37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 203800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 3 | 20231113 | 203700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20231113 | 203600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20231113 | 203500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20231113 | 203400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20231113 | 203300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20231113 | 203200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20231113 | 203100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20231113 | 203000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20231113 | 202900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20231113 | 202800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20231113 | 202700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20231113 | 202600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20231113 | 202500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20231113 | 202400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20231113 | 202300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20231113 | 202200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20231113 | 202100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20231113 | 202000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20231113 | 201900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20231113 | 201800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20231113 | 201700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20231113 | 201600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20231113 | 201500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20231113 | 201400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20231113 | 201300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20231113 | 201200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20231113 | 201100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20231113 | 201000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20231113 | 200900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20231113 | 200800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 33 | 20231113 | 200700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20231113 | 200600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20231113 | 200500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20231113 | 200400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20231113 | 200300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20231113 | 200200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20231113 | 200100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20231113 | 200000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20231113 | 195900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20231113 | 195800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20231113 | 195700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20231113 | 195600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20231113 | 195500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20231113 | 195400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20231113 | 195300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20231113 | 195200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20231113 | 195100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20231113 | 195000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20231113 | 194900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20231113 | 194800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20231113 | 194700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20231113 | 194600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20231113 | 194500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20231113 | 194400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20231113 | 194300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20231113 | 194200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20231113 | 194100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20231113 | 194000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20231113 | 193900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20231113 | 193800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 63 | 20231113 | 193700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20231113 | 193600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20231113 | 193500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20231113 | 193400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20231113 | 193300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20231113 | 193200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20231113 | 193100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20231113 | 193000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20231113 | 192900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20231113 | 192800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20231113 | 192700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20231113 | 192600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20231113 | 192500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20231113 | 192400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20231113 | 192300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20231113 | 192200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20231113 | 192100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20231113 | 192000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20231113 | 191900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20231113 | 191800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20231113 | 191700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20231113 | 191600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20231113 | 191500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20231113 | 191400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20231113 | 191300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20231113 | 191200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20231113 | 191100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20231113 | 191000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20231113 | 190900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20231113 | 190800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 93 | 20231113 | 190700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20231113 | 190600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20231113 | 