38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 210200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 3 | 20231117 | 210100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20231117 | 210000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20231117 | 205900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20231117 | 205800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20231117 | 205700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20231117 | 205600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20231117 | 205500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20231117 | 205400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20231117 | 205300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20231117 | 205200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20231117 | 205100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20231117 | 205000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20231117 | 204900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20231117 | 204800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20231117 | 204700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20231117 | 204600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20231117 | 204500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20231117 | 204400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20231117 | 204300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20231117 | 204200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20231117 | 204100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20231117 | 204000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20231117 | 203900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20231117 | 203800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20231117 | 203700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20231117 | 203600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20231117 | 203500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20231117 | 203400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20231117 | 203300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20231117 | 203200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 33 | 20231117 | 203100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20231117 | 203000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20231117 | 202900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20231117 | 202800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20231117 | 202700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20231117 | 202600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20231117 | 202500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20231117 | 202400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20231117 | 202300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20231117 | 202200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20231117 | 202100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20231117 | 202000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20231117 | 201900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20231117 | 201800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20231117 | 201700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20231117 | 201600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20231117 | 201500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20231117 | 201400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20231117 | 201300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20231117 | 201200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20231117 | 201100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20231117 | 201000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20231117 | 200900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20231117 | 200800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20231117 | 200700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20231117 | 200600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20231117 | 200500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20231117 | 200400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20231117 | 200300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20231117 | 200200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 63 | 20231117 | 200100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20231117 | 200000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20231117 | 195900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20231117 | 195800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20231117 | 195700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20231117 | 195600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20231117 | 195500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20231117 | 195400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20231117 | 195300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20231117 | 195200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20231117 | 195100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20231117 | 195000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20231117 | 194900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20231117 | 194800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20231117 | 194700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20231117 | 194600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20231117 | 194500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20231117 | 194400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20231117 | 194300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20231117 | 194200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20231117 | 194100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20231117 | 194000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20231117 | 193900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20231117 | 193800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20231117 | 193700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20231117 | 193600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20231117 | 193500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20231117 | 193400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20231117 | 193300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20231117 | 193200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 93 | 20231117 | 193100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20231117 | 193000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20231117 | 192900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20231117 | 192800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20231117 | 192700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20231117 | 192600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20231117 | 192500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20231117 | 192400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20231117 | 192300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20231117 | 192200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20231117 | 192100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20231117 | 192000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20231117 | 191900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20231117 | 191800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20231117 | 191700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20231117 | 191600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20231117 | 191500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20231117 | 191400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20231117 | 191300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20231117 | 191200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20231117 | 191100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20231117 | 191000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20231117 | 190900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20231117 | 190800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20231117 | 190700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20231117 | 190600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20231117 | 190500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20231117 | 190400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20231117 | 190300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20231117 | 190200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 123 | 20231117 | 190100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20231117 | 190000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20231117 | 185900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20231117 | 185800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20231117 | 185700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20231117 | 185600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20231117 | 185500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20231117 | 185400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20231117 | 185300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20231117 | 185200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20231117 | 185100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20231117 | 185000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20231117 | 184900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20231117 | 184800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20231117 | 184700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20231117 | 184600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20231117 | 184500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20231117 | 184400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20231117 | 184300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20231117 | 184200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20231117 | 184100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20231117 | 184000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20231117 | 183900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20231117 | 183800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20231117 | 183700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20231117 | 183600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20231117 | 183500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20231117 | 183400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20231117 | 183300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20231117 | 183200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 153 | 20231117 | 183100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20231117 | 183000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20231117 | 182900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20231117 | 182800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20231117 | 182700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20231117 | 182600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20231117 | 182500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20231117 | 182400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20231117 | 182300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20231117 | 182200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20231117 | 182100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20231117 | 182000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20231117 | 181900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20231117 | 181800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20231117 | 181700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20231117 | 181600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20231117 | 181500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20231117 | 181400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20231117 | 181300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20231117 | 181200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20231117 | 181100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20231117 | 181000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20231117 | 180900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20231117 | 180800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20231117 | 180700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20231117 | 180600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20231117 | 180500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20231117 | 180400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20231117 | 180300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20231117 | 180200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 183 | 20231117 | 180100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20231117 | 180000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20231117 | 175900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20231117 | 175800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20231117 | 175700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20231117 | 175600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20231117 | 175500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20231117 | 175400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20231117 | 175300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20231117 | 175200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20231117 | 175100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20231117 | 175000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20231117 | 174900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20231117 | 174800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20231117 | 174700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20231117 | 174600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20231117 | 174500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20231117 | 174400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20231117 | 174300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20231117 | 174200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20231117 | 174100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20231117 | 174000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20231117 | 173900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20231117 | 173800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20231117 | 173700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20231117 | 173600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20231117 | 173500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20231117 | 173400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20231117 | 173300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20231117 | 173200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 213 | 20231117 | 173100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20231117 | 173000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20231117 | 172900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20231117 | 172800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20231117 | 172700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20231117 | 172600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20231117 | 172500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20231117 | 172400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20231117 | 172300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20231117 | 172200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20231117 | 172100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20231117 | 172000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20231117 | 171900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20231117 | 171800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20231117 | 171700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20231117 | 171600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20231117 | 171500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20231117 | 171400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20231117 | 171300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20231117 | 171200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20231117 | 171100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20231117 | 171000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20231117 | 170900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20231117 | 170800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20231117 | 170700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20231117 | 170600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20231117 | 170500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20231117 | 170400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20231117 | 170300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20231117 | 170200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 243 | 20231117 | 170100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20231117 | 170000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20231117 | 165900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20231117 | 165800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20231117 | 165700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20231117 | 165600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20231117 | 165500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20231117 | 165400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20231117 | 165300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20231117 | 165200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20231117 | 165100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 254 | 20231117 | 165000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 255 | 20231117 | 164900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 256 | 20231117 | 164800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 257 | 20231117 | 164700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 258 | 20231117 | 164600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 259 | 20231117 | 164500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 260 | 20231117 | 164400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 261 | 20231117 | 164300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 262 | 20231117 | 164200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 263 | 20231117 | 164100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 264 | 20231117 | 164000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 265 | 20231117 | 163900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 266 | 20231117 | 163800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 267 | 20231117 | 163700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 268 | 20231117 | 163600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 269 | 20231117 | 163500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 270 | 20231117 | 163400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 271 | 20231117 | 163300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 272 | 20231117 | 163200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 273 | 20231117 | 163100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 274 | 20231117 | 163000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 275 | 20231117 | 162900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 276 | 20231117 | 162800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 277 | 20231117 | 162700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 278 | 20231117 | 162600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 279 | 20231117 | 162500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 280 | 20231117 | 162400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 281 | 20231117 | 162300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 282 | 20231117 | 162200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 283 | 20231117 | 162100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 284 | 20231117 | 162000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 285 | 20231117 | 161900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 286 | 20231117 | 161800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 287 | 20231117 | 161700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 288 | 20231117 | 161600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 289 | 20231117 | 161500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 