37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 3 | 20231117 | 202800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20231117 | 202700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20231117 | 202600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20231117 | 202500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20231117 | 202400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20231117 | 202300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20231117 | 202200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20231117 | 202100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20231117 | 202000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20231117 | 201900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20231117 | 201800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20231117 | 201700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20231117 | 201600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20231117 | 201500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20231117 | 201400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20231117 | 201300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20231117 | 201200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20231117 | 201100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20231117 | 201000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20231117 | 200900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20231117 | 200800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20231117 | 200700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20231117 | 200600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20231117 | 200500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20231117 | 200400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20231117 | 200300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20231117 | 200200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20231117 | 200100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20231117 | 200000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20231117 | 195900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 33 | 20231117 | 195800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20231117 | 195700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20231117 | 195600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20231117 | 195500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20231117 | 195400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20231117 | 195300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20231117 | 195200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20231117 | 195100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20231117 | 195000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20231117 | 194900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20231117 | 194800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20231117 | 194700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20231117 | 194600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20231117 | 194500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20231117 | 194400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20231117 | 194300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20231117 | 194200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20231117 | 194100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20231117 | 194000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20231117 | 193900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20231117 | 193800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20231117 | 193700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20231117 | 193600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20231117 | 193500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20231117 | 193400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20231117 | 193300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20231117 | 193200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20231117 | 193100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20231117 | 193000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20231117 | 192900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 63 | 20231117 | 192800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20231117 | 192700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20231117 | 192600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20231117 | 192500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20231117 | 192400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20231117 | 192300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20231117 | 192200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20231117 | 192100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20231117 | 192000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20231117 | 191900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20231117 | 191800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20231117 | 191700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20231117 | 191600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20231117 | 191500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20231117 | 191400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20231117 | 191300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20231117 | 191200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20231117 | 191100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20231117 | 191000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20231117 | 190900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20231117 | 190800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20231117 | 190700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20231117 | 190600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20231117 | 190500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20231117 | 190400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20231117 | 190300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20231117 | 190200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20231117 | 190100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20231117 | 190000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20231117 | 185900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 93 | 20231117 | 185800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20231117 | 185700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20231117 | 185600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20231117 | 185500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20231117 | 185400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20231117 | 185300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20231117 | 185200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20231117 | 185100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20231117 | 185000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20231117 | 184900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20231117 | 184800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20231117 | 184700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20231117 | 184600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20231117 | 184500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20231117 | 184400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20231117 | 184300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20231117 | 184200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20231117 | 184100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20231117 | 184000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20231117 | 183900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20231117 | 183800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20231117 | 183700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20231117 | 183600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20231117 | 183500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20231117 | 183400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20231117 | 183300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20231117 | 183200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20231117 | 183100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20231117 | 183000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20231117 | 182900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 123 | 20231117 | 182800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20231117 | 182700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20231117 | 182600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20231117 | 182500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20231117 | 182400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20231117 | 182300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20231117 | 182200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20231117 | 182100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20231117 | 182000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20231117 | 181900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20231117 | 181800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20231117 | 181700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20231117 | 181600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20231117 | 181500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20231117 | 181400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20231117 | 181300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20231117 | 181200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20231117 | 181100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20231117 | 181000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20231117 | 180900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20231117 | 180800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20231117 | 180700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20231117 | 180600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20231117 | 180500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20231117 | 180400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20231117 | 180300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20231117 | 180200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20231117 | 180100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20231117 | 180000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20231117 | 175900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 153 | 20231117 | 175800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20231117 | 175700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20231117 | 