
| 404 | 20231113 | 133700 | 4321226250 | 41150 | 41150 | 41150 | 41100 | 128 |
| 405 | 20231113 | 133600 | 4315959400 | 41150 | 41150 | 41150 | 41100 | 356 |
| 406 | 20231113 | 133500 | 4301315000 | 41150 | 41150 | 41200 | 41150 | 81 |
| 407 | 20231113 | 133400 | 4297980800 | 41150 | 41100 | 41150 | 41100 | 203 |
| 408 | 20231113 | 133300 | 4289630150 | 41100 | 41100 | 41150 | 41100 | 133 |
| 409 | 20231113 | 133200 | 4284162800 | 41050 | 41050 | 41100 | 41050 | 121 |
| 410 | 20231113 | 133100 | 4279194350 | 41050 | 41050 | 41100 | 41050 | 811 |
| 411 | 20231113 | 133000 | 4245896850 | 41100 | 41150 | 41150 | 41050 | 473 |
| 412 | 20231113 | 132900 | 4226455950 | 41200 | 41100 | 41200 | 41100 | 446 |
| 413 | 20231113 | 132800 | 4208118400 | 41050 | 41050 | 41100 | 41050 | 241 |
| 414 | 20231113 | 132700 | 4198218250 | 41050 | 41050 | 41100 | 41050 | 245 |
| 415 | 20231113 | 132600 | 4188159950 | 41050 | 41150 | 41150 | 41050 | 774 |
| 416 | 20231113 | 132500 | 4156358750 | 41100 | 41100 | 41150 | 41100 | 70 |
| 417 | 20231113 | 132400 | 4153478950 | 41100 | 41150 | 41200 | 41100 | 796 |
| 418 | 20231113 | 132300 | 4120726350 | 41200 | 41150 | 41200 | 41150 | 185 |
| 419 | 20231113 | 132200 | 4113106600 | 41200 | 41150 | 41200 | 41150 | 145 |
| 420 | 20231113 | 132100 | 4107136650 | 41150 | 41150 | 41200 | 41150 | 198 |
| 421 | 20231113 | 132000 | 4098980200 | 41200 | 41200 | 41200 | 41150 | 158 |
| 422 | 20231113 | 131900 | 4092475350 | 41200 | 41200 | 41200 | 41150 | 187 |
| 423 | 20231113 | 131800 | 4084772750 | 41200 | 41200 | 41250 | 41200 | 434 |
| 424 | 20231113 | 131700 | 4066887600 | 41250 | 41200 | 41250 | 41150 | 47 |
| 425 | 20231113 | 131600 | 4064950500 | 41200 | 41200 | 41250 | 41150 | 305 |
| 426 | 20231113 | 131500 | 4052380200 | 41200 | 41200 | 41250 | 41150 | 342 |
| 427 | 20231113 | 131400 | 4038290950 | 41150 | 41150 | 41200 | 41150 | 375 |
| 428 | 20231113 | 131300 | 4022849100 | 41200 | 41200 | 41200 | 41150 | 425 |
| 429 | 20231113 | 131200 | 4005349250 | 41200 | 41200 | 41250 | 41200 | 148 |
| 430 | 20231113 | 131100 | 3999251550 | 41250 | 41150 | 41250 | 41150 | 163 |
| 431 | 20231113 | 131000 | 3992536150 | 41200 | 41100 | 41200 | 41100 | 200 |
| 432 | 20231113 | 130900 | 3984298750 | 41150 | 41250 | 41250 | 41100 | 154 |
| 433 | 20231113 | 130800 | 3977964200 | 41250 | 41200 | 41250 | 41000 | 3179 |
| 434 | 20231113 | 130700 | 3847314800 | 41250 | 41250 | 41300 | 41250 | 716 |
| 435 | 20231113 | 130600 | 3817777450 | 41300 | 41300 | 41300 | 41250 | 172 |
| 436 | 20231113 | 130500 | 3810677700 | 41300 | 41300 | 41300 | 41250 | 263 |
| 437 | 20231113 | 130400 | 3799817500 | 41250 | 41300 | 41300 | 41250 | 271 |
| 438 | 20231113 | 130300 | 3788632900 | 41300 | 41300 | 41350 | 41300 | 416 |