290 | 20231117 | 161400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 291 | 20231117 | 161300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 292 | 20231117 | 161200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 293 | 20231117 | 161100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 294 | 20231117 | 161000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 295 | 20231117 | 160900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 296 | 20231117 | 160800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 297 | 20231117 | 160700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 298 | 20231117 | 160600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 299 | 20231117 | 160500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 300 | 20231117 | 160400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 301 | 20231117 | 160300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 302 | 20231117 | 160200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 303 | 20231117 | 160100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 304 | 20231117 | 160000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 305 | 20231117 | 155900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 306 | 20231117 | 155800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 307 | 20231117 | 155700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 308 | 20231117 | 155600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 309 | 20231117 | 155500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 310 | 20231117 | 155400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 311 | 20231117 | 155300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 312 | 20231117 | 155200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 313 | 20231117 | 155100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 314 | 20231117 | 155000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 315 | 20231117 | 154900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 316 | 20231117 | 154800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 317 | 20231117 | 154700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 318 | 20231117 | 154600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 319 | 20231117 | 154500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 320 | 20231117 | 154400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 321 | 20231117 | 154300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 322 | 20231117 | 154200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 323 | 20231117 | 154100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 324 | 20231117 | 154000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 325 | 20231117 | 153900 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 326 | 20231117 | 153800 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 327 | 20231117 | 153700 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 328 | 20231117 | 153600 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 329 | 20231117 | 153500 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 330 | 20231117 | 153400 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 331 | 20231117 | 153300 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 332 | 20231117 | 153200 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 333 | 20231117 | 153100 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 334 | 20231117 | 153000 | 4721083750 | 37550 | 37550 | 37550 | 37550 | 2686 |
| 335 | 20231117 | 152900 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 336 | 20231117 | 152800 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 337 | 20231117 | 152700 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 338 | 20231117 | 152600 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 339 | 20231117 | 152500 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 340 | 20231117 | 152400 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 341 | 20231117 | 152300 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 342 | 20231117 | 152200 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 343 | 20231117 | 152100 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 344 | 20231117 | 152000 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 345 | 20231117 | 151900 | 4620224450 | 37600 | 37600 | 37600 | 37600 | 38 |
| 346 | 20231117 | 151800 | 4618795650 | 37600 | 37650 | 37650 | 37550 | 887 |
| 347 | 20231117 | 151700 | 4585446550 | 37650 | 37600 | 37650 | 37600 | 196 |
| 348 | 20231117 | 151600 | 4578074000 | 37600 | 37600 | 37650 | 37600 | 301 |
| 349 | 20231117 | 151500 | 4566753050 | 37600 | 37700 | 37750 | 37600 | 269 |
| 350 | 20231117 | 151400 | 4556615850 | 37700 | 37700 | 37750 | 37600 | 668 |
| 351 | 20231117 | 151300 | 4531412650 | 37700 | 37700 | 37700 | 37600 | 671 |
| 352 | 20231117 | 151200 | 4506138000 | 37700 | 37600 | 37700 | 37600 | 164 |
| 353 | 20231117 | 151100 | 4499966950 | 37600 | 37600 | 37700 | 37550 | 164 |
| 354 | 20231117 | 151000 | 4493796300 | 37600 | 37700 | 37700 | 37550 | 292 |
| 355 | 20231117 | 150900 | 4482814850 | 37700 | 37550 | 37700 | 37550 | 288 |
| 356 | 20231117 | 150800 | 4471983800 | 37550 | 37450 | 37600 | 37400 | 268 |
| 357 | 20231117 | 150700 | 4461921350 | 37400 | 37400 | 37450 | 37400 | 308 |
| 358 | 20231117 | 150600 | 4450398400 | 37400 | 37400 | 37450 | 37350 | 416 |
| 359 | 20231117 | 150500 | 4434839850 | 37450 | 37400 | 37500 | 37400 | 258 |
| 360 | 20231117 | 150400 | 4425181900 | 37400 | 37450 | 37550 | 37400 | 212 |
| 361 | 20231117 | 150300 | 4417243100 | 37500 | 37550 | 37600 | 37500 | 331 |
| 362 | 20231117 | 150200 | 4404823400 | 37550 | 37550 | 37650 | 37500 | 151 |
| 363 | 20231117 | 150100 | 4399152550 | 37550 | 37600 | 37700 | 37500 | 259 |
| 364 | 20231117 | 150000 | 4389420550 | 37500 | 37600 | 37700 | 37500 | 276 |
| 365 | 20231117 | 145900 | 4379053300 | 37550 | 37550 | 37700 | 37500 | 158 |
| 366 | 20231117 | 145800 | 4373114200 | 37600 | 37700 | 37750 | 37550 | 229 |
| 367 | 20231117 | 145700 | 4364496250 | 37650 | 37600 | 37750 | 37550 | 222 |
| 368 | 20231117 | 145600 | 4356138200 | 37600 | 37650 | 37750 | 37550 | 321 |
| 369 | 20231117 | 145500 | 4344064200 | 37550 | 37650 | 37750 | 37550 | 743 |
| 370 | 20231117 | 145400 | 4316132500 | 37700 | 37650 | 37700 | 37550 | 175 |
| 371 | 20231117 | 145300 | 4309549750 | 37700 | 37550 | 37700 | 37500 | 163 |
| 372 | 20231117 | 145200 | 4303418350 | 37500 | 37550 | 37650 | 37500 | 414 |
| 373 | 20231117 | 145100 | 4287850400 | 37600 | 37600 | 37650 | 37500 | 234 |
| 374 | 20231117 | 145000 | 4279062500 | 37700 | 37550 | 37700 | 37500 | 108 |
| 375 | 20231117 | 144900 | 4275005050 | 37600 | 37500 | 37600 | 37500 | 205 |
| 376 | 20231117 | 144800 | 4267305450 | 37500 | 37550 | 37800 | 37500 | 469 |
| 377 | 20231117 | 144700 | 4249675300 | 37550 | 37600 | 37600 | 37550 | 382 |