175600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20231117 | 175500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20231117 | 175400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20231117 | 175300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20231117 | 175200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20231117 | 175100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20231117 | 175000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20231117 | 174900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20231117 | 174800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20231117 | 174700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20231117 | 174600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20231117 | 174500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20231117 | 174400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20231117 | 174300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20231117 | 174200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20231117 | 174100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20231117 | 174000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20231117 | 173900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20231117 | 173800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20231117 | 173700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20231117 | 173600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20231117 | 173500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20231117 | 173400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20231117 | 173300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20231117 | 173200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20231117 | 173100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20231117 | 173000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20231117 | 172900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 183 | 20231117 | 172800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20231117 | 172700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20231117 | 172600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20231117 | 172500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20231117 | 172400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20231117 | 172300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20231117 | 172200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20231117 | 172100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20231117 | 172000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20231117 | 171900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20231117 | 171800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20231117 | 171700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20231117 | 171600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20231117 | 171500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20231117 | 171400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20231117 | 171300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20231117 | 171200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20231117 | 171100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20231117 | 171000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20231117 | 170900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20231117 | 170800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20231117 | 170700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20231117 | 170600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20231117 | 170500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20231117 | 170400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20231117 | 170300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20231117 | 170200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20231117 | 170100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20231117 | 170000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20231117 | 165900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 213 | 20231117 | 165800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20231117 | 165700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20231117 | 165600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20231117 | 165500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20231117 | 165400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20231117 | 165300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20231117 | 165200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20231117 | 165100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20231117 | 165000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20231117 | 164900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20231117 | 164800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20231117 | 164700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20231117 | 164600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20231117 | 164500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20231117 | 164400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20231117 | 164300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20231117 | 164200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20231117 | 164100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20231117 | 164000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20231117 | 163900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20231117 | 163800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20231117 | 163700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20231117 | 163600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20231117 | 163500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20231117 | 163400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20231117 | 163300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20231117 | 163200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20231117 | 163100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20231117 | 163000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20231117 | 162900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 243 | 20231117 | 162800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20231117 | 162700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20231117 | 162600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20231117 | 162500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20231117 | 162400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20231117 | 162300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20231117 | 162200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20231117 | 162100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20231117 | 162000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20231117 | 161900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20231117 | 161800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 254 | 20231117 | 161700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20231117 | 161600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20231117 | 161500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20231117 | 161400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20231117 | 161300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20231117 | 161200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20231117 | 161100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20231117 | 161000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20231117 | 160900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20231117 | 160800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20231117 | 160700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 265 | 20231117 | 160600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 266 | 20231117 | 160500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 267 | 20231117 | 160400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20231117 | 160300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 269 | 20231117 | 160200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 270 | 20231117 | 160100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 271 | 20231117 | 160000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 272 | 20231117 | 155900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 273 | 20231117 | 155800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 274 | 20231117 | 155700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 275 | 20231117 | 155600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 276 | 20231117 | 155500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 277 | 20231117 | 155400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 278 | 20231117 | 155300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 279 | 20231117 | 155200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 280 | 20231117 | 155100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 281 | 20231117 | 155000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 282 | 20231117 | 154900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 283 | 20231117 | 154800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 284 | 20231117 | 154700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 285 | 20231117 | 154600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 286 | 20231117 | 154500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 287 | 20231117 | 154400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 288 | 20231117 | 154300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 289 | 20231117 | 154200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 290 | 20231117 | 154100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 291 | 20231117 | 154000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 292 | 20231117 | 153900 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 293 | 20231117 | 153800 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20231117 | 153700 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 295 | 20231117 | 153600 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 296 | 20231117 | 153500 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 297 | 20231117 | 153400 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 298 | 20231117 | 153300 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 299 | 20231117 | 153200 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 300 | 20231117 | 153100 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 301 | 20231117 | 153000 | 8873828350 | 42250 | 42250 | 42250 | 42250 | 4451 |