| 439 | 20231113 | 130200 | 3771450700 | 41300 | 41350 | 41350 | 41300 | 247 |
| 440 | 20231113 | 130100 | 3761244250 | 41300 | 41300 | 41350 | 41300 | 75 |
| 441 | 20231113 | 130000 | 3758144000 | 41350 | 41350 | 41400 | 41350 | 332 |
| 442 | 20231113 | 125900 | 3744406000 | 41400 | 41400 | 41400 | 41400 | 82 |
| 443 | 20231113 | 125800 | 3741011200 | 41400 | 41400 | 41450 | 41400 | 244 |
| 444 | 20231113 | 125700 | 3730906750 | 41400 | 41300 | 41450 | 41300 | 126 |
| 445 | 20231113 | 125600 | 3725693050 | 41350 | 41400 | 41450 | 41350 | 289 |
| 446 | 20231113 | 125500 | 3713731300 | 41400 | 41350 | 41400 | 41350 | 224 |
| 447 | 20231113 | 125400 | 3704461800 | 41350 | 41350 | 41400 | 41350 | 84 |
| 448 | 20231113 | 125300 | 3700988350 | 41350 | 41300 | 41350 | 41300 | 139 |
| 449 | 20231113 | 125200 | 3695243300 | 41350 | 41300 | 41350 | 41300 | 199 |
| 450 | 20231113 | 125100 | 3687021350 | 41300 | 41300 | 41350 | 41300 | 46 |
| 451 | 20231113 | 125000 | 3685120000 | 41350 | 41250 | 41400 | 41250 | 222 |
| 452 | 20231113 | 124900 | 3675946650 | 41300 | 41300 | 41350 | 41250 | 92 |
| 453 | 20231113 | 124800 | 3672148800 | 41300 | 41300 | 41350 | 41250 | 339 |
| 454 | 20231113 | 124700 | 3658163900 | 41300 | 41350 | 41350 | 41300 | 142 |
| 455 | 20231113 | 124600 | 3652298900 | 41400 | 41250 | 41400 | 41250 | 145 |
| 456 | 20231113 | 124500 | 3646308300 | 41250 | 41250 | 41300 | 41250 | 166 |
| 457 | 20231113 | 124400 | 3639455600 | 41300 | 41200 | 41350 | 41200 | 300 |
| 458 | 20231113 | 124300 | 3627074900 | 41200 | 41250 | 41250 | 41200 | 26 |
| 459 | 20231113 | 124200 | 3626002750 | 41250 | 41300 | 41300 | 41200 | 307 |
| 460 | 20231113 | 124100 | 3613329750 | 41250 | 41300 | 41300 | 41250 | 66 |
| 461 | 20231113 | 124000 | 3610605600 | 41300 | 41200 | 41300 | 41200 | 172 |
| 462 | 20231113 | 123900 | 3603511350 | 41250 | 41250 | 41250 | 41250 | 113 |
| 463 | 20231113 | 123800 | 3598850100 | 41250 | 41300 | 41300 | 41250 | 509 |
| 464 | 20231113 | 123700 | 3577851250 | 41250 | 41300 | 41300 | 41250 | 133 |
| 465 | 20231113 | 123600 | 3572359800 | 41250 | 41300 | 41300 | 41250 | 211 |
| 466 | 20231113 | 123500 | 3563649950 | 41300 | 41250 | 41300 | 41250 | 135 |
| 467 | 20231113 | 123400 | 3558075350 | 41300 | 41300 | 41300 | 41250 | 289 |
| 468 | 20231113 | 123300 | 3546143200 | 41300 | 41300 | 41300 | 41250 | 52 |
| 469 | 20231113 | 123200 | 3543996000 | 41300 | 41300 | 41350 | 41300 | 236 |
| 470 | 20231113 | 123100 | 3534244050 | 41300 | 41200 | 41300 | 41200 | 128 |
| 471 | 20231113 | 123000 | 3528963500 | 41200 | 41250 | 41250 | 41200 | 105 |
| 472 | 20231113 | 122900 | 3524636450 | 41250 | 41300 | 41300 | 41250 | 233 |