190500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20231113 | 190400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20231113 | 190300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20231113 | 190200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20231113 | 190100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20231113 | 190000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20231113 | 185900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20231113 | 185800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20231113 | 185700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20231113 | 185600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20231113 | 185500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20231113 | 185400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20231113 | 185300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20231113 | 185200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20231113 | 185100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20231113 | 185000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20231113 | 184900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20231113 | 184800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20231113 | 184700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20231113 | 184600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20231113 | 184500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20231113 | 184400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20231113 | 184300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20231113 | 184200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20231113 | 184100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20231113 | 184000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20231113 | 183900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20231113 | 183800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 123 | 20231113 | 183700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20231113 | 183600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20231113 | 183500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20231113 | 183400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20231113 | 183300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20231113 | 183200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20231113 | 183100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20231113 | 183000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20231113 | 182900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20231113 | 182800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20231113 | 182700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20231113 | 182600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20231113 | 182500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20231113 | 182400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20231113 | 182300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20231113 | 182200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20231113 | 182100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20231113 | 182000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20231113 | 181900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20231113 | 181800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20231113 | 181700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20231113 | 181600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20231113 | 181500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20231113 | 181400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20231113 | 181300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20231113 | 181200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20231113 | 181100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20231113 | 181000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20231113 | 180900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20231113 | 180800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 153 | 20231113 | 180700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20231113 | 180600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20231113 | 180500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20231113 | 180400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20231113 | 180300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20231113 | 180200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20231113 | 180100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20231113 | 180000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20231113 | 175900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20231113 | 175800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20231113 | 175700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20231113 | 175600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20231113 | 175500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20231113 | 175400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20231113 | 175300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20231113 | 175200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20231113 | 175100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20231113 | 175000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20231113 | 174900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20231113 | 174800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20231113 | 174700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20231113 | 174600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20231113 | 174500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20231113 | 174400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20231113 | 174300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20231113 | 174200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20231113 | 174100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20231113 | 174000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20231113 | 173900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20231113 | 173800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 183 | 20231113 | 173700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20231113 | 173600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20231113 | 173500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20231113 | 173400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20231113 | 173300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20231113 | 173200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20231113 | 173100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20231113 | 173000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20231113 | 172900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20231113 | 172800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20231113 | 172700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20231113 | 172600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20231113 | 172500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20231113 | 172400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20231113 | 172300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20231113 | 172200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20231113 | 172100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20231113 | 172000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20231113 | 171900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20231113 | 171800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20231113 | 171700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20231113 | 171600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20231113 | 171500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231113 | 171400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231113 | 171300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231113 | 171200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231113 | 171100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231113 | 171000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231113 | 170900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231113 | 170800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 213 | 20231113 | 170700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231113 | 170600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231113 | 170500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20231113 | 170400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20231113 | 170300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20231113 | 170200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20231113 | 170100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20231113 | 170000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20231113 | 165900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20231113 | 165800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20231113 | 165700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20231113 | 165600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20231113 | 165500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20231113 | 165400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20231113 | 165300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20231113 | 165200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20231113 | 165100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20231113 | 165000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20231113 | 164900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20231113 | 164800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20231113 | 164700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20231113 | 164600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20231113 | 164500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20231113 | 164400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20231113 | 164300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20231113 | 164200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20231113 | 164100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20231113 | 164000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20231113 | 163900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20231113 | 163800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 243 | 20231113 | 163700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20231113 | 163600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20231113 | 163500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20231113 | 163400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20231113 | 163300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20231113 | 163200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 249 | 20231113 | 163100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 250 | 20231113 | 163000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 251 | 20231113 | 162900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 252 | 20231113 | 162800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 253 | 20231113 | 162700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 254 | 20231113 | 162600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 255 | 20231113 | 162500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 256 | 20231113 | 162400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 257 | 20231113 | 162300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 258 | 20231113 | 162200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 259 | 20231113 | 162100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 260 | 20231113 | 162000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 261 | 20231113 | 161900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 262 | 20231113 | 161800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 263 | 20231113 | 161700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 264 | 20231113 | 161600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 265 | 20231113 | 161500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 266 | 20231113 | 161400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 267 | 20231113 | 161300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 268 | 20231113 | 161200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 269 | 20231113 | 161100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 270 | 20231113 | 161000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 271 | 20231113 | 160900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 272 | 20231113 | 160800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 273 | 20231113 | 160700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 274 | 20231113 | 160600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 275 | 20231113 | 160500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 276 | 20231113 | 160400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 277 | 20231113 | 160300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 278 | 20231113 | 160200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 279 | 20231113 | 160100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 280 | 20231113 | 160000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 281 | 20231113 | 