| 378 | 20231117 | 144600 | 4235329050 | 37600 | 37700 | 37700 | 37600 | 357 |
| 379 | 20231117 | 144500 | 4221892750 | 37700 | 37750 | 37750 | 37600 | 183 |
| 380 | 20231117 | 144400 | 4214996400 | 37750 | 37800 | 37900 | 37700 | 411 |
| 381 | 20231117 | 144300 | 4199449200 | 37750 | 37800 | 37850 | 37650 | 719 |
| 382 | 20231117 | 144200 | 4172256050 | 37700 | 37500 | 37700 | 37500 | 396 |
| 383 | 20231117 | 144100 | 4157369150 | 37450 | 37550 | 37700 | 37450 | 623 |
| 384 | 20231117 | 144000 | 4133978100 | 37500 | 37400 | 37500 | 37400 | 154 |
| 385 | 20231117 | 143900 | 4128213300 | 37400 | 37400 | 37450 | 37400 | 146 |
| 386 | 20231117 | 143800 | 4122750250 | 37350 | 37400 | 37400 | 37300 | 260 |
| 387 | 20231117 | 143700 | 4113036700 | 37400 | 37400 | 37450 | 37300 | 98 |
| 388 | 20231117 | 143600 | 4109373750 | 37350 | 37400 | 37550 | 37350 | 320 |
| 389 | 20231117 | 143500 | 4097396700 | 37400 | 37400 | 37450 | 37400 | 108 |
| 390 | 20231117 | 143400 | 4093354900 | 37400 | 37450 | 37500 | 37400 | 658 |
| 391 | 20231117 | 143300 | 4068735400 | 37450 | 37400 | 37550 | 37350 | 209 |
| 392 | 20231117 | 143200 | 4060906300 | 37350 | 37450 | 37500 | 37300 | 673 |
| 393 | 20231117 | 143100 | 4035752150 | 37400 | 37400 | 37550 | 37400 | 208 |
| 394 | 20231117 | 143000 | 4027953200 | 37400 | 37550 | 37550 | 37400 | 641 |
| 395 | 20231117 | 142900 | 4003924800 | 37550 | 37550 | 37600 | 37500 | 429 |
| 396 | 20231117 | 142800 | 3987820800 | 37550 | 37400 | 37650 | 37400 | 234 |
| 397 | 20231117 | 142700 | 3979024400 | 37400 | 37400 | 37500 | 37350 | 385 |
| 398 | 20231117 | 142600 | 3964609950 | 37400 | 37350 | 37400 | 37250 | 446 |
| 399 | 20231117 | 142500 | 3947955150 | 37300 | 37250 | 37300 | 37250 | 210 |
| 400 | 20231117 | 142400 | 3940126600 | 37250 | 37250 | 37350 | 37250 | 224 |
| 401 | 20231117 | 142300 | 3931775650 | 37250 | 37250 | 37350 | 37250 | 222 |
| 402 | 20231117 | 142200 | 3923494350 | 37200 | 37200 | 37350 | 37200 | 250 |
| 403 | 20231117 | 142100 | 3914177300 | 37250 | 37200 | 37300 | 37200 | 504 |
| 404 | 20231117 | 142000 | 3895419350 | 37250 | 37300 | 37350 | 37250 | 529 |
| 405 | 20231117 | 141900 | 3875702050 | 37250 | 37250 | 37300 | 37250 | 178 |
| 406 | 20231117 | 141800 | 3869067200 | 37250 | 37300 | 37350 | 37250 | 282 |
| 407 | 20231117 | 141700 | 3858545050 | 37300 | 37350 | 37350 | 37250 | 740 |
| 408 | 20231117 | 141600 | 3830977250 | 37350 | 37300 | 37400 | 37250 | 359 |
| 409 | 20231117 | 141500 | 3817586900 | 37300 | 37400 | 37450 | 37300 | 709 |
| 410 | 20231117 | 141400 | 3791111800 | 37400 | 37300 | 37450 | 37300 | 713 |
| 411 | 20231117 | 141300 | 3764477900 | 37300 | 37350 | 37400 | 37200 | 264 |
| 412 | 20231117 | 141200 | 3754623350 | 37350 | 37350 | 37350 | 37200 | 1642 |
| 413 | 20231117 | 141100 | 3693415350 | 37350 | 37450 | 37450 | 37300 | 1735 |
| 414 | 20231117 | 141000 | 3628522600 | 37450 | 37550 | 37650 | 37450 | 511 |
| 415 | 20231117 | 140900 | 3609333400 | 37500 | 37550 | 37600 | 37500 | 414 |
| 416 | 20231117 | 140800 | 3593799950 | 37500 | 37600 | 37700 | 37500 | 1389 |
| 417 | 20231117 | 140700 | 3541641750 | 37600 | 37650 | 37700 | 37600 | 312 |
| 418 | 20231117 | 140600 | 3529896550 | 37700 | 37750 | 37800 | 37650 | 237 |
| 419 | 20231117 | 140500 | 3520963700 | 37750 | 37750 | 37850 | 37700 | 280 |
| 420 | 20231117 | 140400 | 3510399600 | 37800 | 37750 | 37800 | 37700 | 234 |
| 421 | 20231117 | 140300 | 3501571300 | 37750 | 37850 | 37900 | 37750 | 183 |
| 422 | 20231117 | 140200 | 3494651600 | 37900 | 37900 | 37900 | 37800 | 374 |
| 423 | 20231117 | 140100 | 3480491600 | 37900 | 37800 | 37900 | 37800 | 134 |
| 424 | 20231117 | 140000 | 3475423900 | 37800 | 37850 | 37850 | 37800 | 129 |
| 425 | 20231117 | 135900 | 3470546800 | 37850 | 37850 | 37950 | 37850 | 291 |
| 426 | 20231117 | 135800 | 3459518900 | 37850 | 37800 | 37900 | 37800 | 214 |
| 427 | 20231117 | 135700 | 3451422350 | 37800 | 37900 | 37900 | 37750 | 275 |
| 428 | 20231117 | 135600 | 3441005850 | 37850 | 37750 | 38000 | 37700 | 202 |
| 429 | 20231117 | 135500 | 3433366900 | 37750 | 37700 | 37800 | 37700 | 155 |
| 430 | 20231117 | 135400 | 3427514250 | 37700 | 37650 | 37750 | 37600 | 189 |
| 431 | 20231117 | 135300 | 3420390550 | 37600 | 37600 | 37700 | 37600 | 166 |
| 432 | 20231117 | 135200 | 3414146900 | 37600 | 37700 | 37700 | 37600 | 184 |
| 433 | 20231117 | 135100 | 3407220700 | 37700 | 37600 | 37750 | 37600 | 141 |
| 434 | 20231117 | 135000 | 3401910350 | 37600 | 37600 | 37600 | 37600 | 81 |
| 435 | 20231117 | 134900 | 3398864750 | 37650 | 37650 | 37700 | 37650 | 217 |
| 436 | 20231117 | 134800 | 3390691400 | 37700 | 37700 | 37800 | 37650 | 83 |
| 437 | 20231117 | 134700 | 3387562900 | 37700 | 37750 | 37800 | 37700 | 193 |
| 438 | 20231117 | 134600 | 3380277650 | 37700 | 37750 | 37850 | 37650 | 189 |
| 439 | 20231117 | 134500 | 3373143050 | 37750 | 37800 | 37800 | 37750 | 46 |
| 440 | 20231117 | 134400 | 3371406100 | 37950 | 37800 | 37950 | 37750 | 193 |
| 441 | 20231117 | 134300 | 3364110600 | 37750 | 37650 | 37750 | 37650 | 117 |
| 442 | 20231117 | 134200 | 3359701300 | 37650 | 37650 | 37700 | 37650 | 108 |
| 443 | 20231117 | 134100 | 3355634100 | 37650 | 37600 | 37800 | 37550 | 162 |
| 444 | 20231117 | 134000 | 3349528800 | 37650 | 37600 | 37800 | 37550 | 77 |
| 445 | 20231117 | 133900 | 3346633500 | 37550 | 37450 | 37600 | 37450 | 690 |
| 446 | 20231117 | 133800 | 3320707000 | 37450 | 37500 | 37500 | 37450 | 201 |
| 447 | 20231117 | 133700 | 3313176100 | 37500 | 37500 | 37500 | 37450 | 67 |
| 448 | 20231117 | 133600 | 3310666600 | 37450 | 37550 | 37550 | 37400 | 1939 |
| 449 | 20231117 | 133500 | 3238085850 | 37550 | 37550 | 37600 | 37450 | 464 |
| 450 | 20231117 | 133400 | 3220672750 | 37550 | 37500 | 37550 | 37450 | 364 |
| 451 | 20231117 | 133300 | 3207031600 | 37500 | 37450 | 37550 | 37450 | 136 |
| 452 | 20231117 | 133200 | 3201929000 | 37450 | 37500 | 37500 | 37450 | 109 |
| 453 | 20231117 | 133100 | 3197845700 | 37450 | 37550 | 37550 | 37450 | 974 |
| 454 | 20231117 | 133000 | 3161311500 | 37550 | 37600 | 37600 | 37550 | 146 |
| 455 | 20231117 | 132900 | 3155822550 | 37600 | 37600 | 37650 | 37550 | 152 |
| 456 | 20231117 | 132800 | 3150110700 | 37600 | 37550 | 37600 | 37550 | 115 |
| 457 | 20231117 | 132700 | 3145788550 | 37550 | 37550 | 37600 | 37550 | 264 |
| 458 | 20231117 | 132600 | 3135875200 | 37550 | 37650 | 37700 | 37550 | 124 |
| 459 | 20231117 | 132500 | 3131208400 | 37650 | 37500 | 37800 | 37500 | 112 |
| 460 | 20231117 | 132400 | 3127000150 | 37450 | 37550 | 37750 | 37450 | 305 |
| 461 | 20231117 | 132300 | 3115563150 | 37700 | 37650 | 37750 | 37550 | 192 |
| 462 | 20231117 | 132200 | 3108335700 | 37650 | 37550 | 37650 | 37500 | 174 |
| 463 | 20231117 | 132100 | 3101804700 | 37550 | 37550 | 37550 | 37500 | 324 |