| 473 | 20231113 | 122800 | 3515023550 | 41300 | 41300 | 41350 | 41300 | 222 |
| 474 | 20231113 | 122700 | 3505854800 | 41300 | 41350 | 41350 | 41250 | 162 |
| 475 | 20231113 | 122600 | 3499162100 | 41400 | 41400 | 41450 | 41400 | 301 |
| 476 | 20231113 | 122500 | 3486693350 | 41350 | 41400 | 41400 | 41350 | 68 |
| 477 | 20231113 | 122400 | 3483878250 | 41400 | 41350 | 41400 | 41350 | 235 |
| 478 | 20231113 | 122300 | 3474149300 | 41350 | 41300 | 41350 | 41250 | 98 |
| 479 | 20231113 | 122200 | 3470104350 | 41300 | 41250 | 41300 | 41250 | 161 |
| 480 | 20231113 | 122100 | 3463458850 | 41300 | 41300 | 41350 | 41300 | 175 |
| 481 | 20231113 | 122000 | 3456226150 | 41350 | 41300 | 41350 | 41300 | 128 |
| 482 | 20231113 | 121900 | 3450936900 | 41300 | 41250 | 41300 | 41250 | 210 |
| 483 | 20231113 | 121800 | 3442265600 | 41250 | 41200 | 41300 | 41050 | 1864 |
| 484 | 20231113 | 121700 | 3365637100 | 41200 | 41250 | 41250 | 41200 | 256 |
| 485 | 20231113 | 121600 | 3355083050 | 41250 | 41250 | 41250 | 41200 | 225 |
| 486 | 20231113 | 121500 | 3345802350 | 41250 | 41200 | 41250 | 41200 | 90 |
| 487 | 20231113 | 121400 | 3342093400 | 41250 | 41250 | 41300 | 41250 | 266 |
| 488 | 20231113 | 121300 | 3331114100 | 41300 | 41300 | 41300 | 41250 | 151 |
| 489 | 20231113 | 121200 | 3324878200 | 41250 | 41400 | 41450 | 41250 | 1307 |
| 490 | 20231113 | 121100 | 3270896150 | 41400 | 41450 | 41450 | 41400 | 244 |
| 491 | 20231113 | 121000 | 3260787700 | 41400 | 41400 | 41400 | 41400 | 154 |
| 492 | 20231113 | 120900 | 3254412100 | 41450 | 41450 | 41450 | 41450 | 146 |
| 493 | 20231113 | 120800 | 3248360400 | 41550 | 41450 | 41550 | 41450 | 334 |
| 494 | 20231113 | 120700 | 3234505800 | 41400 | 41450 | 41450 | 41400 | 48 |
| 495 | 20231113 | 120600 | 3232517400 | 41450 | 41450 | 41500 | 41450 | 250 |
| 496 | 20231113 | 120500 | 3222149650 | 41450 | 41450 | 41500 | 41450 | 98 |
| 497 | 20231113 | 120400 | 3218085500 | 41450 | 41450 | 41450 | 41400 | 245 |
| 498 | 20231113 | 120300 | 3207933850 | 41450 | 41400 | 41450 | 41400 | 47 |
| 499 | 20231113 | 120200 | 3205987050 | 41400 | 41350 | 41400 | 41350 | 59 |
| 500 | 20231113 | 120100 | 3203544500 | 41350 | 41400 | 41450 | 41350 | 113 |
| 501 | 20231113 | 120000 | 3198862500 | 41400 | 41400 | 41450 | 41400 | 408 |
| 502 | 20231113 | 115900 | 3181965250 | 41450 | 41450 | 41500 | 41450 | 134 |
| 503 | 20231113 | 115800 | 3176406850 | 41450 | 41500 | 41500 | 41450 | 187 |
| 504 | 20231113 | 115700 | 3168650650 | 41500 | 41500 | 41500 | 41450 | 78 |
| 505 | 20231113 | 115600 | 3165416550 | 41550 | 41450 | 41550 | 41450 | 254 |
| 506 | 20231113 | 115500 | 3154880450 | 41450 | 41400 | 41450 | 41400 | 172 |
| 507 | 20231113 | 115400 | 3147754500 | 41400 | 41350 | 41400 | 41350 | 149 |