155900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 282 | 20231113 | 155800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 283 | 20231113 | 155700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 284 | 20231113 | 155600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 285 | 20231113 | 155500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 286 | 20231113 | 155400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 287 | 20231113 | 155300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 288 | 20231113 | 155200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 289 | 20231113 | 155100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 290 | 20231113 | 155000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 291 | 20231113 | 154900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 292 | 20231113 | 154800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 293 | 20231113 | 154700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 294 | 20231113 | 154600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 295 | 20231113 | 154500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 296 | 20231113 | 154400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 297 | 20231113 | 154300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 298 | 20231113 | 154200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 299 | 20231113 | 154100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 300 | 20231113 | 154000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 301 | 20231113 | 153900 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 302 | 20231113 | 153800 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 303 | 20231113 | 153700 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 304 | 20231113 | 153600 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 305 | 20231113 | 153500 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 306 | 20231113 | 153400 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 307 | 20231113 | 153300 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 308 | 20231113 | 153200 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 309 | 20231113 | 153100 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 310 | 20231113 | 153000 | 7506253600 | 33550 | 33550 | 33550 | 33550 | 3101 |
| 311 | 20231113 | 152900 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 312 | 20231113 | 152800 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 313 | 20231113 | 152700 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 314 | 20231113 | 152600 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 315 | 20231113 | 152500 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 316 | 20231113 | 152400 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 317 | 20231113 | 152300 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 318 | 20231113 | 152200 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 319 | 20231113 | 152100 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 320 | 20231113 | 152000 | 7402215050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 321 | 20231113 | 151900 | 7402215050 | 33400 | 33400 | 33600 | 33400 | 1114 |
| 322 | 20231113 | 151800 | 7364927250 | 33450 | 33400 | 33450 | 33400 | 192 |
| 323 | 20231113 | 151700 | 7358513150 | 33400 | 33400 | 33450 | 33350 | 813 |
| 324 | 20231113 | 151600 | 7331344600 | 33350 | 33400 | 33450 | 33350 | 506 |
| 325 | 20231113 | 151500 | 7314444900 | 33400 | 33400 | 33450 | 33400 | 1847 |
| 326 | 20231113 | 151400 | 7252752550 | 33400 | 33400 | 33450 | 33400 | 447 |
| 327 | 20231113 | 151300 | 7237819950 | 33400 | 33400 | 33450 | 33350 | 661 |
| 328 | 20231113 | 151200 | 7215736600 | 33400 | 33400 | 33450 | 33350 | 1327 |
| 329 | 20231113 | 151100 | 7171420300 | 33350 | 33400 | 33400 | 33350 | 604 |
| 330 | 20231113 | 151000 | 7151260650 | 33400 | 33400 | 33450 | 33400 | 1376 |
| 331 | 20231113 | 150900 | 7105286300 | 33400 | 33350 | 33450 | 33350 | 1424 |
| 332 | 20231113 | 150800 | 7057741600 | 33350 | 33450 | 33450 | 33350 | 1348 |
| 333 | 20231113 | 150700 | 7012717250 | 33400 | 33400 | 33450 | 33400 | 364 |
| 334 | 20231113 | 150600 | 7000558450 | 33400 | 33400 | 33450 | 33400 | 355 |
| 335 | 20231113 | 150500 | 6988699100 | 33400 | 33450 | 33450 | 33400 | 278 |
| 336 | 20231113 | 150400 | 6979410750 | 33400 | 33400 | 33450 | 33400 | 214 |
| 337 | 20231113 | 150300 | 6972262550 | 33450 | 33500 | 33500 | 33400 | 357 |
| 338 | 20231113 | 150200 | 6960328250 | 33450 | 33450 | 33500 | 33450 | 429 |
| 339 | 20231113 | 150100 | 6945978100 | 33450 | 33400 | 33500 | 33400 | 670 |
| 340 | 20231113 | 150000 | 6923578750 | 33400 | 33500 | 33500 | 33400 | 286 |
| 341 | 20231113 | 145900 | 6914025050 | 33500 | 33400 | 33500 | 33400 | 401 |
| 342 | 20231113 | 145800 | 6900624200 | 33450 | 33400 | 33700 | 33350 | 3588 |
| 343 | 20231113 | 145700 | 6780055950 | 33350 | 33400 | 33400 | 33350 | 983 |
| 344 | 20231113 | 145600 | 6747270500 | 33350 | 33350 | 33450 | 33350 | 411 |
| 345 | 20231113 | 145500 | 6733554550 | 33350 | 33350 | 33400 | 33350 | 830 |
| 346 | 20231113 | 145400 | 6705858350 | 33350 | 33350 | 33400 | 33350 | 786 |
| 347 | 20231113 | 145300 | 6679639200 | 33350 | 33350 | 33400 | 33350 | 481 |
| 348 | 20231113 | 145200 | 6663597450 | 33350 | 33400 | 33400 | 33350 | 1264 |
| 349 | 20231113 | 145100 | 6621438400 | 33350 | 33350 | 33400 | 33350 | 883 |
| 350 | 20231113 | 145000 | 6591987700 | 33350 | 33400 | 33400 | 33350 | 542 |
| 351 | 20231113 | 144900 | 6573909050 | 33350 | 33350 | 33400 | 33350 | 366 |
| 352 | 20231113 | 144800 | 6561702450 | 33400 | 33400 | 33400 | 33350 | 577 |
| 353 | 20231113 | 144700 | 6542452800 | 33400 | 33400 | 33450 | 33350 | 508 |
| 354 | 20231113 | 144600 | 6525503000 | 33400 | 33400 | 33450 | 33350 | 458 |
| 355 | 20231113 | 144500 | 6510208950 | 33400 | 33450 | 33500 | 33400 | 453 |
| 356 | 20231113 | 144400 | 6495071050 | 33400 | 33450 | 33450 | 33350 | 635 |
| 357 | 20231113 | 144300 | 6473871950 | 33350 | 33400 | 33400 | 33350 | 1666 |
| 358 | 20231113 | 144200 | 6418236900 | 33350 | 33400 | 33400 | 33350 | 573 |
| 359 | 20231113 | 144100 | 6399121550 | 33350 | 33400 | 33400 | 33350 | 732 |
| 360 | 20231113 | 144000 | 6374695750 | 33400 | 33400 | 33450 | 33350 | 589 |
| 361 | 20231113 | 143900 | 6355027000 | 33400 | 33400 | 33450 | 33350 | 765 |
| 362 | 20231113 | 143800 | 6329454750 | 33400 | 33400 | 33450 | 33350 | 473 |
| 363 | 20231113 | 143700 | 6313665000 | 33400 | 33400 | 33450 | 33400 | 561 |
| 364 | 20231113 | 143600 | 6294927200 | 33400 | 33400 | 33450 | 33400 | 488 |
| 365 | 20231113 | 143500 | 6278627150 | 33400 | 33400 | 33450 | 33400 | 533 |