| 302 | 20231117 | 152900 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 303 | 20231117 | 152800 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 304 | 20231117 | 152700 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 305 | 20231117 | 152600 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 306 | 20231117 | 152500 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 307 | 20231117 | 152400 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 308 | 20231117 | 152300 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 309 | 20231117 | 152200 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 310 | 20231117 | 152100 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 311 | 20231117 | 152000 | 8685773600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 312 | 20231117 | 151900 | 8685773600 | 42250 | 42200 | 42250 | 42200 | 827 |
| 313 | 20231117 | 151800 | 8650854150 | 42200 | 42250 | 42250 | 42200 | 175 |
| 314 | 20231117 | 151700 | 8643464050 | 42250 | 42250 | 42250 | 42200 | 575 |
| 315 | 20231117 | 151600 | 8619186800 | 42200 | 42250 | 42250 | 42200 | 332 |
| 316 | 20231117 | 151500 | 8605172500 | 42150 | 42200 | 42300 | 42150 | 788 |
| 317 | 20231117 | 151400 | 8571891300 | 42300 | 42250 | 42300 | 42150 | 340 |
| 318 | 20231117 | 151300 | 8557535750 | 42250 | 42300 | 42300 | 42200 | 1279 |
| 319 | 20231117 | 151200 | 8503498850 | 42300 | 42250 | 42300 | 42250 | 176 |
| 320 | 20231117 | 151100 | 8496060900 | 42250 | 42250 | 42300 | 42250 | 537 |
| 321 | 20231117 | 151000 | 8473363600 | 42250 | 42250 | 42300 | 42200 | 301 |
| 322 | 20231117 | 150900 | 8460650350 | 42300 | 42250 | 42300 | 42150 | 415 |
| 323 | 20231117 | 150800 | 8443132200 | 42200 | 42200 | 42250 | 42200 | 69 |
| 324 | 20231117 | 150700 | 8440219700 | 42250 | 42250 | 42250 | 42150 | 540 |
| 325 | 20231117 | 150600 | 8417432750 | 42250 | 42200 | 42350 | 42200 | 599 |
| 326 | 20231117 | 150500 | 8392136450 | 42200 | 42300 | 42300 | 42150 | 25 |
| 327 | 20231117 | 150400 | 8391080300 | 42300 | 42150 | 42350 | 42100 | 351 |
| 328 | 20231117 | 150300 | 8376243500 | 42250 | 42300 | 42300 | 42150 | 417 |
| 329 | 20231117 | 150200 | 8358649150 | 42300 | 42200 | 42300 | 42150 | 323 |
| 330 | 20231117 | 150100 | 8345017200 | 42300 | 42150 | 42300 | 42150 | 273 |
| 331 | 20231117 | 150000 | 8333494700 | 42200 | 42200 | 42350 | 42150 | 441 |
| 332 | 20231117 | 145900 | 8314873600 | 42200 | 42200 | 42300 | 42200 | 527 |
| 333 | 20231117 | 145800 | 8292622900 | 42250 | 42200 | 42250 | 42200 | 337 |
| 334 | 20231117 | 145700 | 8278392950 | 42250 | 42200 | 42400 | 42100 | 880 |
| 335 | 20231117 | 145600 | 8241241750 | 42200 | 42150 | 42250 | 42150 | 229 |
| 336 | 20231117 | 145500 | 8231582200 | 42250 | 42150 | 42250 | 42100 | 836 |
| 337 | 20231117 | 145400 | 8196316250 | 42100 | 42250 | 42250 | 42100 | 570 |
| 338 | 20231117 | 145300 | 8172288700 | 42200 | 42250 | 42250 | 42100 | 317 |
| 339 | 20231117 | 145200 | 8158925650 | 42250 | 42250 | 42250 | 42100 | 756 |
| 340 | 20231117 | 145100 | 8127031750 | 42250 | 42050 | 42250 | 42050 | 2793 |
| 341 | 20231117 | 145000 | 8009353400 | 42100 | 42200 | 42200 | 42050 | 3452 |
| 342 | 20231117 | 144900 | 7863956300 | 42250 | 42200 | 42250 | 42200 | 270 |
| 343 | 20231117 | 144800 | 7852557950 | 42250 | 42250 | 42300 | 42200 | 402 |
| 344 | 20231117 | 144700 | 7835578300 | 42200 | 42250 | 42300 | 42200 | 378 |
| 345 | 20231117 | 144600 | 7819615150 | 42300 | 42250 | 42300 | 42200 | 406 |
| 346 | 20231117 | 144500 | 7802466550 | 42200 | 42200 | 42250 | 42200 | 799 |
| 347 | 20231117 | 144400 | 7768745750 | 42250 | 42250 | 42250 | 42200 | 544 |
| 348 | 20231117 | 144300 | 7745776450 | 42250 | 42250 | 42300 | 42200 | 579 |
| 349 | 20231117 | 144200 | 7721317600 | 42300 | 42200 | 42300 | 42200 | 299 |
| 350 | 20231117 | 144100 | 7708689000 | 42200 | 42200 | 42250 | 42200 | 307 |
| 351 | 20231117 | 144000 | 7695725600 | 42200 | 42250 | 42250 | 42200 | 334 |
| 352 | 20231117 | 143900 | 7681617500 | 42250 | 42250 | 42250 | 42200 | 397 |
| 353 | 20231117 | 143800 | 7664847850 | 42300 | 42250 | 42300 | 42200 | 909 |
| 354 | 20231117 | 143700 | 7626439300 | 42200 | 42200 | 42250 | 42200 | 326 |
| 355 | 20231117 | 143600 | 7612670100 | 42200 | 42250 | 42300 | 42200 | 338 |
| 356 | 20231117 | 143500 | 7598383850 | 42250 | 42250 | 42300 | 42250 | 709 |
| 357 | 20231117 | 143400 | 7568426400 | 42250 | 42250 | 42300 | 42250 | 307 |
| 358 | 20231117 | 143300 | 7555449250 | 42250 | 42300 | 42300 | 42250 | 171 |
| 359 | 20231117 | 143200 | 7548223500 | 42300 | 42250 | 42300 | 42250 | 333 |
| 360 | 20231117 | 143100 | 7534144550 | 42250 | 42300 | 42300 | 42250 | 748 |
| 361 | 20231117 | 143000 | 7502539700 | 42300 | 42250 | 42300 | 42250 | 297 |
| 362 | 20231117 | 142900 | 7489984200 | 42250 | 42300 | 42300 | 42250 | 271 |
| 363 | 20231117 | 142800 | 7478523000 | 42300 | 42250 | 42300 | 42250 | 402 |
| 364 | 20231117 | 142700 | 7461528850 | 42250 | 42300 | 42300 | 42250 | 471 |
| 365 | 20231117 | 142600 | 7441610800 | 42300 | 42350 | 42400 | 42300 | 863 |
| 366 | 20231117 | 142500 | 7405093600 | 42350 | 42350 | 42400 | 42350 | 242 |
| 367 | 20231117 | 142400 | 7394836700 | 42350 | 42400 | 42400 | 42300 | 215 |
| 368 | 20231117 | 142300 | 7385740150 | 42300 | 42450 | 42500 | 42300 | 1197 |
| 369 | 20231117 | 142200 | 7334993600 | 42450 | 42400 | 42450 | 42400 | 153 |
| 370 | 20231117 | 142100 | 7328499950 | 42400 | 42300 | 42400 | 42300 | 202 |
| 371 | 20231117 | 142000 | 7319943800 | 42300 | 42350 | 42400 | 42300 | 620 |