| 464 | 20231117 | 132000 | 3089639200 | 37500 | 37550 | 37550 | 37500 | 246 |
| 465 | 20231117 | 131900 | 3080408100 | 37550 | 37600 | 37600 | 37500 | 128 |
| 466 | 20231117 | 131800 | 3075604200 | 37600 | 37600 | 37650 | 37600 | 708 |
| 467 | 20231117 | 131700 | 3048981500 | 37550 | 37550 | 37550 | 37500 | 291 |
| 468 | 20231117 | 131600 | 3038063150 | 37600 | 37750 | 37750 | 37500 | 1142 |
| 469 | 20231117 | 131500 | 2995160300 | 37750 | 37850 | 37850 | 37700 | 709 |
| 470 | 20231117 | 131400 | 2968378000 | 37850 | 37850 | 37850 | 37800 | 131 |
| 471 | 20231117 | 131300 | 2963422450 | 37850 | 37850 | 37850 | 37850 | 250 |
| 472 | 20231117 | 131200 | 2953959950 | 37850 | 37950 | 37950 | 37850 | 352 |
| 473 | 20231117 | 131100 | 2940623900 | 37900 | 37950 | 37950 | 37900 | 350 |
| 474 | 20231117 | 131000 | 2927349300 | 37950 | 37950 | 38000 | 37950 | 163 |
| 475 | 20231117 | 130900 | 2921162900 | 38050 | 38000 | 38050 | 37950 | 249 |
| 476 | 20231117 | 130800 | 2911698000 | 38000 | 38050 | 38150 | 38000 | 334 |
| 477 | 20231117 | 130700 | 2898989050 | 38050 | 38050 | 38150 | 38050 | 121 |
| 478 | 20231117 | 130600 | 2894377500 | 38050 | 38050 | 38250 | 38050 | 127 |
| 479 | 20231117 | 130500 | 2889544800 | 38050 | 38050 | 38250 | 38050 | 94 |
| 480 | 20231117 | 130400 | 2885967150 | 38050 | 38150 | 38250 | 38050 | 490 |
| 481 | 20231117 | 130300 | 2867265750 | 38150 | 38150 | 38150 | 38150 | 120 |
| 482 | 20231117 | 130200 | 2862687750 | 38200 | 38200 | 38200 | 38200 | 217 |
| 483 | 20231117 | 130100 | 2854398350 | 38150 | 38100 | 38150 | 38100 | 88 |
| 484 | 20231117 | 130000 | 2851043800 | 38150 | 38100 | 38150 | 38050 | 86 |
| 485 | 20231117 | 125900 | 2847766750 | 38000 | 38050 | 38050 | 38000 | 75 |
| 486 | 20231117 | 125800 | 2844913050 | 38000 | 38050 | 38050 | 38000 | 296 |
| 487 | 20231117 | 125700 | 2833660050 | 38000 | 38000 | 38100 | 38000 | 656 |
| 488 | 20231117 | 125600 | 2808731250 | 38000 | 38100 | 38100 | 38000 | 277 |
| 489 | 20231117 | 125500 | 2798184000 | 38100 | 38000 | 38100 | 38000 | 98 |
| 490 | 20231117 | 125400 | 2794459850 | 38050 | 38100 | 38100 | 38050 | 214 |
| 491 | 20231117 | 125300 | 2786312150 | 38100 | 38150 | 38150 | 38050 | 522 |
| 492 | 20231117 | 125200 | 2766432700 | 38150 | 38150 | 38150 | 38150 | 130 |
| 493 | 20231117 | 125100 | 2761473200 | 38150 | 38100 | 38150 | 38100 | 123 |
| 494 | 20231117 | 125000 | 2756781800 | 38100 | 38100 | 38100 | 38050 | 512 |
| 495 | 20231117 | 124900 | 2737279850 | 38100 | 38150 | 38150 | 38100 | 21 |
| 496 | 20231117 | 124800 | 2736478950 | 38150 | 38150 | 38150 | 38100 | 121 |
| 497 | 20231117 | 124700 | 2731865350 | 38150 | 38250 | 38250 | 38150 | 849 |
| 498 | 20231117 | 124600 | 2699459300 | 38250 | 38250 | 38250 | 38250 | 2 |
| 499 | 20231117 | 124500 | 2699382800 | 38300 | 38300 | 38300 | 38300 | 47 |
| 500 | 20231117 | 124400 | 2697582700 | 38300 | 38250 | 38300 | 38250 | 19 |
| 501 | 20231117 | 124300 | 2696855050 | 38250 | 38200 | 38250 | 38200 | 76 |
| 502 | 20231117 | 124200 | 2693948800 | 38200 | 38300 | 38300 | 38200 | 91 |
| 503 | 20231117 | 124100 | 2690472050 | 38300 | 38300 | 38300 | 38250 | 202 |
| 504 | 20231117 | 124000 | 2682735500 | 38300 | 38250 | 38300 | 38250 | 295 |
| 505 | 20231117 | 123900 | 2671443750 | 38250 | 38250 | 38350 | 38250 | 81 |
| 506 | 20231117 | 123800 | 2668342800 | 38250 | 38300 | 38300 | 38250 | 24 |
| 507 | 20231117 | 123700 | 2667423800 | 38300 | 38300 | 38300 | 38300 | 11 |
| 508 | 20231117 | 123600 | 2667002500 | 38300 | 38250 | 38300 | 38250 | 113 |
| 509 | 20231117 | 123500 | 2662675750 | 38300 | 38300 | 38300 | 38250 | 37 |
| 510 | 20231117 | 123400 | 2661258700 | 38300 | 38300 | 38300 | 38300 | 19 |
| 511 | 20231117 | 123300 | 2660531000 | 38300 | 38300 | 38300 | 38250 | 25 |
| 512 | 20231117 | 123200 | 2659573600 | 38350 | 38250 | 38400 | 38250 | 72 |
| 513 | 20231117 | 123100 | 2656812350 | 38250 | 38250 | 38250 | 38200 | 89 |
| 514 | 20231117 | 123000 | 2653412350 | 38200 | 38250 | 38250 | 38200 | 6 |
| 515 | 20231117 | 122900 | 2653182900 | 38350 | 38350 | 38350 | 38350 | 63 |
| 516 | 20231117 | 122800 | 2650766850 | 38200 | 38200 | 38200 | 38200 | 35 |
| 517 | 20231117 | 122700 | 2649429850 | 38200 | 38200 | 38200 | 38200 | 11 |
| 518 | 20231117 | 122600 | 2649009650 | 38200 | 38200 | 38200 | 38200 | 98 |
| 519 | 20231117 | 122500 | 2645266050 | 38200 | 38250 | 38250 | 38200 | 63 |
| 520 | 20231117 | 122400 | 2642856400 | 38200 | 38200 | 38200 | 38200 | 101 |
| 521 | 20231117 | 122300 | 2638998200 | 38150 | 38200 | 38200 | 38150 | 345 |
| 522 | 20231117 | 122200 | 2625822100 | 38250 | 38250 | 38250 | 38200 | 31 |
| 523 | 20231117 | 122100 | 2624636400 | 38250 | 38250 | 38250 | 38200 | 92 |
| 524 | 20231117 | 122000 | 2621117450 | 38250 | 38300 | 38300 | 38250 | 56 |
| 525 | 20231117 | 121900 | 2618974700 | 38250 | 38250 | 38250 | 38250 | 4 |
| 526 | 20231117 | 121800 | 2618821700 | 38250 | 38250 | 38250 | 38250 | 32 |
| 527 | 20231117 | 121700 | 2617597700 | 38250 | 38200 | 38250 | 38200 | 14 |
| 528 | 20231117 | 121600 | 2617062300 | 38200 | 38200 | 38200 | 38200 | 10 |
| 529 | 20231117 | 121500 | 2616680300 | 38200 | 38200 | 38200 | 38200 | 2 |
| 530 | 20231117 | 121400 | 2616603900 | 38250 | 38250 | 38350 | 38250 | 103 |
| 531 | 20231117 | 121300 | 2612663150 | 38350 | 38350 | 38400 | 38300 | 278 |
| 532 | 20231117 | 121200 | 2602003800 | 38350 | 38350 | 38350 | 38350 | 9 |
| 533 | 20231117 | 121100 | 2601658650 | 38300 | 38350 | 38350 | 38300 | 215 |
| 534 | 20231117 | 121000 | 2593423150 | 38350 | 38300 | 38350 | 38300 | 23 |
| 535 | 20231117 | 120900 | 2592541750 | 38250 | 38200 | 38250 | 38200 | 5 |
| 536 | 20231117 | 120800 | 2592350700 | 38200 | 38200 | 38200 | 38200 | 11 |
| 537 | 20231117 | 120700 | 2591930500 | 38200 | 38300 | 38300 | 38200 | 459 |
| 538 | 20231117 | 120600 | 2574386400 | 38250 | 38300 | 38300 | 38250 | 115 |
| 539 | 20231117 | 120500 | 2569982900 | 38450 | 38350 | 38450 | 38350 | 103 |
| 540 | 20231117 | 120400 | 2566025950 | 38350 | 38450 | 38500 | 38350 | 106 |
| 541 | 20231117 | 120300 | 2561957500 | 38450 | 38550 | 38550 | 38450 | 865 |
| 542 | 20231117 | 120200 | 2528631450 | 38600 | 38600 | 38600 | 38600 | 7 |
| 543 | 20231117 | 120100 | 2528361250 | 38600 | 38600 | 38600 | 38600 | 106 |
| 544 | 20231117 | 120000 | 2524269650 | 38600 | 38550 | 38650 | 38550 | 316 |
| 545 | 20231117 | 115900 | 2512079450 | 38550 | 38550 | 38550 | 38500 | 12 |
| 546 | 20231117 | 115800 | 2511616900 | 38550 | 38500 | 38550 | 38500 | 36 |
| 547 | 20231117 | 115700 | 2510230350 | 38500 | 38450 | 38550 | 38450 | 63 |
| 548 | 20231117 | 115600 | 2507805400 | 38450 | 38450 | 38450 | 38450 | 11 |
| 549 | 20231117 | 115500 | 2507382450 | 38450 | 38400 | 38500 | 38400 | 8 |
| 550 | 20231117 | 115400 | 2507074850 | 38450 | 38350 | 38450 | 38350 | 18 |