| 366 | 20231113 | 143400 | 6260824550 | 33400 | 33500 | 33500 | 33400 | 438 |
| 367 | 20231113 | 143300 | 6246184850 | 33450 | 33450 | 33500 | 33400 | 478 |
| 368 | 20231113 | 143200 | 6230210950 | 33400 | 33450 | 33450 | 33400 | 278 |
| 369 | 20231113 | 143100 | 6220918950 | 33400 | 33450 | 33450 | 33400 | 612 |
| 370 | 20231113 | 143000 | 6200460050 | 33450 | 33450 | 33500 | 33450 | 280 |
| 371 | 20231113 | 142900 | 6191093400 | 33450 | 33450 | 33500 | 33450 | 407 |
| 372 | 20231113 | 142800 | 6177478900 | 33450 | 33500 | 33500 | 33450 | 235 |
| 373 | 20231113 | 142700 | 6169616950 | 33450 | 33500 | 33500 | 33450 | 426 |
| 374 | 20231113 | 142600 | 6155363450 | 33500 | 33500 | 33500 | 33400 | 547 |
| 375 | 20231113 | 142500 | 6137062200 | 33450 | 33450 | 33500 | 33450 | 288 |
| 376 | 20231113 | 142400 | 6127427900 | 33450 | 33550 | 33550 | 33450 | 536 |
| 377 | 20231113 | 142300 | 6109483600 | 33550 | 33500 | 33550 | 33500 | 340 |
| 378 | 20231113 | 142200 | 6098090800 | 33550 | 33500 | 33600 | 33500 | 332 |
| 379 | 20231113 | 142100 | 6086961300 | 33500 | 33450 | 33550 | 33450 | 462 |
| 380 | 20231113 | 142000 | 6071484900 | 33450 | 33400 | 33500 | 33400 | 610 |
| 381 | 20231113 | 141900 | 6051079750 | 33400 | 33450 | 33450 | 33400 | 393 |
| 382 | 20231113 | 141800 | 6037946700 | 33450 | 33400 | 33500 | 33400 | 372 |
| 383 | 20231113 | 141700 | 6025507050 | 33400 | 33400 | 33450 | 33400 | 523 |
| 384 | 20231113 | 141600 | 6008033300 | 33400 | 33400 | 33450 | 33400 | 490 |
| 385 | 20231113 | 141500 | 5991664850 | 33450 | 33450 | 33450 | 33400 | 428 |
| 386 | 20231113 | 141400 | 5977367100 | 33450 | 33450 | 33500 | 33400 | 346 |
| 387 | 20231113 | 141300 | 5965803500 | 33450 | 33450 | 33500 | 33400 | 590 |
| 388 | 20231113 | 141200 | 5946073150 | 33400 | 33400 | 33450 | 33400 | 473 |
| 389 | 20231113 | 141100 | 5930270300 | 33450 | 33450 | 33450 | 33400 | 518 |
| 390 | 20231113 | 141000 | 5912966600 | 33450 | 33450 | 33450 | 33400 | 525 |
| 391 | 20231113 | 140900 | 5895428700 | 33400 | 33500 | 33500 | 33400 | 418 |
| 392 | 20231113 | 140800 | 5881450000 | 33450 | 33450 | 33500 | 33400 | 607 |
| 393 | 20231113 | 140700 | 5861146850 | 33450 | 33500 | 33500 | 33400 | 288 |
| 394 | 20231113 | 140600 | 5851521500 | 33450 | 33450 | 33600 | 33450 | 435 |
| 395 | 20231113 | 140500 | 5836958200 | 33500 | 33500 | 33550 | 33450 | 620 |
| 396 | 20231113 | 140400 | 5816189850 | 33550 | 33550 | 33600 | 33500 | 334 |
| 397 | 20231113 | 140300 | 5804984750 | 33550 | 33500 | 33600 | 33450 | 624 |
| 398 | 20231113 | 140200 | 5784052650 | 33500 | 33450 | 33500 | 33400 | 1075 |
| 399 | 20231113 | 140100 | 5748058250 | 33500 | 33450 | 33500 | 33400 | 363 |
| 400 | 20231113 | 140000 | 5735917200 | 33500 | 33450 | 33500 | 33450 | 292 |
| 401 | 20231113 | 135900 | 5726149700 | 33450 | 33400 | 33500 | 33400 | 1068 |
| 402 | 20231113 | 135800 | 5690430000 | 33450 | 33450 | 33500 | 33400 | 427 |
| 403 | 20231113 | 135700 | 5676154800 | 33500 | 33450 | 33500 | 33400 | 434 |
| 404 | 20231113 | 135600 | 5661639250 | 33450 | 33500 | 33500 | 33450 | 361 |
| 405 | 20231113 | 135500 | 5649562750 | 33450 | 33400 | 33550 | 33400 | 527 |
| 406 | 20231113 | 135400 | 5631921050 | 33400 | 33450 | 33450 | 33400 | 651 |
| 407 | 20231113 | 135300 | 5610149850 | 33500 | 33450 | 33500 | 33450 | 290 |
| 408 | 20231113 | 135200 | 5600448550 | 33500 | 33500 | 33500 | 33450 | 333 |
| 409 | 20231113 | 135100 | 5589308300 | 33500 | 33450 | 33500 | 33400 | 606 |
| 410 | 20231113 | 135000 | 5569042500 | 33400 | 33450 | 33500 | 33400 | 403 |
| 411 | 20231113 | 134900 | 5555569000 | 33450 | 33500 | 33500 | 33450 | 353 |
| 412 | 20231113 | 134800 | 5543760550 | 33500 | 33450 | 33500 | 33450 | 375 |
| 413 | 20231113 | 134700 | 5531216250 | 33450 | 33450 | 33500 | 33450 | 466 |
| 414 | 20231113 | 134600 | 5515628050 | 33500 | 33550 | 33550 | 33500 | 510 |
| 415 | 20231113 | 134500 | 5498538800 | 33600 | 33500 | 33600 | 33450 | 402 |
| 416 | 20231113 | 134400 | 5485069150 | 33500 | 33450 | 33550 | 33450 | 403 |
| 417 | 20231113 | 134300 | 5471572600 | 33500 | 33450 | 33550 | 33450 | 340 |
| 418 | 20231113 | 134200 | 5460183750 | 33500 | 33500 | 33500 | 33450 | 546 |
| 419 | 20231113 | 134100 | 5441893400 | 33450 | 33450 | 33500 | 33450 | 329 |
| 420 | 20231113 | 134000 | 5430886500 | 33450 | 33450 | 33450 | 33450 | 494 |
| 421 | 20231113 | 133900 | 5414362200 | 33500 | 33500 | 33550 | 33450 | 692 |
| 422 | 20231113 | 133800 | 5391184250 | 33500 | 33550 | 33550 | 33500 | 266 |
| 423 | 20231113 | 133700 | 5382270950 | 33550 | 33500 | 33600 | 33500 | 283 |
| 424 | 20231113 | 133600 | 5372786450 | 33550 | 33550 | 33550 | 33500 | 259 |
| 425 | 20231113 | 133500 | 5364100850 | 33550 | 33600 | 33600 | 33500 | 435 |
| 426 | 20231113 | 133400 | 5349510900 | 33550 | 33600 | 33600 | 33550 | 298 |
| 427 | 20231113 | 133300 | 5339512000 | 33600 | 33600 | 33600 | 33550 | 448 |
| 428 | 20231113 | 133200 | 5324469050 | 33600 | 33550 | 33600 | 33550 | 210 |
| 429 | 20231113 | 133100 | 5317423300 | 33550 | 33550 | 33600 | 33550 | 287 |
| 430 | 20231113 | 133000 | 5307791800 | 33550 | 33550 | 33600 | 33550 | 301 |
| 431 | 20231113 | 132900 | 5297686400 | 33600 | 33550 | 33600 | 33500 | 395 |
| 432 | 20231113 | 132800 | 5284437850 | 33550 | 33550 | 33600 | 33550 | 522 |
| 433 | 20231113 | 132700 | 5266924500 | 33500 | 33550 | 33600 | 33500 | 217 |
| 434 | 20231113 | 132600 | 5259642150 | 33550 | 33600 | 33600 | 33550 | 2203 |
| 435 | 20231113 | 132500 | 5185726650 | 33600 | 33600 | 33650 | 33550 | 448 |
| 436 | 20231113 | 132400 | 5170674050 | 33600 | 33700 | 33700 | 33600 | 468 |
| 437 | 20231113 | 132300 | 5154931250 | 33650 | 33700 | 33700 | 33650 | 293 |
| 438 | 20231113 | 132200 | 5145070900 | 33700 | 33750 | 33750 | 33650 | 1022 |
| 439 | 20231113 | 132100 | 5110636250 | 33750 | 33750 | 33800 | 33700 | 988 |
| 440 | 20231113 | 132000 | 5077308750 | 33750 | 33750 | 33750 | 33700 | 482 |
| 441 | 20231113 | 131900 | 5061057000 | 33750 | 33700 | 33750 | 33650 | 1839 |
| 442 | 20231113 | 131800 | 4999067500 | 33700 | 33750 | 33750 | 33700 | 582 |
| 443 | 20231113 | 131700 | 4979452250 | 33750 | 33700 | 33800 | 33650 | 3006 |
| 444 | 20231113 | 131600 | 4878141250 | 33700 | 33650 | 33700 | 33650 | 429 |
| 445 | 20231113 | 131500 | 4863684600 | 33650 | 33600 | 33700 | 33600 | 485 |
| 446 | 20231113 | 131400 | 4847373950 | 33600 | 33600 | 33600 | 33550 | 158 |
| 447 | 20231113 | 131300 | 4842071550 | 33600 | 33650 | 33650 | 33550 | 727 |
| 448 | 20231113 | 131200 | 4817610200 | 33600 | 33550 | 33600 | 33550 | 804 |