| 508 | 20231113 | 115300 | 3141585950 | 41350 | 41400 | 41400 | 41350 | 200 |
| 509 | 20231113 | 115200 | 3133308750 | 41350 | 41400 | 41400 | 41350 | 202 |
| 510 | 20231113 | 115100 | 3124950050 | 41350 | 41350 | 41400 | 41350 | 115 |
| 511 | 20231113 | 115000 | 3120190600 | 41400 | 41350 | 41400 | 41350 | 195 |
| 512 | 20231113 | 114900 | 3112120450 | 41350 | 41350 | 41400 | 41350 | 52 |
| 513 | 20231113 | 114800 | 3109969300 | 41350 | 41350 | 41400 | 41350 | 178 |
| 514 | 20231113 | 114700 | 3102603800 | 41350 | 41350 | 41400 | 41350 | 118 |
| 515 | 20231113 | 114600 | 3097721800 | 41400 | 41400 | 41400 | 41350 | 171 |
| 516 | 20231113 | 114500 | 3090645650 | 41350 | 41350 | 41400 | 41350 | 209 |
| 517 | 20231113 | 114400 | 3081999350 | 41400 | 41450 | 41450 | 41400 | 546 |
| 518 | 20231113 | 114300 | 3059389000 | 41450 | 41450 | 41450 | 41450 | 373 |
| 519 | 20231113 | 114200 | 3043928150 | 41450 | 41500 | 41500 | 41450 | 185 |
| 520 | 20231113 | 114100 | 3036254350 | 41450 | 41450 | 41500 | 41450 | 102 |
| 521 | 20231113 | 114000 | 3032023100 | 41500 | 41550 | 41600 | 41500 | 171 |
| 522 | 20231113 | 113900 | 3024919300 | 41500 | 41450 | 41500 | 41450 | 101 |
| 523 | 20231113 | 113800 | 3020730050 | 41450 | 41500 | 41550 | 41450 | 276 |
| 524 | 20231113 | 113700 | 3009278400 | 41500 | 41450 | 41500 | 41450 | 152 |
| 525 | 20231113 | 113600 | 3002971450 | 41500 | 41550 | 41550 | 41500 | 86 |
| 526 | 20231113 | 113500 | 2999401100 | 41550 | 41500 | 41550 | 41500 | 255 |
| 527 | 20231113 | 113400 | 2988810450 | 41500 | 41500 | 41550 | 41500 | 292 |
| 528 | 20231113 | 113300 | 2976688650 | 41450 | 41450 | 41500 | 41450 | 47 |
| 529 | 20231113 | 113200 | 2974739600 | 41400 | 41450 | 41450 | 41350 | 218 |
| 530 | 20231113 | 113100 | 2965713950 | 41450 | 41450 | 41450 | 41400 | 208 |
| 531 | 20231113 | 113000 | 2957093150 | 41500 | 41500 | 41600 | 41500 | 154 |
| 532 | 20231113 | 112900 | 2950699750 | 41450 | 41350 | 41450 | 41350 | 262 |
| 533 | 20231113 | 112800 | 2939849250 | 41400 | 41400 | 41450 | 41400 | 146 |
| 534 | 20231113 | 112700 | 2933803900 | 41400 | 41400 | 41400 | 41400 | 177 |
| 535 | 20231113 | 112600 | 2926476100 | 41400 | 41400 | 41450 | 41350 | 139 |
| 536 | 20231113 | 112500 | 2920724100 | 41400 | 41350 | 41400 | 41350 | 202 |
| 537 | 20231113 | 112400 | 2912370150 | 41350 | 41400 | 41450 | 41350 | 235 |
| 538 | 20231113 | 112300 | 2902641250 | 41400 | 41500 | 41500 | 41400 | 227 |
| 539 | 20231113 | 112200 | 2893231500 | 41500 | 41500 | 41550 | 41500 | 246 |
| 540 | 20231113 | 112100 | 2883017350 | 41550 | 41650 | 41650 | 41550 | 485 |
| 541 | 20231113 | 112000 | 2862850700 | 41600 | 41600 | 41600 | 41600 | 109 |
| 542 | 20231113 | 111900 | 2858316300 | 41650 | 41600 | 41650 | 41550 | 302 |