| 372 | 20231117 | 141900 | 7293687550 | 42350 | 42300 | 42400 | 42300 | 108 |
| 373 | 20231117 | 141800 | 7289116350 | 42300 | 42250 | 42350 | 42250 | 1041 |
| 374 | 20231117 | 141700 | 7245097300 | 42250 | 42400 | 42400 | 42250 | 3168 |
| 375 | 20231117 | 141600 | 7110977600 | 42400 | 42400 | 42450 | 42400 | 237 |
| 376 | 20231117 | 141500 | 7100921450 | 42400 | 42400 | 42450 | 42400 | 287 |
| 377 | 20231117 | 141400 | 7088740250 | 42400 | 42500 | 42500 | 42400 | 1856 |
| 378 | 20231117 | 141300 | 7009988400 | 42500 | 42450 | 42500 | 42450 | 367 |
| 379 | 20231117 | 141200 | 6994391100 | 42450 | 42500 | 42550 | 42450 | 152 |
| 380 | 20231117 | 141100 | 6987932000 | 42550 | 42550 | 42600 | 42550 | 415 |
| 381 | 20231117 | 141000 | 6970260600 | 42600 | 42550 | 42600 | 42550 | 54 |
| 382 | 20231117 | 140900 | 6967962800 | 42600 | 42500 | 42600 | 42500 | 298 |
| 383 | 20231117 | 140800 | 6955277200 | 42500 | 42550 | 42550 | 42500 | 1468 |
| 384 | 20231117 | 140700 | 6892867900 | 42600 | 42600 | 42600 | 42550 | 232 |
| 385 | 20231117 | 140600 | 6882987550 | 42600 | 42600 | 42600 | 42550 | 641 |
| 386 | 20231117 | 140500 | 6855701150 | 42550 | 42600 | 42650 | 42550 | 253 |
| 387 | 20231117 | 140400 | 6844923350 | 42600 | 42650 | 42650 | 42550 | 613 |
| 388 | 20231117 | 140300 | 6818810400 | 42600 | 42650 | 42650 | 42600 | 60 |
| 389 | 20231117 | 140200 | 6816253800 | 42600 | 42600 | 42650 | 42600 | 734 |
| 390 | 20231117 | 140100 | 6784976500 | 42600 | 42650 | 42650 | 42600 | 330 |
| 391 | 20231117 | 140000 | 6770904800 | 42650 | 42700 | 42700 | 42600 | 579 |
| 392 | 20231117 | 135900 | 6746210300 | 42700 | 42650 | 42700 | 42650 | 184 |
| 393 | 20231117 | 135800 | 6738353700 | 42650 | 42650 | 42700 | 42600 | 1510 |
| 394 | 20231117 | 135700 | 6673952450 | 42650 | 42650 | 42700 | 42650 | 130 |
| 395 | 20231117 | 135600 | 6668403950 | 42700 | 42700 | 42700 | 42650 | 572 |
| 396 | 20231117 | 135500 | 6644007700 | 42650 | 42650 | 42650 | 42650 | 23 |
| 397 | 20231117 | 135400 | 6643026750 | 42650 | 42650 | 42750 | 42650 | 1765 |
| 398 | 20231117 | 135300 | 6567745950 | 42700 | 42650 | 42700 | 42650 | 98 |
| 399 | 20231117 | 135200 | 6563561750 | 42650 | 42700 | 42700 | 42650 | 735 |
| 400 | 20231117 | 135100 | 6532199750 | 42700 | 42650 | 42700 | 42650 | 522 |
| 401 | 20231117 | 135000 | 6509934850 | 42650 | 42700 | 42700 | 42650 | 90 |
| 402 | 20231117 | 134900 | 6506093350 | 42650 | 42700 | 42750 | 42650 | 188 |
| 403 | 20231117 | 134800 | 6498068050 | 42650 | 42650 | 42750 | 42650 | 796 |
| 404 | 20231117 | 134700 | 6464099400 | 42650 | 42650 | 42700 | 42650 | 70 |
| 405 | 20231117 | 134600 | 6461113700 | 42650 | 42700 | 42700 | 42650 | 1721 |
| 406 | 20231117 | 134500 | 6387709500 | 42650 | 42700 | 42750 | 42650 | 888 |
| 407 | 20231117 | 134400 | 6349811700 | 42750 | 42700 | 42750 | 42700 | 217 |
| 408 | 20231117 | 134300 | 6340545550 | 42750 | 42750 | 42750 | 42700 | 436 |
| 409 | 20231117 | 134200 | 6321907850 | 42750 | 42750 | 42800 | 42750 | 145 |
| 410 | 20231117 | 134100 | 6315708950 | 42800 | 42750 | 42800 | 42750 | 93 |
| 411 | 20231117 | 134000 | 6311733050 | 42750 | 42750 | 42800 | 42750 | 224 |
| 412 | 20231117 | 133900 | 6302156500 | 42750 | 42700 | 42750 | 42700 | 215 |
| 413 | 20231117 | 133800 | 6292965500 | 42700 | 42750 | 42750 | 42700 | 110 |
| 414 | 20231117 | 133700 | 6288265900 | 42750 | 42750 | 42800 | 42700 | 933 |
| 415 | 20231117 | 133600 | 6248378700 | 42750 | 42750 | 42800 | 42750 | 186 |
| 416 | 20231117 | 133500 | 6240421550 | 42750 | 42800 | 42800 | 42750 | 332 |
| 417 | 20231117 | 133400 | 6226221400 | 42750 | 42750 | 42800 | 42750 | 117 |
| 418 | 20231117 | 133300 | 6221218700 | 42750 | 42750 | 42800 | 42750 | 149 |
| 419 | 20231117 | 133200 | 6214843950 | 42800 | 42800 | 42800 | 42750 | 551 |
| 420 | 20231117 | 133100 | 6191266400 | 42800 | 42900 | 42950 | 42800 | 1736 |
| 421 | 20231117 | 133000 | 6116887000 | 42900 | 42850 | 42900 | 42850 | 843 |
| 422 | 20231117 | 132900 | 6080725550 | 42900 | 42850 | 42900 | 42850 | 214 |
| 423 | 20231117 | 132800 | 6071549200 | 42850 | 42850 | 42900 | 42850 | 153 |
| 424 | 20231117 | 132700 | 6064988150 | 42850 | 42900 | 42900 | 42850 | 153 |
| 425 | 20231117 | 132600 | 6058428150 | 42850 | 42900 | 42900 | 42850 | 202 |
| 426 | 20231117 | 132500 | 6049764500 | 42900 | 42950 | 42950 | 42850 | 1553 |
| 427 | 20231117 | 132400 | 5983141400 | 42950 | 42850 | 42950 | 42850 | 683 |
| 428 | 20231117 | 132300 | 5953837150 | 42900 | 42900 | 42900 | 42850 | 27 |
| 429 | 20231117 | 132200 | 5952679000 | 42900 | 42900 | 42900 | 42850 | 211 |
| 430 | 20231117 | 132100 | 5943631650 | 42900 | 42850 | 42900 | 42850 | 267 |
| 431 | 20231117 | 132000 | 5932187850 | 42850 | 42850 | 42850 | 42800 | 404 |
| 432 | 20231117 | 131900 | 5914878950 | 42850 | 42850 | 42850 | 42800 | 61 |
| 433 | 20231117 | 131800 | 5912266650 | 42800 | 42850 | 42850 | 42800 | 239 |
| 434 | 20231117 | 131700 | 5902028900 | 42800 | 42800 | 42850 | 42800 | 20 |
| 435 | 20231117 | 131600 | 5901172750 | 42800 | 42800 | 42850 | 42800 | 13 |
| 436 | 20231117 | 131500 | 5900616150 | 42850 | 42850 | 42900 | 42800 | 842 |
| 437 | 20231117 | 131400 | 5864535650 | 42900 | 42850 | 42900 | 42850 | 134 |
| 438 | 20231117 | 131300 | 5858788600 | 42900 | 42900 | 42900 | 42850 | 256 |
| 439 | 20231117 | 131200 | 5847808600 | 42900 | 42900 | 42900 | 42850 | 639 |
| 440 | 20231117 | 131100 | 5820396200 | 42900 | 42850 | 42900 | 42850 | 301 |