| 449 | 20231113 | 131100 | 4790599600 | 33550 | 33550 | 33600 | 33550 | 164 |
| 450 | 20231113 | 131000 | 4785097300 | 33550 | 33600 | 33600 | 33550 | 183 |
| 451 | 20231113 | 130900 | 4778957200 | 33550 | 33550 | 33600 | 33500 | 126 |
| 452 | 20231113 | 130800 | 4774730550 | 33500 | 33450 | 33550 | 33350 | 513 |
| 453 | 20231113 | 130700 | 4757566600 | 33400 | 33400 | 33400 | 33350 | 422 |
| 454 | 20231113 | 130600 | 4743472500 | 33400 | 33400 | 33400 | 33350 | 407 |
| 455 | 20231113 | 130500 | 4729896650 | 33400 | 33350 | 33400 | 33350 | 265 |
| 456 | 20231113 | 130400 | 4721050750 | 33350 | 33350 | 33400 | 33350 | 178 |
| 457 | 20231113 | 130300 | 4715109100 | 33350 | 33400 | 33400 | 33350 | 614 |
| 458 | 20231113 | 130200 | 4694605650 | 33400 | 33350 | 33400 | 33350 | 945 |
| 459 | 20231113 | 130100 | 4663048100 | 33350 | 33400 | 33450 | 33350 | 2063 |
| 460 | 20231113 | 130000 | 4594165950 | 33400 | 33450 | 33450 | 33400 | 287 |
| 461 | 20231113 | 125900 | 4584579800 | 33400 | 33400 | 33450 | 33400 | 220 |
| 462 | 20231113 | 125800 | 4577229500 | 33450 | 33500 | 33500 | 33400 | 1214 |
| 463 | 20231113 | 125700 | 4536624850 | 33500 | 33450 | 33500 | 33450 | 63 |
| 464 | 20231113 | 125600 | 4534516850 | 33450 | 33450 | 33500 | 33450 | 47 |
| 465 | 20231113 | 125500 | 4532944400 | 33450 | 33450 | 33500 | 33450 | 423 |
| 466 | 20231113 | 125400 | 4518781850 | 33450 | 33500 | 33500 | 33450 | 56 |
| 467 | 20231113 | 125300 | 4516906000 | 33450 | 33500 | 33550 | 33450 | 772 |
| 468 | 20231113 | 125200 | 4491053400 | 33500 | 33600 | 33600 | 33500 | 250 |
| 469 | 20231113 | 125100 | 4482667300 | 33550 | 33550 | 33600 | 33500 | 233 |
| 470 | 20231113 | 125000 | 4474849300 | 33550 | 33550 | 33550 | 33500 | 161 |
| 471 | 20231113 | 124900 | 4469451300 | 33550 | 33600 | 33600 | 33550 | 86 |
| 472 | 20231113 | 124800 | 4466565750 | 33550 | 33500 | 33550 | 33500 | 368 |
| 473 | 20231113 | 124700 | 4454219750 | 33500 | 33500 | 33550 | 33500 | 44 |
| 474 | 20231113 | 124600 | 4452745550 | 33450 | 33500 | 33550 | 33450 | 277 |
| 475 | 20231113 | 124500 | 4443471500 | 33500 | 33550 | 33550 | 33500 | 49 |
| 476 | 20231113 | 124400 | 4441828900 | 33500 | 33550 | 33550 | 33500 | 34 |
| 477 | 20231113 | 124300 | 4440689750 | 33550 | 33500 | 33550 | 33450 | 109 |
| 478 | 20231113 | 124200 | 4437037850 | 33450 | 33500 | 33500 | 33450 | 93 |
| 479 | 20231113 | 124100 | 4433925400 | 33500 | 33500 | 33500 | 33450 | 211 |
| 480 | 20231113 | 124000 | 4426861850 | 33500 | 33500 | 33550 | 33450 | 313 |
| 481 | 20231113 | 123900 | 4416376200 | 33500 | 33500 | 33500 | 33500 | 655 |
| 482 | 20231113 | 123800 | 4394433700 | 33500 | 33550 | 33550 | 33500 | 221 |
| 483 | 20231113 | 123700 | 4387022850 | 33550 | 33500 | 33550 | 33500 | 520 |
| 484 | 20231113 | 123600 | 4369576950 | 33500 | 33550 | 33550 | 33500 | 114 |
| 485 | 20231113 | 123500 | 4365756200 | 33550 | 33550 | 33550 | 33500 | 168 |
| 486 | 20231113 | 123400 | 4360119900 | 33550 | 33500 | 33550 | 33500 | 16 |
| 487 | 20231113 | 123300 | 4359583550 | 33550 | 33500 | 33550 | 33500 | 82 |
| 488 | 20231113 | 123200 | 4356835050 | 33550 | 33550 | 33600 | 33550 | 1064 |
| 489 | 20231113 | 123100 | 4321137750 | 33500 | 33500 | 33550 | 33500 | 70 |
| 490 | 20231113 | 123000 | 4318792500 | 33500 | 33500 | 33550 | 33500 | 115 |
| 491 | 20231113 | 122900 | 4314938400 | 33500 | 33500 | 33550 | 33450 | 298 |
| 492 | 20231113 | 122800 | 4304955050 | 33500 | 33550 | 33550 | 33450 | 595 |
| 493 | 20231113 | 122700 | 4285021200 | 33500 | 33450 | 33550 | 33450 | 419 |
| 494 | 20231113 | 122600 | 4270984800 | 33450 | 33450 | 33450 | 33450 | 175 |
| 495 | 20231113 | 122500 | 4265131050 | 33450 | 33450 | 33500 | 33450 | 117 |
| 496 | 20231113 | 122400 | 4261212900 | 33450 | 33500 | 33500 | 33450 | 97 |
| 497 | 20231113 | 122300 | 4257965350 | 33500 | 33500 | 33500 | 33500 | 616 |
| 498 | 20231113 | 122200 | 4237329350 | 33500 | 33450 | 33500 | 33450 | 122 |
| 499 | 20231113 | 122100 | 4233245050 | 33450 | 33500 | 33500 | 33450 | 364 |
| 500 | 20231113 | 122000 | 4221052650 | 33500 | 33450 | 33500 | 33400 | 57 |
| 501 | 20231113 | 121900 | 4219147000 | 33400 | 33450 | 33500 | 33400 | 252 |
| 502 | 20231113 | 121800 | 4210720950 | 33500 | 33400 | 33500 | 33350 | 1132 |
| 503 | 20231113 | 121700 | 4172891550 | 33400 | 33350 | 33400 | 33350 | 728 |
| 504 | 20231113 | 121600 | 4148586400 | 33400 | 33400 | 33400 | 33350 | 49 |
| 505 | 20231113 | 121500 | 4146951250 | 33400 | 33350 | 33450 | 33350 | 188 |
| 506 | 20231113 | 121400 | 4140680300 | 33400 | 33350 | 33400 | 33350 | 173 |
| 507 | 20231113 | 121300 | 4134905150 | 33400 | 33400 | 33400 | 33350 | 245 |
| 508 | 20231113 | 121200 | 4126724850 | 33400 | 33400 | 33400 | 33350 | 696 |
| 509 | 20231113 | 121100 | 4103494850 | 33400 | 33350 | 33400 | 33350 | 104 |
| 510 | 20231113 | 121000 | 4100023000 | 33350 | 33400 | 33400 | 33350 | 208 |
| 511 | 20231113 | 120900 | 4093084700 | 33400 | 33350 | 33400 | 33350 | 1211 |
| 512 | 20231113 | 120800 | 4052637500 | 33350 | 33350 | 33400 | 33350 | 289 |
| 513 | 20231113 | 120700 | 4042996250 | 33350 | 33350 | 33400 | 33300 | 2406 |
| 514 | 20231113 | 120600 | 3962755850 | 33350 | 33350 | 33400 | 33350 | 107 |
| 515 | 20231113 | 120500 | 3959186850 | 33350 | 33400 | 33400 | 33350 | 296 |
| 516 | 20231113 | 120400 | 3949314750 | 33400 | 33400 | 33450 | 33400 | 1283 |
| 517 | 20231113 | 120300 | 3906462450 | 33450 | 33500 | 33500 | 33400 | 1575 |
| 518 | 20231113 | 120200 | 3853781600 | 33450 | 33500 | 33500 | 33450 | 127 |
| 519 | 20231113 | 120100 | 3849531550 | 33500 | 33450 | 33500 | 33450 | 539 |
| 520 | 20231113 | 120000 | 3831501800 | 33450 | 33500 | 33500 | 33450 | 481 |
| 521 | 20231113 | 115900 | 3815404600 | 33450 | 33450 | 33500 | 33450 | 282 |
| 522 | 20231113 | 115800 | 3805971350 | 33500 | 33500 | 33500 | 33450 | 192 |
| 523 | 20231113 | 115700 | 3799547000 | 33500 | 33500 | 33550 | 33500 | 2873 |
| 524 | 20231113 | 115600 | 3703301400 | 33500 | 33550 | 33550 | 33500 | 70 |
| 525 | 20231113 | 115500 | 3700954500 | 33550 | 33550 | 33550 | 33500 | 188 |
| 526 | 20231113 | 115400 | 3694655400 | 33550 | 33500 | 33550 | 33500 | 355 |
| 527 | 20231113 | 115300 | 3682762400 | 33550 | 33600 | 33600 | 33550 | 130 |
| 528 | 20231113 | 115200 | 3678400850 | 33550 | 33600 | 33600 | 33550 | 1728 |
| 529 | 20231113 | 115100 | 3620426150 | 33550 | 33650 | 33650 | 33550 | 102 |
| 530 | 20231113 | 115000 | 3617002450 | 33600 | 33550 | 33650 | 33550 | 325 |
| 531 | 20231113 | 114900 | 3606094600 | 33550 | 33650 | 33650 | 33550 | 545 |
| 532 | 20231113 | 114800 | 3587790500 | 33650 | 33650 | 33650 | 33600 | 1703 |