| 543 | 20231113 | 111800 | 2845760150 | 41650 | 41600 | 41650 | 41550 | 171 |
| 544 | 20231113 | 111700 | 2838651250 | 41550 | 41550 | 41600 | 41500 | 125 |
| 545 | 20231113 | 111600 | 2833456900 | 41550 | 41600 | 41600 | 41550 | 237 |
| 546 | 20231113 | 111500 | 2823604250 | 41550 | 41450 | 41550 | 41450 | 205 |
| 547 | 20231113 | 111400 | 2815095000 | 41450 | 41450 | 41450 | 41400 | 571 |
| 548 | 20231113 | 111300 | 2791427100 | 41450 | 41400 | 41450 | 41400 | 233 |
| 549 | 20231113 | 111200 | 2781770650 | 41400 | 41400 | 41450 | 41400 | 228 |
| 550 | 20231113 | 111100 | 2772324550 | 41400 | 41450 | 41450 | 41350 | 223 |
| 551 | 20231113 | 111000 | 2763090200 | 41400 | 41400 | 41450 | 41400 | 133 |
| 552 | 20231113 | 110900 | 2757583000 | 41400 | 41400 | 41400 | 41400 | 140 |
| 553 | 20231113 | 110800 | 2751787000 | 41350 | 41500 | 41500 | 41350 | 400 |
| 554 | 20231113 | 110700 | 2735241600 | 41500 | 41400 | 41500 | 41400 | 254 |
| 555 | 20231113 | 110600 | 2724712650 | 41400 | 41450 | 41450 | 41350 | 302 |
| 556 | 20231113 | 110500 | 2712199950 | 41400 | 41450 | 41450 | 41400 | 352 |
| 557 | 20231113 | 110400 | 2697618500 | 41450 | 41450 | 41500 | 41400 | 733 |
| 558 | 20231113 | 110300 | 2667233000 | 41400 | 41350 | 41450 | 41350 | 54 |
| 559 | 20231113 | 110200 | 2664996950 | 41400 | 41400 | 41400 | 41400 | 208 |
| 560 | 20231113 | 110100 | 2656385750 | 41450 | 41350 | 41450 | 41350 | 157 |
| 561 | 20231113 | 110000 | 2649886700 | 41350 | 41450 | 41450 | 41350 | 302 |
| 562 | 20231113 | 105900 | 2637387450 | 41400 | 41400 | 41450 | 41400 | 393 |
| 563 | 20231113 | 105800 | 2621099100 | 41350 | 41350 | 41400 | 41350 | 492 |
| 564 | 20231113 | 105700 | 2600744500 | 41350 | 41250 | 41350 | 41250 | 584 |
| 565 | 20231113 | 105600 | 2576626100 | 41250 | 41250 | 41300 | 41200 | 421 |
| 566 | 20231113 | 105500 | 2559258900 | 41250 | 41200 | 41250 | 41200 | 254 |
| 567 | 20231113 | 105400 | 2548783700 | 41200 | 41250 | 41250 | 41150 | 376 |
| 568 | 20231113 | 105300 | 2533297600 | 41200 | 41150 | 41200 | 41100 | 610 |
| 569 | 20231113 | 105200 | 2508167000 | 41150 | 41150 | 41200 | 41150 | 138 |
| 570 | 20231113 | 105100 | 2502487300 | 41150 | 41200 | 41250 | 41150 | 686 |
| 571 | 20231113 | 105000 | 2474213250 | 41200 | 41250 | 41250 | 41150 | 42 |
| 572 | 20231113 | 104900 | 2472482700 | 41250 | 41200 | 41250 | 41150 | 106 |
| 573 | 20231113 | 104800 | 2468114300 | 41100 | 41200 | 41250 | 41100 | 686 |
| 574 | 20231113 | 104700 | 2439879450 | 41200 | 41150 | 41200 | 41150 | 186 |
| 575 | 20231113 | 104600 | 2432218450 | 41100 | 41100 | 41200 | 41100 | 72 |
| 576 | 20231113 | 104500 | 2429257350 | 41100 | 41050 | 41150 | 41000 | 5608 |
| 577 | 20231113 | 104400 | 2199166500 | 41050 | 41100 | 41150 | 41050 | 662 |