| 441 | 20231117 | 131000 | 5807486000 | 42850 | 42850 | 42900 | 42850 | 65 |
| 442 | 20231117 | 130900 | 5804699850 | 42850 | 42900 | 42900 | 42850 | 228 |
| 443 | 20231117 | 130800 | 5794921950 | 42900 | 42850 | 42900 | 42850 | 199 |
| 444 | 20231117 | 130700 | 5786388050 | 42900 | 42850 | 42950 | 42850 | 403 |
| 445 | 20231117 | 130600 | 5769098600 | 42850 | 42900 | 42950 | 42800 | 201 |
| 446 | 20231117 | 130500 | 5760484350 | 42900 | 42800 | 42900 | 42800 | 557 |
| 447 | 20231117 | 130400 | 5736591300 | 42900 | 42850 | 42900 | 42800 | 446 |
| 448 | 20231117 | 130300 | 5717476550 | 42850 | 42900 | 42900 | 42800 | 577 |
| 449 | 20231117 | 130200 | 5692744500 | 42850 | 42800 | 42900 | 42800 | 160 |
| 450 | 20231117 | 130100 | 5685888150 | 42800 | 42850 | 42900 | 42800 | 134 |
| 451 | 20231117 | 130000 | 5680144500 | 42850 | 42850 | 42950 | 42800 | 280 |
| 452 | 20231117 | 125900 | 5668129900 | 42800 | 42950 | 42950 | 42800 | 577 |
| 453 | 20231117 | 125800 | 5643391500 | 42900 | 42950 | 42950 | 42900 | 66 |
| 454 | 20231117 | 125700 | 5640558000 | 42900 | 42900 | 42950 | 42900 | 1287 |
| 455 | 20231117 | 125600 | 5585284050 | 42900 | 42950 | 42950 | 42900 | 2665 |
| 456 | 20231117 | 125500 | 5470825800 | 42900 | 42900 | 42950 | 42850 | 431 |
| 457 | 20231117 | 125400 | 5452336700 | 42900 | 42800 | 42900 | 42800 | 597 |
| 458 | 20231117 | 125300 | 5426743500 | 42850 | 42900 | 42900 | 42850 | 341 |
| 459 | 20231117 | 125200 | 5412130950 | 42850 | 42900 | 42900 | 42850 | 553 |
| 460 | 20231117 | 125100 | 5388409800 | 42900 | 42800 | 42900 | 42800 | 1727 |
| 461 | 20231117 | 125000 | 5314423100 | 42750 | 42750 | 42800 | 42750 | 126 |
| 462 | 20231117 | 124900 | 5309032600 | 42750 | 42750 | 42800 | 42750 | 91 |
| 463 | 20231117 | 124800 | 5305140950 | 42800 | 42800 | 42800 | 42750 | 227 |
| 464 | 20231117 | 124700 | 5295430300 | 42750 | 42800 | 42800 | 42750 | 79 |
| 465 | 20231117 | 124600 | 5292049900 | 42800 | 42750 | 42800 | 42750 | 141 |
| 466 | 20231117 | 124500 | 5286019600 | 42750 | 42750 | 42800 | 42750 | 278 |
| 467 | 20231117 | 124400 | 5274130700 | 42800 | 42750 | 42800 | 42700 | 834 |
| 468 | 20231117 | 124300 | 5238473100 | 42750 | 42750 | 42750 | 42700 | 622 |
| 469 | 20231117 | 124200 | 5211883150 | 42750 | 42700 | 42750 | 42700 | 137 |
| 470 | 20231117 | 124100 | 5206029000 | 42700 | 42700 | 42700 | 42650 | 806 |
| 471 | 20231117 | 124000 | 5171617450 | 42650 | 42650 | 42700 | 42650 | 363 |
| 472 | 20231117 | 123900 | 5156118550 | 42650 | 42700 | 42750 | 42650 | 564 |
| 473 | 20231117 | 123800 | 5132037600 | 42700 | 42750 | 42750 | 42700 | 134 |
| 474 | 20231117 | 123700 | 5126311300 | 42700 | 42700 | 42750 | 42650 | 163 |
| 475 | 20231117 | 123600 | 5119347150 | 42750 | 42650 | 42750 | 42650 | 74 |
| 476 | 20231117 | 123500 | 5116187100 | 42700 | 42700 | 42700 | 42650 | 1004 |
| 477 | 20231117 | 123400 | 5073319950 | 42700 | 42650 | 42700 | 42650 | 85 |
| 478 | 20231117 | 123300 | 5069691650 | 42650 | 42700 | 42700 | 42650 | 124 |
| 479 | 20231117 | 123200 | 5064398150 | 42700 | 42700 | 42700 | 42650 | 105 |
| 480 | 20231117 | 123100 | 5059916800 | 42700 | 42650 | 42700 | 42650 | 104 |
| 481 | 20231117 | 123000 | 5055479550 | 42650 | 42650 | 42650 | 42600 | 327 |
| 482 | 20231117 | 122900 | 5041536850 | 42650 | 42650 | 42650 | 42600 | 55 |
| 483 | 20231117 | 122800 | 5039191650 | 42600 | 42600 | 42650 | 42600 | 221 |
| 484 | 20231117 | 122700 | 5029769600 | 42600 | 42600 | 42650 | 42600 | 196 |
| 485 | 20231117 | 122600 | 5021411650 | 42600 | 42600 | 42650 | 42600 | 125 |
| 486 | 20231117 | 122500 | 5016083150 | 42600 | 42650 | 42650 | 42600 | 225 |
| 487 | 20231117 | 122400 | 5006489450 | 42600 | 42600 | 42650 | 42600 | 105 |
| 488 | 20231117 | 122300 | 5002013250 | 42650 | 42600 | 42650 | 42600 | 226 |
| 489 | 20231117 | 122200 | 4992379000 | 42600 | 42550 | 42600 | 42550 | 847 |
| 490 | 20231117 | 122100 | 4956337250 | 42600 | 42600 | 42600 | 42550 | 226 |
| 491 | 20231117 | 122000 | 4946712900 | 42600 | 42600 | 42600 | 42550 | 229 |
| 492 | 20231117 | 121900 | 4936958300 | 42550 | 42600 | 42600 | 42550 | 251 |
| 493 | 20231117 | 121800 | 4926266700 | 42600 | 42600 | 42650 | 42600 | 212 |
| 494 | 20231117 | 121700 | 4917228600 | 42600 | 42650 | 42700 | 42600 | 731 |
| 495 | 20231117 | 121600 | 4886050300 | 42650 | 42700 | 42700 | 42600 | 167 |
| 496 | 20231117 | 121500 | 4878922800 | 42600 | 42600 | 42700 | 42600 | 161 |
| 497 | 20231117 | 121400 | 4872056250 | 42600 | 42650 | 42650 | 42600 | 786 |
| 498 | 20231117 | 121300 | 4838538200 | 42600 | 42600 | 42600 | 42550 | 263 |
| 499 | 20231117 | 121200 | 4827335350 | 42600 | 42600 | 42600 | 42550 | 579 |
| 500 | 20231117 | 121100 | 4802672900 | 42600 | 42600 | 42600 | 42550 | 339 |
| 501 | 20231117 | 121000 | 4788232700 | 42600 | 42550 | 42600 | 42550 | 191 |
| 502 | 20231117 | 120900 | 4780100400 | 42550 | 42550 | 42600 | 42550 | 234 |
| 503 | 20231117 | 120800 | 4770133200 | 42550 | 42550 | 42600 | 42550 | 73 |
| 504 | 20231117 | 120700 | 4767026850 | 42550 | 42550 | 42600 | 42550 | 498 |
| 505 | 20231117 | 120600 | 4745822700 | 42600 | 42600 | 42600 | 42550 | 34 |
| 506 | 20231117 | 120500 | 4744374800 | 42550 | 42550 | 42550 | 42500 | 617 |
| 507 | 20231117 | 120400 | 4718124050 | 42550 | 42550 | 42600 | 42550 | 175 |
| 508 | 20231117 | 120300 | 4710671400 | 42550 | 42550 | 42600 | 42550 | 120 |