| 533 | 20231113 | 114700 | 3530563850 | 33600 | 33650 | 33650 | 33600 | 57 |
| 534 | 20231113 | 114600 | 3528646950 | 33650 | 33600 | 33650 | 33600 | 1103 |
| 535 | 20231113 | 114500 | 3491585200 | 33650 | 33650 | 33650 | 33600 | 113 |
| 536 | 20231113 | 114400 | 3487784350 | 33600 | 33600 | 33650 | 33600 | 79 |
| 537 | 20231113 | 114300 | 3485127750 | 33600 | 33700 | 33700 | 33600 | 2031 |
| 538 | 20231113 | 114200 | 3416798900 | 33750 | 33750 | 33750 | 33700 | 452 |
| 539 | 20231113 | 114100 | 3401556050 | 33700 | 33700 | 33700 | 33700 | 95 |
| 540 | 20231113 | 114000 | 3398354550 | 33700 | 33750 | 33750 | 33700 | 405 |
| 541 | 20231113 | 113900 | 3384703900 | 33750 | 33750 | 33750 | 33700 | 123 |
| 542 | 20231113 | 113800 | 3380558400 | 33700 | 33700 | 33700 | 33700 | 367 |
| 543 | 20231113 | 113700 | 3368190500 | 33700 | 33700 | 33750 | 33700 | 79 |
| 544 | 20231113 | 113600 | 3365528000 | 33700 | 33700 | 33750 | 33700 | 316 |
| 545 | 20231113 | 113500 | 3354877600 | 33700 | 33700 | 33750 | 33700 | 389 |
| 546 | 20231113 | 113400 | 3341765150 | 33700 | 33700 | 33750 | 33700 | 490 |
| 547 | 20231113 | 113300 | 3325240800 | 33700 | 33750 | 33800 | 33700 | 1869 |
| 548 | 20231113 | 113200 | 3262157200 | 33800 | 33750 | 33800 | 33750 | 94 |
| 549 | 20231113 | 113100 | 3258982800 | 33750 | 33800 | 33800 | 33750 | 1245 |
| 550 | 20231113 | 113000 | 3216956600 | 33750 | 33750 | 33800 | 33750 | 200 |
| 551 | 20231113 | 112900 | 3210198500 | 33750 | 33750 | 33800 | 33750 | 54 |
| 552 | 20231113 | 112800 | 3208375450 | 33750 | 33800 | 33800 | 33750 | 106 |
| 553 | 20231113 | 112700 | 3204793900 | 33800 | 33850 | 33850 | 33750 | 450 |
| 554 | 20231113 | 112600 | 3189583900 | 33800 | 33850 | 33850 | 33800 | 521 |
| 555 | 20231113 | 112500 | 3171974050 | 33800 | 33850 | 33900 | 33800 | 814 |
| 556 | 20231113 | 112400 | 3144456150 | 33900 | 33900 | 33900 | 33850 | 123 |
| 557 | 20231113 | 112300 | 3140289750 | 33850 | 33850 | 33850 | 33850 | 356 |
| 558 | 20231113 | 112200 | 3128239150 | 33800 | 33900 | 33900 | 33800 | 1789 |
| 559 | 20231113 | 112100 | 3067687150 | 33850 | 33900 | 33950 | 33850 | 309 |
| 560 | 20231113 | 112000 | 3057200850 | 33850 | 33850 | 33900 | 33850 | 183 |
| 561 | 20231113 | 111900 | 3051006250 | 33850 | 33850 | 33900 | 33850 | 177 |
| 562 | 20231113 | 111800 | 3045012750 | 33950 | 33950 | 33950 | 33850 | 230 |
| 563 | 20231113 | 111700 | 3037215700 | 33900 | 33900 | 33950 | 33900 | 34 |
| 564 | 20231113 | 111600 | 3036063000 | 33900 | 33850 | 33900 | 33850 | 304 |
| 565 | 20231113 | 111500 | 3025758650 | 33850 | 33850 | 33900 | 33850 | 34 |
| 566 | 20231113 | 111400 | 3024607700 | 33900 | 33850 | 33900 | 33850 | 648 |
| 567 | 20231113 | 111300 | 3002669450 | 33900 | 33950 | 33950 | 33900 | 102 |
| 568 | 20231113 | 111200 | 2999211400 | 33900 | 33950 | 33950 | 33900 | 142 |
| 569 | 20231113 | 111100 | 2994393050 | 33950 | 33900 | 33950 | 33900 | 18 |
| 570 | 20231113 | 111000 | 2993782250 | 33900 | 33900 | 33900 | 33850 | 204 |
| 571 | 20231113 | 110900 | 2986870150 | 33850 | 33900 | 33900 | 33850 | 1124 |
| 572 | 20231113 | 110800 | 2948771500 | 33900 | 33950 | 33950 | 33900 | 2329 |
| 573 | 20231113 | 110700 | 2869710950 | 34000 | 33950 | 34000 | 33950 | 143 |
| 574 | 20231113 | 110600 | 2864855700 | 34000 | 33950 | 34000 | 33950 | 67 |
| 575 | 20231113 | 110500 | 2862580350 | 33950 | 34000 | 34000 | 33950 | 57 |
| 576 | 20231113 | 110400 | 2860642450 | 33950 | 34000 | 34100 | 33950 | 2570 |
| 577 | 20231113 | 110300 | 2773092000 | 34000 | 34050 | 34050 | 34000 | 568 |
| 578 | 20231113 | 110200 | 2753779050 | 34000 | 34000 | 34050 | 34000 | 17 |
| 579 | 20231113 | 110100 | 2753200900 | 34000 | 34050 | 34100 | 34000 | 249 |
| 580 | 20231113 | 110000 | 2744722600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 581 | 20231113 | 105900 | 2744722600 | 34100 | 34100 | 34100 | 34100 | 16 |
| 582 | 20231113 | 105800 | 2744177000 | 34150 | 34100 | 34150 | 34050 | 372 |
| 583 | 20231113 | 105700 | 2731491800 | 34100 | 34050 | 34100 | 34050 | 391 |
| 584 | 20231113 | 105600 | 2718178100 | 34050 | 34050 | 34050 | 34000 | 617 |
| 585 | 20231113 | 105500 | 2697197850 | 34050 | 34050 | 34050 | 34000 | 194 |
| 586 | 20231113 | 105400 | 2690594000 | 34050 | 34050 | 34050 | 34000 | 318 |
| 587 | 20231113 | 105300 | 2679779800 | 34000 | 33950 | 34000 | 33950 | 902 |
| 588 | 20231113 | 105200 | 2649113750 | 34000 | 34000 | 34000 | 33950 | 43 |
| 589 | 20231113 | 105100 | 2647653150 | 34050 | 34000 | 34050 | 33950 | 118 |
| 590 | 20231113 | 105000 | 2643644950 | 34000 | 34000 | 34050 | 34000 | 95 |
| 591 | 20231113 | 104900 | 2640414800 | 34050 | 34050 | 34050 | 34000 | 329 |
| 592 | 20231113 | 104800 | 2629228350 | 34050 | 34050 | 34050 | 34050 | 10 |
| 593 | 20231113 | 104700 | 2628887850 | 34050 | 34050 | 34050 | 34000 | 476 |
| 594 | 20231113 | 104600 | 2612695950 | 34050 | 34050 | 34050 | 34000 | 113 |
| 595 | 20231113 | 104500 | 2608853600 | 34000 | 34000 | 34100 | 34000 | 301 |
| 596 | 20231113 | 104400 | 2598619500 | 34000 | 34000 | 34100 | 34000 | 840 |
| 597 | 20231113 | 104300 | 2570059100 | 34000 | 34000 | 34000 | 34000 | 354 |
| 598 | 20231113 | 104200 | 2558023100 | 34000 | 34000 | 34000 | 34000 | 12 |
| 599 | 20231113 | 104100 | 2557615100 | 33950 | 34000 | 34000 | 33950 | 42 |
| 600 | 20231113 | 104000 | 2556188800 | 33950 | 34000 | 34000 | 33950 | 312 |
| 601 | 20231113 | 103900 | 2545581450 | 34050 | 34000 | 34050 | 34000 | 167 |
| 602 | 20231113 | 103800 | 2539903250 | 34050 | 34150 | 34150 | 34050 | 2754 |
| 603 | 20231113 | 103700 | 2446020200 | 34150 | 34150 | 34150 | 34100 | 370 |
| 604 | 20231113 | 103600 | 2433398400 | 34150 | 34150 | 34150 | 34100 | 128 |
| 605 | 20231113 | 103500 | 2429028600 | 34150 | 34150 | 34150 | 34100 | 179 |
| 606 | 20231113 | 103400 | 2422916750 | 34200 | 34200 | 34200 | 34200 | 4 |
| 607 | 20231113 | 103300 | 2422779950 | 34150 | 34150 | 34150 | 34150 | 292 |
| 608 | 20231113 | 103200 | 2412808150 | 34150 | 34150 | 34200 | 34150 | 825 |
| 609 | 20231113 | 103100 | 2384633900 | 34150 | 34050 | 34150 | 34000 | 821 |
| 610 | 20231113 | 103000 | 2356654850 | 34000 | 34050 | 34050 | 34000 | 780 |
| 611 | 20231113 | 102900 | 2330133450 | 34050 | 34000 | 34050 | 34000 | 112 |
| 612 | 20231113 | 102800 | 2326325000 | 34000 | 34050 | 34050 | 34000 | 590 |
| 613 | 20231113 | 102700 | 2306246150 | 34100 | 34050 | 34100 | 34050 | 688 |
| 614 | 20231113 | 102600 | 2282819650 | 34000 | 34050 | 34050 | 34000 | 425 |
| 615 | 20231113 | 102500 | 2268366150 | 34050 | 34000 | 34050 | 34000 | 417 |
| 616 | 20231113 | 102400 | 2254185250 | 34000 | 34050 | 34050 | 34000 | 323 |