| 578 | 20231113 | 104300 | 2171956000 | 41100 | 41150 | 41150 | 41100 | 243 |
| 579 | 20231113 | 104200 | 2161968450 | 41150 | 41150 | 41200 | 41150 | 610 |
| 580 | 20231113 | 104100 | 2136865300 | 41200 | 41200 | 41200 | 41150 | 578 |
| 581 | 20231113 | 104000 | 2113052450 | 41200 | 41250 | 41250 | 41200 | 326 |
| 582 | 20231113 | 103900 | 2099615200 | 41250 | 41300 | 41300 | 41250 | 154 |
| 583 | 20231113 | 103800 | 2093257500 | 41300 | 41400 | 41400 | 41300 | 330 |
| 584 | 20231113 | 103700 | 2079609650 | 41350 | 41300 | 41350 | 41300 | 433 |
| 585 | 20231113 | 103600 | 2061719500 | 41400 | 41400 | 41400 | 41400 | 53 |
| 586 | 20231113 | 103500 | 2059525300 | 41400 | 41400 | 41400 | 41400 | 48 |
| 587 | 20231113 | 103400 | 2057538100 | 41400 | 41400 | 41400 | 41400 | 21 |
| 588 | 20231113 | 103300 | 2056668700 | 41350 | 41300 | 41350 | 41300 | 137 |
| 589 | 20231113 | 103200 | 2051005850 | 41350 | 41350 | 41350 | 41350 | 35 |
| 590 | 20231113 | 103100 | 2049558600 | 41300 | 41250 | 41300 | 41250 | 126 |
| 591 | 20231113 | 103000 | 2044358000 | 41250 | 41200 | 41250 | 41200 | 75 |
| 592 | 20231113 | 102900 | 2041264750 | 41250 | 41200 | 41250 | 41200 | 147 |
| 593 | 20231113 | 102800 | 2035202350 | 41200 | 41200 | 41200 | 41200 | 139 |
| 594 | 20231113 | 102700 | 2029475550 | 41200 | 41150 | 41200 | 41150 | 64 |
| 595 | 20231113 | 102600 | 2026839250 | 41200 | 41250 | 41250 | 41200 | 319 |
| 596 | 20231113 | 102500 | 2013695450 | 41200 | 41250 | 41250 | 41200 | 140 |
| 597 | 20231113 | 102400 | 2007926450 | 41250 | 41250 | 41250 | 41200 | 575 |
| 598 | 20231113 | 102300 | 1984210200 | 41250 | 41350 | 41350 | 41250 | 475 |
| 599 | 20231113 | 102200 | 1964593750 | 41350 | 41350 | 41350 | 41350 | 58 |
| 600 | 20231113 | 102100 | 1962195450 | 41350 | 41450 | 41500 | 41350 | 1082 |
| 601 | 20231113 | 102000 | 1917369300 | 41450 | 41550 | 41550 | 41450 | 74 |
| 602 | 20231113 | 101900 | 1914299100 | 41400 | 41350 | 41400 | 41350 | 350 |
| 603 | 20231113 | 101800 | 1899820850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 604 | 20231113 | 101700 | 1899820850 | 41350 | 41300 | 41350 | 41300 | 63 |
| 605 | 20231113 | 101600 | 1897216850 | 41300 | 41350 | 41350 | 41300 | 20 |
| 606 | 20231113 | 101500 | 1896389900 | 41300 | 41250 | 41300 | 41250 | 180 |
| 607 | 20231113 | 101400 | 1888959350 | 41250 | 41300 | 41300 | 41250 | 67 |
| 608 | 20231113 | 101300 | 1886193200 | 41300 | 41250 | 41350 | 41250 | 35 |
| 609 | 20231113 | 101200 | 1884747000 | 41300 | 41300 | 41300 | 41300 | 45 |
| 610 | 20231113 | 101100 | 1882888500 | 41350 | 41250 | 41350 | 41250 | 47 |
| 611 | 20231113 | 101000 | 1880946750 | 41350 | 41350 | 41350 | 41350 | 69 |