| 551 | 20231117 | 115300 | 2506383100 | 38400 | 38450 | 38450 | 38400 | 74 |
| 552 | 20231117 | 115200 | 2503537850 | 38450 | 38300 | 38500 | 38300 | 7 |
| 553 | 20231117 | 115100 | 2503269200 | 38500 | 38350 | 38500 | 38300 | 136 |
| 554 | 20231117 | 115000 | 2498053000 | 38500 | 38300 | 38500 | 38300 | 9 |
| 555 | 20231117 | 114900 | 2497707750 | 38300 | 38200 | 38350 | 38200 | 165 |
| 556 | 20231117 | 114800 | 2491403700 | 38350 | 38200 | 38350 | 38200 | 10 |
| 557 | 20231117 | 114700 | 2491021550 | 38200 | 38350 | 38350 | 38200 | 633 |
| 558 | 20231117 | 114600 | 2466832600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 559 | 20231117 | 114500 | 2466832600 | 38350 | 38300 | 38350 | 38300 | 65 |
| 560 | 20231117 | 114400 | 2464340150 | 38300 | 38250 | 38300 | 38200 | 74 |
| 561 | 20231117 | 114300 | 2461513000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 562 | 20231117 | 114200 | 2461513000 | 38200 | 38300 | 38300 | 38200 | 345 |
| 563 | 20231117 | 114100 | 2448327500 | 38300 | 38300 | 38300 | 38300 | 78 |
| 564 | 20231117 | 114000 | 2445340100 | 38300 | 38300 | 38300 | 38300 | 2 |
| 565 | 20231117 | 113900 | 2445263500 | 38300 | 38300 | 38300 | 38300 | 1 |
| 566 | 20231117 | 113800 | 2445225200 | 38300 | 38300 | 38300 | 38300 | 10 |
| 567 | 20231117 | 113700 | 2444842200 | 38200 | 38250 | 38250 | 38200 | 619 |
| 568 | 20231117 | 113600 | 2421193650 | 38250 | 38300 | 38300 | 38250 | 35 |
| 569 | 20231117 | 113500 | 2419853650 | 38300 | 38400 | 38400 | 38200 | 1295 |
| 570 | 20231117 | 113400 | 2370254350 | 38450 | 38550 | 38550 | 38400 | 346 |
| 571 | 20231117 | 113300 | 2356954600 | 38550 | 38450 | 38600 | 38400 | 557 |
| 572 | 20231117 | 113200 | 2335510000 | 38550 | 38450 | 38600 | 38450 | 55 |
| 573 | 20231117 | 113100 | 2333388400 | 38450 | 38500 | 38500 | 38450 | 23 |
| 574 | 20231117 | 113000 | 2332503700 | 38450 | 38450 | 38450 | 38450 | 4 |
| 575 | 20231117 | 112900 | 2332349900 | 38400 | 38450 | 38450 | 38400 | 92 |
| 576 | 20231117 | 112800 | 2328816950 | 38450 | 38450 | 38450 | 38450 | 103 |
| 577 | 20231117 | 112700 | 2324856600 | 38500 | 38550 | 38550 | 38500 | 159 |
| 578 | 20231117 | 112600 | 2318734500 | 38450 | 38600 | 38600 | 38450 | 79 |
| 579 | 20231117 | 112500 | 2315687200 | 38450 | 38500 | 38600 | 38450 | 175 |
| 580 | 20231117 | 112400 | 2308945550 | 38450 | 38600 | 38600 | 38450 | 332 |
| 581 | 20231117 | 112300 | 2296156400 | 38600 | 38650 | 38650 | 38600 | 52 |
| 582 | 20231117 | 112200 | 2294148000 | 38600 | 38550 | 38600 | 38550 | 136 |
| 583 | 20231117 | 112100 | 2288902200 | 38500 | 38500 | 38500 | 38500 | 2 |
| 584 | 20231117 | 112000 | 2288825200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 585 | 20231117 | 111900 | 2288825200 | 38550 | 38500 | 38650 | 38500 | 137 |
| 586 | 20231117 | 111800 | 2283548850 | 38450 | 38450 | 38500 | 38450 | 69 |
| 587 | 20231117 | 111700 | 2280892450 | 38450 | 38450 | 38450 | 38450 | 17 |
| 588 | 20231117 | 111600 | 2280238800 | 38450 | 38450 | 38450 | 38450 | 4 |
| 589 | 20231117 | 111500 | 2280085000 | 38450 | 38450 | 38500 | 38450 | 6 |
| 590 | 20231117 | 111400 | 2279854250 | 38500 | 38450 | 38500 | 38450 | 74 |
| 591 | 20231117 | 111300 | 2277006100 | 38450 | 38450 | 38450 | 38450 | 2 |
| 592 | 20231117 | 111200 | 2276929200 | 38450 | 38350 | 38450 | 38350 | 152 |
| 593 | 20231117 | 111100 | 2271092200 | 38350 | 38350 | 38350 | 38350 | 1 |
| 594 | 20231117 | 111000 | 2271053850 | 38400 | 38350 | 38400 | 38350 | 104 |
| 595 | 20231117 | 110900 | 2267060950 | 38400 | 38350 | 38400 | 38350 | 90 |
| 596 | 20231117 | 110800 | 2263606300 | 38300 | 38300 | 38300 | 38300 | 1 |
| 597 | 20231117 | 110700 | 2263568000 | 38300 | 38350 | 38350 | 38300 | 188 |
| 598 | 20231117 | 110600 | 2256358250 | 38400 | 38400 | 38400 | 38350 | 74 |
| 599 | 20231117 | 110500 | 2253517200 | 38350 | 38350 | 38350 | 38350 | 33 |
| 600 | 20231117 | 110400 | 2252251650 | 38350 | 38350 | 38350 | 38350 | 26 |
| 601 | 20231117 | 110300 | 2251254550 | 38350 | 38250 | 38350 | 38200 | 259 |
| 602 | 20231117 | 110200 | 2241324050 | 38250 | 38300 | 38300 | 38250 | 175 |
| 603 | 20231117 | 110100 | 2234624600 | 38350 | 38250 | 38350 | 38250 | 26 |
| 604 | 20231117 | 110000 | 2233628300 | 38200 | 38150 | 38200 | 38150 | 17 |
| 605 | 20231117 | 105900 | 2232979150 | 38150 | 38250 | 38250 | 38150 | 81 |
| 606 | 20231117 | 105800 | 2229883050 | 38150 | 38200 | 38350 | 38150 | 177 |
| 607 | 20231117 | 105700 | 2223121800 | 38250 | 38200 | 38250 | 38200 | 130 |
| 608 | 20231117 | 105600 | 2218154300 | 38200 | 38300 | 38400 | 38200 | 1144 |
| 609 | 20231117 | 105500 | 2174375550 | 38350 | 38450 | 38450 | 38300 | 113 |
| 610 | 20231117 | 105400 | 2170036100 | 38350 | 38350 | 38350 | 38350 | 57 |
| 611 | 20231117 | 105300 | 2167850150 | 38350 | 38400 | 38400 | 38350 | 235 |
| 612 | 20231117 | 105200 | 2158830050 | 38400 | 38400 | 38400 | 38400 | 9 |
| 613 | 20231117 | 105100 | 2158484450 | 38400 | 38500 | 38500 | 38400 | 270 |
| 614 | 20231117 | 105000 | 2148100050 | 38450 | 38500 | 38550 | 38450 | 170 |
| 615 | 20231117 | 104900 | 2141553850 | 38500 | 38550 | 38550 | 38500 | 58 |
| 616 | 20231117 | 104800 | 2139318450 | 38550 | 38550 | 38650 | 38550 | 64 |
| 617 | 20231117 | 104700 | 2136851050 | 38550 | 38550 | 38650 | 38550 | 79 |
| 618 | 20231117 | 104600 | 2133798700 | 38550 | 38500 | 38550 | 38500 | 14 |
| 619 | 20231117 | 104500 | 2133259450 | 38550 | 38700 | 38700 | 38550 | 40 |
| 620 | 20231117 | 104400 | 2131716900 | 38700 | 38600 | 38700 | 38600 | 240 |
| 621 | 20231117 | 104300 | 2122447500 | 38600 | 38500 | 38650 | 38500 | 70 |
| 622 | 20231117 | 104200 | 2119743200 | 38700 | 38700 | 38700 | 38700 | 4 |
| 623 | 20231117 | 104100 | 2119588400 | 38450 | 38450 | 38550 | 38450 | 78 |
| 624 | 20231117 | 104000 | 2116586600 | 38550 | 38550 | 38550 | 38550 | 89 |
| 625 | 20231117 | 103900 | 2113155650 | 38550 | 38550 | 38550 | 38550 | 15 |
| 626 | 20231117 | 103800 | 2112577400 | 38550 | 38450 | 38550 | 38450 | 68 |
| 627 | 20231117 | 103700 | 2109958600 | 38450 | 38500 | 38550 | 38450 | 119 |
| 628 | 20231117 | 103600 | 2105378000 | 38500 | 38500 | 38500 | 38500 | 58 |
| 629 | 20231117 | 103500 | 2103145000 | 38500 | 38400 | 38500 | 38400 | 65 |
| 630 | 20231117 | 103400 | 2100648500 | 38450 | 38450 | 38450 | 38450 | 42 |
| 631 | 20231117 | 103300 | 2099033600 | 38450 | 38450 | 38450 | 38450 | 18 |
| 632 | 20231117 | 103200 | 2098341500 | 38450 | 38300 | 38450 | 38300 | 72 |
| 633 | 20231117 | 103100 | 2095582800 | 38300 | 38300 | 38500 | 38250 | 265 |
| 634 | 20231117 | 103000 | 2085395000 | 38300 | 38450 | 38450 | 38300 | 119 |
| 635 | 20231117 | 102900 | 2080836400 | 38450 | 38550 | 38600 | 38300 | 1080 |
| 636 | 20231117 | 102800 | 2039346700 | 38550 | 38550 | 38550 | 38550 | 15 |
| 637 | 20231117 | 102700 | 2038768450 | 38450 | 38500 | 38700 | 38450 | 844 |