| 617 | 20231113 | 102300 | 2243187900 | 34050 | 34050 | 34050 | 34000 | 1094 |
| 618 | 20231113 | 102200 | 2205951250 | 34050 | 34100 | 34100 | 34000 | 2388 |
| 619 | 20231113 | 102100 | 2124569200 | 34150 | 34150 | 34150 | 34150 | 100 |
| 620 | 20231113 | 102000 | 2121154200 | 34150 | 34150 | 34150 | 34100 | 284 |
| 621 | 20231113 | 101900 | 2111469300 | 34100 | 34100 | 34150 | 34100 | 331 |
| 622 | 20231113 | 101800 | 2100182100 | 34100 | 34150 | 34150 | 34100 | 495 |
| 623 | 20231113 | 101700 | 2083292100 | 34150 | 34100 | 34150 | 34100 | 62 |
| 624 | 20231113 | 101600 | 2081177650 | 34100 | 34100 | 34100 | 34100 | 348 |
| 625 | 20231113 | 101500 | 2069310850 | 34100 | 34100 | 34100 | 34050 | 282 |
| 626 | 20231113 | 101400 | 2059696150 | 34100 | 34100 | 34100 | 34100 | 6 |
| 627 | 20231113 | 101300 | 2059491550 | 34050 | 34050 | 34100 | 34050 | 417 |
| 628 | 20231113 | 101200 | 2045273550 | 34050 | 34050 | 34100 | 34050 | 291 |
| 629 | 20231113 | 101100 | 2035364550 | 34050 | 33950 | 34050 | 33950 | 885 |
| 630 | 20231113 | 101000 | 2005271500 | 34000 | 33950 | 34000 | 33950 | 222 |
| 631 | 20231113 | 100900 | 1997734550 | 33950 | 34000 | 34000 | 33950 | 1042 |
| 632 | 20231113 | 100800 | 1962358200 | 33950 | 34000 | 34000 | 33950 | 500 |
| 633 | 20231113 | 100700 | 1945381100 | 34000 | 34050 | 34050 | 34000 | 1497 |
| 634 | 20231113 | 100600 | 1894482450 | 34050 | 34100 | 34100 | 34050 | 1481 |
| 635 | 20231113 | 100500 | 1844051800 | 34050 | 34100 | 34100 | 34050 | 82 |
| 636 | 20231113 | 100400 | 1841257050 | 34100 | 34150 | 34150 | 34100 | 298 |
| 637 | 20231113 | 100300 | 1831094600 | 34150 | 34150 | 34150 | 34150 | 18 |
| 638 | 20231113 | 100200 | 1830479900 | 34150 | 34150 | 34150 | 34100 | 310 |
| 639 | 20231113 | 100100 | 1819904800 | 34100 | 34200 | 34200 | 34100 | 317 |
| 640 | 20231113 | 100000 | 1809091950 | 34150 | 34150 | 34200 | 34150 | 51 |
| 641 | 20231113 | 095900 | 1807350250 | 34100 | 34150 | 34150 | 34100 | 273 |
| 642 | 20231113 | 095800 | 1798027500 | 34200 | 34200 | 34200 | 34150 | 9 |
| 643 | 20231113 | 095700 | 1797719850 | 34200 | 34150 | 34200 | 34150 | 87 |
| 644 | 20231113 | 095600 | 1794747700 | 34200 | 34250 | 34250 | 34200 | 35 |
| 645 | 20231113 | 095500 | 1793549950 | 34250 | 34200 | 34250 | 34050 | 2581 |
| 646 | 20231113 | 095400 | 1705449800 | 34250 | 34250 | 34300 | 34150 | 361 |
| 647 | 20231113 | 095300 | 1693103100 | 34200 | 34300 | 34300 | 34200 | 579 |
| 648 | 20231113 | 095200 | 1673262350 | 34300 | 34250 | 34300 | 34250 | 292 |
| 649 | 20231113 | 095100 | 1663260450 | 34300 | 34250 | 34300 | 34250 | 198 |
| 650 | 20231113 | 095000 | 1656472450 | 34250 | 34250 | 34250 | 34250 | 129 |
| 651 | 20231113 | 094900 | 1652054200 | 34150 | 34200 | 34200 | 34150 | 543 |
| 652 | 20231113 | 094800 | 1633497400 | 34200 | 34150 | 34250 | 34150 | 503 |
| 653 | 20231113 | 094700 | 1616294950 | 34200 | 34300 | 34350 | 34200 | 1292 |
| 654 | 20231113 | 094600 | 1572061000 | 34250 | 34250 | 34300 | 34250 | 573 |
| 655 | 20231113 | 094500 | 1552430900 | 34250 | 34300 | 34300 | 34250 | 19 |
| 656 | 20231113 | 094400 | 1551780100 | 34300 | 34200 | 34350 | 34200 | 1326 |
| 657 | 20231113 | 094300 | 1506271950 | 34250 | 34150 | 34250 | 34150 | 612 |
| 658 | 20231113 | 094200 | 1485326950 | 34150 | 34200 | 34250 | 34150 | 325 |
| 659 | 20231113 | 094100 | 1474213650 | 34200 | 34200 | 34200 | 34200 | 235 |
| 660 | 20231113 | 094000 | 1466176650 | 34200 | 34200 | 34200 | 34200 | 624 |
| 661 | 20231113 | 093900 | 1444835850 | 34200 | 34150 | 34250 | 34150 | 339 |
| 662 | 20231113 | 093800 | 1433240400 | 34200 | 34200 | 34200 | 34200 | 327 |
| 663 | 20231113 | 093700 | 1422057000 | 34200 | 34200 | 34200 | 34150 | 304 |
| 664 | 20231113 | 093600 | 1411674000 | 34100 | 34100 | 34150 | 34050 | 1400 |
| 665 | 20231113 | 093500 | 1363905750 | 34100 | 34050 | 34100 | 34050 | 744 |
| 666 | 20231113 | 093400 | 1338559850 | 34050 | 34050 | 34050 | 34000 | 189 |
| 667 | 20231113 | 093300 | 1332127400 | 34050 | 34050 | 34150 | 34000 | 1142 |
| 668 | 20231113 | 093200 | 1293241900 | 34050 | 34100 | 34150 | 34050 | 1830 |
| 669 | 20231113 | 093100 | 1230844450 | 34150 | 34150 | 34150 | 34050 | 1321 |
| 670 | 20231113 | 093000 | 1185783800 | 34100 | 34200 | 34200 | 34100 | 456 |
| 671 | 20231113 | 092900 | 1170227650 | 34100 | 34200 | 34200 | 34100 | 520 |
| 672 | 20231113 | 092800 | 1152474750 | 34200 | 34150 | 34200 | 34100 | 817 |
| 673 | 20231113 | 092700 | 1124588000 | 34150 | 34200 | 34200 | 34150 | 213 |
| 674 | 20231113 | 092600 | 1117311800 | 34200 | 34200 | 34200 | 34150 | 379 |
| 675 | 20231113 | 092500 | 1104351500 | 34150 | 34200 | 34250 | 34150 | 801 |
| 676 | 20231113 | 092400 | 1076970250 | 34250 | 34250 | 34250 | 34150 | 992 |
| 677 | 20231113 | 092300 | 1043008050 | 34250 | 34200 | 34250 | 34100 | 515 |
| 678 | 20231113 | 092200 | 1025429650 | 34200 | 34050 | 34200 | 34050 | 26 |
| 679 | 20231113 | 092100 | 1024542200 | 34050 | 34150 | 34200 | 34050 | 1171 |
| 680 | 20231113 | 092000 | 984583950 | 34150 | 34050 | 34150 | 34050 | 440 |
| 681 | 20231113 | 091900 | 969586550 | 34000 | 33950 | 34000 | 33950 | 530 |
| 682 | 20231113 | 091800 | 951571600 | 33950 | 34050 | 34050 | 33950 | 1026 |
| 683 | 20231113 | 091700 | 916688300 | 34050 | 34050 | 34100 | 34050 | 1552 |
| 684 | 20231113 | 091600 | 863822000 | 34100 | 34150 | 34150 | 34100 | 795 |
| 685 | 20231113 | 091500 | 836707150 | 34150 | 34300 | 34300 | 34150 | 988 |
| 686 | 20231113 | 091400 | 802928150 | 34250 | 34250 | 34250 | 34200 | 2735 |
| 687 | 20231113 | 091300 | 709288900 | 34300 | 34300 | 34300 | 34250 | 586 |
| 688 | 20231113 | 091200 | 689203700 | 34300 | 34300 | 34350 | 34250 | 325 |
| 689 | 20231113 | 091100 | 678055500 | 34300 | 34450 | 34450 | 34300 | 1909 |
| 690 | 20231113 | 091000 | 612471050 | 34450 | 34450 | 34500 | 34400 | 1219 |
| 691 | 20231113 | 090900 | 570477500 | 34450 | 34400 | 34500 | 34400 | 2168 |
| 692 | 20231113 | 090800 | 495807600 | 34400 | 34350 | 34400 | 34350 | 657 |
| 693 | 20231113 | 090700 | 473207500 | 34350 | 34350 | 34400 | 34350 | 397 |
| 694 | 20231113 | 090600 | 459554300 | 34350 | 34400 | 34450 | 34150 | 493 |
| 695 | 20231113 | 090500 | 442615750 | 34450 | 34400 | 34500 | 34150 | 1973 |
| 696 | 20231113 | 090400 | 374905000 | 34400 | 34300 | 34400 | 34200 | 1739 |
| 697 | 20231113 | 090300 | 315318850 | 34300 | 34350 | 34400 | 34250 | 1409 |
| 698 | 20231113 | 090200 | 266913450 | 34400 | 34150 | 34400 | 34150 | 915 |
| 699 | 20231113 | 090100 | 235615450 | 34200 | 34100 | 34200 | 34050 | 1603 |
| 700 | 20231113 | 090000 | 180937550 | 34150 | 34500 | 34500 | 34150 | 5110 |