| 612 | 20231113 | 100900 | 1878093600 | 41350 | 41350 | 41350 | 41350 | 22 |
| 613 | 20231113 | 100800 | 1877183900 | 41300 | 41250 | 41300 | 41150 | 949 |
| 614 | 20231113 | 100700 | 1838074400 | 41250 | 41350 | 41350 | 41250 | 171 |
| 615 | 20231113 | 100600 | 1831011650 | 41300 | 41300 | 41350 | 41250 | 681 |
| 616 | 20231113 | 100500 | 1802898250 | 41300 | 41300 | 41300 | 41250 | 113 |
| 617 | 20231113 | 100400 | 1798233350 | 41300 | 41300 | 41300 | 41200 | 1331 |
| 618 | 20231113 | 100300 | 1743346550 | 41350 | 41400 | 41400 | 41350 | 284 |
| 619 | 20231113 | 100200 | 1731602100 | 41400 | 41400 | 41400 | 41350 | 198 |
| 620 | 20231113 | 100100 | 1723412550 | 41400 | 41500 | 41500 | 41350 | 1141 |
| 621 | 20231113 | 100000 | 1676149500 | 41500 | 41500 | 41500 | 41500 | 31 |
| 622 | 20231113 | 095900 | 1674863000 | 41500 | 41500 | 41500 | 41500 | 85 |
| 623 | 20231113 | 095800 | 1671335500 | 41500 | 41400 | 41500 | 41400 | 51 |
| 624 | 20231113 | 095700 | 1669222000 | 41450 | 41500 | 41500 | 41450 | 912 |
| 625 | 20231113 | 095600 | 1631406550 | 41550 | 41550 | 41550 | 41550 | 19 |
| 626 | 20231113 | 095500 | 1630617100 | 41450 | 41550 | 41550 | 41450 | 296 |
| 627 | 20231113 | 095400 | 1618345800 | 41450 | 41500 | 41500 | 41450 | 180 |
| 628 | 20231113 | 095300 | 1610884400 | 41450 | 41450 | 41450 | 41450 | 168 |
| 629 | 20231113 | 095200 | 1603920800 | 41450 | 41600 | 41600 | 41450 | 4533 |
| 630 | 20231113 | 095100 | 1415972700 | 41550 | 41550 | 41550 | 41550 | 348 |
| 631 | 20231113 | 095000 | 1401513300 | 41550 | 41550 | 41550 | 41550 | 324 |
| 632 | 20231113 | 094900 | 1388051100 | 41550 | 41500 | 41550 | 41500 | 81 |
| 633 | 20231113 | 094800 | 1384689550 | 41550 | 41550 | 41550 | 41500 | 195 |
| 634 | 20231113 | 094700 | 1376589600 | 41600 | 41650 | 41650 | 41550 | 229 |
| 635 | 20231113 | 094600 | 1367066450 | 41600 | 41600 | 41600 | 41600 | 12 |
| 636 | 20231113 | 094500 | 1366567250 | 41600 | 41600 | 41600 | 41550 | 27 |
| 637 | 20231113 | 094400 | 1365445100 | 41550 | 41700 | 41700 | 41550 | 450 |
| 638 | 20231113 | 094300 | 1346716950 | 41700 | 41800 | 41800 | 41700 | 183 |
| 639 | 20231113 | 094200 | 1339077050 | 41750 | 41700 | 41750 | 41700 | 77 |
| 640 | 20231113 | 094100 | 1335862350 | 41700 | 41850 | 41850 | 41700 | 194 |
| 641 | 20231113 | 094000 | 1327760400 | 41850 | 41800 | 41850 | 41800 | 100 |
| 642 | 20231113 | 093900 | 1323575850 | 41850 | 41850 | 41900 | 41850 | 238 |
| 643 | 20231113 | 093800 | 1313615450 | 41950 | 41600 | 41950 | 41600 | 2593 |
| 644 | 20231113 | 093700 | 1205025750 | 41600 | 41600 | 41600 | 41550 | 466 |
| 645 | 20231113 | 093600 | 1185642150 | 41650 | 41650 | 41650 | 41650 | 185 |
| 646 | 20231113 | 093500 | 1177936900 | 41650 | 41700 | 41700 | 41650 | 182 |