| 638 | 20231117 | 102600 | 2006272200 | 38700 | 38550 | 38700 | 38550 | 7 |
| 639 | 20231117 | 102500 | 2006002050 | 38550 | 38600 | 38600 | 38550 | 386 |
| 640 | 20231117 | 102400 | 1991118700 | 38650 | 38600 | 38650 | 38600 | 53 |
| 641 | 20231117 | 102300 | 1989072750 | 38700 | 38600 | 38700 | 38600 | 322 |
| 642 | 20231117 | 102200 | 1976636950 | 38600 | 38600 | 38650 | 38600 | 279 |
| 643 | 20231117 | 102100 | 1965863950 | 38650 | 38700 | 38700 | 38650 | 235 |
| 644 | 20231117 | 102000 | 1956778450 | 38750 | 38750 | 38750 | 38750 | 48 |
| 645 | 20231117 | 101900 | 1954918450 | 38850 | 38800 | 38850 | 38800 | 58 |
| 646 | 20231117 | 101800 | 1952665200 | 38800 | 38800 | 38800 | 38800 | 298 |
| 647 | 20231117 | 101700 | 1941102800 | 38800 | 38800 | 38800 | 38800 | 2 |
| 648 | 20231117 | 101600 | 1941025200 | 38800 | 38800 | 38800 | 38800 | 47 |
| 649 | 20231117 | 101500 | 1939201600 | 38800 | 38650 | 38800 | 38600 | 69 |
| 650 | 20231117 | 101400 | 1936525200 | 38650 | 38650 | 38650 | 38650 | 73 |
| 651 | 20231117 | 101300 | 1933703750 | 38650 | 38650 | 38650 | 38650 | 23 |
| 652 | 20231117 | 101200 | 1932814800 | 38650 | 38750 | 38750 | 38600 | 285 |
| 653 | 20231117 | 101100 | 1921798600 | 38750 | 38750 | 38750 | 38600 | 332 |
| 654 | 20231117 | 101000 | 1908975900 | 38650 | 38650 | 38650 | 38600 | 201 |
| 655 | 20231117 | 100900 | 1901212000 | 38650 | 38800 | 38800 | 38650 | 63 |
| 656 | 20231117 | 100800 | 1898770900 | 38600 | 38650 | 38650 | 38600 | 495 |
| 657 | 20231117 | 100700 | 1879660800 | 38600 | 38650 | 38650 | 38600 | 615 |
| 658 | 20231117 | 100600 | 1855918950 | 38600 | 38600 | 38600 | 38600 | 1 |
| 659 | 20231117 | 100500 | 1855880350 | 38600 | 38600 | 38600 | 38600 | 149 |
| 660 | 20231117 | 100400 | 1850128950 | 38600 | 38600 | 38950 | 38550 | 678 |
| 661 | 20231117 | 100300 | 1823945900 | 38600 | 38650 | 38650 | 38600 | 295 |
| 662 | 20231117 | 100200 | 1812556950 | 38650 | 38750 | 38750 | 38650 | 1037 |
| 663 | 20231117 | 100100 | 1772444300 | 38750 | 38750 | 38750 | 38700 | 302 |
| 664 | 20231117 | 100000 | 1760750450 | 38750 | 38850 | 38850 | 38750 | 357 |
| 665 | 20231117 | 095900 | 1746902300 | 38850 | 38800 | 38850 | 38800 | 83 |
| 666 | 20231117 | 095800 | 1743679400 | 38850 | 38800 | 38850 | 38750 | 301 |
| 667 | 20231117 | 095700 | 1732001250 | 38800 | 38850 | 38850 | 38800 | 333 |
| 668 | 20231117 | 095600 | 1719077850 | 39000 | 39000 | 39000 | 39000 | 1 |
| 669 | 20231117 | 095500 | 1719038850 | 39000 | 39000 | 39000 | 39000 | 125 |
| 670 | 20231117 | 095400 | 1714163850 | 39000 | 39000 | 39000 | 39000 | 14 |
| 671 | 20231117 | 095300 | 1713617850 | 38800 | 38700 | 38800 | 38700 | 75 |
| 672 | 20231117 | 095200 | 1710713550 | 38700 | 38750 | 39000 | 38700 | 679 |
| 673 | 20231117 | 095100 | 1684399200 | 38750 | 38900 | 38900 | 38750 | 501 |
| 674 | 20231117 | 095000 | 1664922850 | 38900 | 38950 | 39000 | 38900 | 244 |
| 675 | 20231117 | 094900 | 1655421000 | 39000 | 39050 | 39100 | 39000 | 403 |
| 676 | 20231117 | 094800 | 1639688700 | 39050 | 39050 | 39100 | 39050 | 57 |
| 677 | 20231117 | 094700 | 1637460300 | 39100 | 39100 | 39100 | 39100 | 32 |
| 678 | 20231117 | 094600 | 1636209100 | 39100 | 39150 | 39150 | 39100 | 83 |
| 679 | 20231117 | 094500 | 1632959900 | 39100 | 39050 | 39100 | 39050 | 30 |
| 680 | 20231117 | 094400 | 1631787400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 681 | 20231117 | 094300 | 1631787400 | 38950 | 38900 | 38950 | 38900 | 7 |
| 682 | 20231117 | 094200 | 1631515050 | 38900 | 38900 | 39050 | 38850 | 889 |
| 683 | 20231117 | 094100 | 1596842900 | 39000 | 38800 | 39000 | 38800 | 492 |
| 684 | 20231117 | 094000 | 1577664800 | 38800 | 38750 | 38800 | 38650 | 766 |
| 685 | 20231117 | 093900 | 1548004150 | 38800 | 38900 | 38900 | 38750 | 803 |
| 686 | 20231117 | 093800 | 1516829350 | 38900 | 39050 | 39050 | 38900 | 3237 |
| 687 | 20231117 | 093700 | 1390603750 | 39100 | 39150 | 39150 | 39050 | 1045 |
| 688 | 20231117 | 093600 | 1349732650 | 39150 | 39200 | 39300 | 39150 | 152 |
| 689 | 20231117 | 093500 | 1343772300 | 39200 | 39150 | 39300 | 39150 | 151 |
| 690 | 20231117 | 093400 | 1337854000 | 39150 | 39150 | 39150 | 39150 | 147 |
| 691 | 20231117 | 093300 | 1332098950 | 39150 | 39300 | 39300 | 39150 | 349 |
| 692 | 20231117 | 093200 | 1318413250 | 39350 | 39250 | 39350 | 39250 | 502 |
| 693 | 20231117 | 093100 | 1298698200 | 39300 | 39300 | 39400 | 39250 | 260 |
| 694 | 20231117 | 093000 | 1288485600 | 39450 | 39400 | 39450 | 39300 | 785 |
| 695 | 20231117 | 092900 | 1257586650 | 39400 | 39550 | 39600 | 39400 | 708 |
| 696 | 20231117 | 092800 | 1229638050 | 39650 | 39800 | 39800 | 39650 | 678 |
| 697 | 20231117 | 092700 | 1202714550 | 39850 | 39850 | 39850 | 39700 | 273 |
| 698 | 20231117 | 092600 | 1191856750 | 39900 | 39550 | 39900 | 39500 | 2009 |
| 699 | 20231117 | 092500 | 1112192400 | 39550 | 39600 | 39750 | 39500 | 657 |
| 700 | 20231117 | 092400 | 1086176350 | 39600 | 39550 | 39600 | 39500 | 342 |
| 701 | 20231117 | 092300 | 1072652500 | 39550 | 39650 | 39650 | 39450 | 881 |
| 702 | 20231117 | 092200 | 1037826400 | 39650 | 39800 | 39800 | 39650 | 524 |
| 703 | 20231117 | 092100 | 1017027950 | 39750 | 39650 | 39750 | 39650 | 509 |
| 704 | 20231117 | 092000 | 996808100 | 39650 | 39950 | 39950 | 39650 | 270 |
| 705 | 20231117 | 091900 | 986067450 | 39950 | 39700 | 40000 | 39700 | 2457 |
| 706 | 20231117 | 091800 | 888082400 | 39650 | 39300 | 39700 | 39300 | 504 |
| 707 | 20231117 | 091700 | 868154450 | 39250 | 39500 | 39500 | 39250 | 412 |
| 708 | 20231117 | 091600 | 851904400 | 39500 | 39500 | 39500 | 39250 | 469 |
| 709 | 20231117 | 091500 | 833385850 | 39500 | 39050 | 39500 | 39050 | 80 |
| 710 | 20231117 | 091400 | 830251500 | 39200 | 39100 | 39200 | 39050 | 663 |
| 711 | 20231117 | 091300 | 804358950 | 39100 | 39150 | 39150 | 39050 | 371 |
| 712 | 20231117 | 091200 | 789848550 | 39250 | 39350 | 39500 | 39150 | 637 |
| 713 | 20231117 | 091100 | 764788550 | 39350 | 39450 | 39550 | 39350 | 380 |
| 714 | 20231117 | 091000 | 749813550 | 39450 | 39750 | 39750 | 39450 | 1331 |
| 715 | 20231117 | 090900 | 697080400 | 39750 | 39500 | 39750 | 39400 | 445 |
| 716 | 20231117 | 090800 | 679463700 | 39500 | 39200 | 39500 | 39100 | 1114 |
| 717 | 20231117 | 090700 | 635698200 | 39200 | 39100 | 39450 | 39050 | 885 |
| 718 | 20231117 | 090600 | 601010700 | 39050 | 39100 | 39100 | 39000 | 1326 |
| 719 | 20231117 | 090500 | 549240750 | 39100 | 39300 | 39300 | 39000 | 4463 |
| 720 | 20231117 | 090400 | 374633100 | 39300 | 39750 | 39750 | 39250 | 3600 |
| 721 | 20231117 | 090300 | 232744200 | 39650 | 39800 | 39850 | 39600 | 1806 |
| 722 | 20231117 | 090200 | 160917750 | 39750 | 39600 | 39900 | 39500 | 1136 |
| 723 | 20231117 | 090100 | 115925100 | 39500 | 39400 | 39550 | 39250 | 1223 |
| 724 | 20231117 | 090000 | 67751050 | 39500 | 40000 | 40000 | 39400 | 1696 |