| 647 | 20231113 | 093400 | 1170349750 | 41700 | 41700 | 41700 | 41700 | 178 |
| 648 | 20231113 | 093300 | 1162927150 | 41750 | 41800 | 41800 | 41750 | 160 |
| 649 | 20231113 | 093200 | 1156247100 | 41800 | 41800 | 41800 | 41800 | 11 |
| 650 | 20231113 | 093100 | 1155787300 | 41800 | 41850 | 41850 | 41800 | 362 |
| 651 | 20231113 | 093000 | 1140651650 | 41900 | 41800 | 41900 | 41800 | 261 |
| 652 | 20231113 | 092900 | 1129730800 | 41800 | 41750 | 41800 | 41750 | 174 |
| 653 | 20231113 | 092800 | 1122465600 | 41750 | 41750 | 41800 | 41750 | 210 |
| 654 | 20231113 | 092700 | 1113695350 | 41800 | 41700 | 41800 | 41700 | 212 |
| 655 | 20231113 | 092600 | 1104845750 | 41700 | 41650 | 41700 | 41650 | 154 |
| 656 | 20231113 | 092500 | 1098429100 | 41650 | 41650 | 41650 | 41600 | 328 |
| 657 | 20231113 | 092400 | 1084769150 | 41700 | 41750 | 41750 | 41700 | 244 |
| 658 | 20231113 | 092300 | 1074589850 | 41800 | 41800 | 41800 | 41750 | 418 |
| 659 | 20231113 | 092200 | 1057127450 | 41750 | 41750 | 41750 | 41700 | 487 |
| 660 | 20231113 | 092100 | 1036809100 | 41800 | 41850 | 41850 | 41800 | 386 |
| 661 | 20231113 | 092000 | 1020667800 | 41850 | 41750 | 41850 | 41750 | 1175 |
| 662 | 20231113 | 091900 | 971520850 | 41750 | 41700 | 41750 | 41700 | 102 |
| 663 | 20231113 | 091800 | 967264900 | 41700 | 41750 | 41750 | 41700 | 141 |
| 664 | 20231113 | 091700 | 961379900 | 41750 | 41600 | 41750 | 41600 | 145 |
| 665 | 20231113 | 091600 | 955339350 | 41600 | 41650 | 41650 | 41600 | 64 |
| 666 | 20231113 | 091500 | 952675200 | 41700 | 41800 | 41800 | 41700 | 1886 |
| 667 | 20231113 | 091400 | 873926900 | 41700 | 41600 | 41750 | 41550 | 1023 |
| 668 | 20231113 | 091300 | 831293850 | 41650 | 41450 | 41650 | 41450 | 573 |
| 669 | 20231113 | 091200 | 807471850 | 41450 | 41650 | 41650 | 41450 | 1101 |
| 670 | 20231113 | 091100 | 761641000 | 41700 | 41650 | 41750 | 41650 | 247 |
| 671 | 20231113 | 091000 | 751349000 | 41650 | 41550 | 41750 | 41550 | 418 |
| 672 | 20231113 | 090900 | 733923550 | 41550 | 41650 | 41700 | 41500 | 707 |
| 673 | 20231113 | 090800 | 704496000 | 41650 | 41600 | 41750 | 41600 | 533 |
| 674 | 20231113 | 090700 | 682276950 | 41600 | 41500 | 41600 | 41500 | 315 |
| 675 | 20231113 | 090600 | 669186450 | 41250 | 41300 | 41500 | 41250 | 790 |
| 676 | 20231113 | 090500 | 636485800 | 41250 | 41050 | 41250 | 41000 | 3075 |
| 677 | 20231113 | 090400 | 510128350 | 41050 | 41200 | 41200 | 40850 | 4171 |
| 678 | 20231113 | 090300 | 338934200 | 41200 | 41400 | 41450 | 41150 | 3692 |
| 679 | 20231113 | 090200 | 186409750 | 41400 | 41600 | 41700 | 41400 | 1493 |
| 680 | 20231113 | 090100 | 124453850 | 41600 | 41750 | 41850 | 41600 | 1100 |
| 681 | 20231113 | 090000 | 78564950 | 41650 | 41800 | 41850 | 41650 | 1856 |