| 509 | 20231117 | 120200 | 4705565200 | 42550 | 42550 | 42600 | 42550 | 564 |
| 510 | 20231117 | 120100 | 4681565200 | 42550 | 42600 | 42650 | 42550 | 1008 |
| 511 | 20231117 | 120000 | 4638634900 | 42600 | 42650 | 42650 | 42600 | 248 |
| 512 | 20231117 | 115900 | 4628059300 | 42600 | 42650 | 42650 | 42600 | 43 |
| 513 | 20231117 | 115800 | 4626225850 | 42600 | 42600 | 42650 | 42600 | 246 |
| 514 | 20231117 | 115700 | 4615737300 | 42600 | 42600 | 42650 | 42600 | 269 |
| 515 | 20231117 | 115600 | 4604266300 | 42600 | 42600 | 42650 | 42600 | 62 |
| 516 | 20231117 | 115500 | 4601624450 | 42600 | 42600 | 42650 | 42600 | 199 |
| 517 | 20231117 | 115400 | 4593137650 | 42600 | 42600 | 42650 | 42600 | 298 |
| 518 | 20231117 | 115300 | 4580442800 | 42600 | 42650 | 42650 | 42600 | 291 |
| 519 | 20231117 | 115200 | 4568036350 | 42600 | 42600 | 42650 | 42600 | 147 |
| 520 | 20231117 | 115100 | 4561772450 | 42600 | 42600 | 42650 | 42550 | 265 |
| 521 | 20231117 | 115000 | 4550483400 | 42550 | 42600 | 42600 | 42550 | 175 |
| 522 | 20231117 | 114900 | 4543030750 | 42600 | 42550 | 42600 | 42550 | 121 |
| 523 | 20231117 | 114800 | 4537878450 | 42550 | 42600 | 42600 | 42550 | 1363 |
| 524 | 20231117 | 114700 | 4479823950 | 42550 | 42600 | 42600 | 42550 | 173 |
| 525 | 20231117 | 114600 | 4472457150 | 42600 | 42550 | 42600 | 42550 | 225 |
| 526 | 20231117 | 114500 | 4462873950 | 42550 | 42600 | 42600 | 42550 | 158 |
| 527 | 20231117 | 114400 | 4456145900 | 42600 | 42600 | 42600 | 42550 | 271 |
| 528 | 20231117 | 114300 | 4444601650 | 42600 | 42550 | 42600 | 42550 | 121 |
| 529 | 20231117 | 114200 | 4439451150 | 42550 | 42550 | 42600 | 42550 | 259 |
| 530 | 20231117 | 114100 | 4428418950 | 42550 | 42550 | 42600 | 42550 | 285 |
| 531 | 20231117 | 114000 | 4416282600 | 42550 | 42550 | 42600 | 42550 | 116 |
| 532 | 20231117 | 113900 | 4411343450 | 42550 | 42600 | 42600 | 42550 | 189 |
| 533 | 20231117 | 113800 | 4403294700 | 42600 | 42600 | 42600 | 42550 | 545 |
| 534 | 20231117 | 113700 | 4380096800 | 42600 | 42550 | 42600 | 42550 | 196 |
| 535 | 20231117 | 113600 | 4371747750 | 42550 | 42600 | 42600 | 42500 | 433 |
| 536 | 20231117 | 113500 | 4353323150 | 42550 | 42550 | 42550 | 42500 | 340 |
| 537 | 20231117 | 113400 | 4338857200 | 42550 | 42550 | 42550 | 42500 | 203 |
| 538 | 20231117 | 113300 | 4330219900 | 42500 | 42500 | 42550 | 42500 | 146 |
| 539 | 20231117 | 113200 | 4324011750 | 42500 | 42500 | 42550 | 42450 | 380 |
| 540 | 20231117 | 113100 | 4307863450 | 42450 | 42500 | 42500 | 42450 | 89 |
| 541 | 20231117 | 113000 | 4304083550 | 42500 | 42450 | 42500 | 42450 | 192 |
| 542 | 20231117 | 112900 | 4295924000 | 42450 | 42450 | 42500 | 42450 | 151 |
| 543 | 20231117 | 112800 | 4289513900 | 42450 | 42450 | 42450 | 42400 | 479 |
| 544 | 20231117 | 112700 | 4269186050 | 42450 | 42450 | 42500 | 42450 | 104 |
| 545 | 20231117 | 112600 | 4264768300 | 42500 | 42450 | 42500 | 42400 | 638 |
| 546 | 20231117 | 112500 | 4237675350 | 42500 | 42450 | 42500 | 42450 | 274 |
| 547 | 20231117 | 112400 | 4226043850 | 42450 | 42450 | 42500 | 42450 | 181 |
| 548 | 20231117 | 112300 | 4218356500 | 42500 | 42500 | 42500 | 42500 | 124 |
| 549 | 20231117 | 112200 | 4213086500 | 42450 | 42450 | 42500 | 42450 | 121 |
| 550 | 20231117 | 112100 | 4207948200 | 42500 | 42500 | 42500 | 42450 | 88 |
| 551 | 20231117 | 112000 | 4204209150 | 42450 | 42450 | 42450 | 42400 | 644 |
| 552 | 20231117 | 111900 | 4176873400 | 42400 | 42450 | 42450 | 42400 | 67 |
| 553 | 20231117 | 111800 | 4174030450 | 42450 | 42400 | 42450 | 42400 | 104 |
| 554 | 20231117 | 111700 | 4169619750 | 42400 | 42400 | 42450 | 42400 | 35 |
| 555 | 20231117 | 111600 | 4168135000 | 42450 | 42400 | 42450 | 42400 | 89 |
| 556 | 20231117 | 111500 | 4164358950 | 42400 | 42400 | 42500 | 42400 | 384 |
| 557 | 20231117 | 111400 | 4148060950 | 42400 | 42400 | 42450 | 42350 | 82 |
| 558 | 20231117 | 111300 | 4144583150 | 42350 | 42450 | 42450 | 42350 | 84 |
| 559 | 20231117 | 111200 | 4141019250 | 42450 | 42400 | 42450 | 42350 | 140 |
| 560 | 20231117 | 111100 | 4135086150 | 42400 | 42350 | 42400 | 42350 | 211 |
| 561 | 20231117 | 111000 | 4126143750 | 42350 | 42350 | 42400 | 42350 | 50 |
| 562 | 20231117 | 110900 | 4124025850 | 42400 | 42350 | 42400 | 42350 | 151 |
| 563 | 20231117 | 110800 | 4117629000 | 42350 | 42300 | 42400 | 42300 | 137 |
| 564 | 20231117 | 110700 | 4111828700 | 42300 | 42350 | 42400 | 42300 | 759 |
| 565 | 20231117 | 110600 | 4079685550 | 42400 | 42400 | 42450 | 42400 | 215 |
| 566 | 20231117 | 110500 | 4070567650 | 42350 | 42300 | 42400 | 42300 | 174 |
| 567 | 20231117 | 110400 | 4063196700 | 42350 | 42400 | 42400 | 42350 | 765 |
| 568 | 20231117 | 110300 | 4030787150 | 42350 | 42350 | 42400 | 42350 | 146 |
| 569 | 20231117 | 110200 | 4024603850 | 42400 | 42400 | 42400 | 42350 | 114 |
| 570 | 20231117 | 110100 | 4019773950 | 42350 | 42400 | 42450 | 42350 | 244 |
| 571 | 20231117 | 110000 | 4009431500 | 42350 | 42500 | 42550 | 42350 | 2540 |
| 572 | 20231117 | 105900 | 3901701900 | 42500 | 42450 | 42550 | 42450 | 106 |
| 573 | 20231117 | 105800 | 3897198100 | 42550 | 42550 | 42550 | 42450 | 229 |
| 574 | 20231117 | 105700 | 3887455250 | 42450 | 42550 | 42550 | 42450 | 495 |
| 575 | 20231117 | 105600 | 3866417950 | 42550 | 42650 | 42650 | 42500 | 658 |
| 576 | 20231117 | 105500 | 3838418500 | 42550 | 42650 | 42650 | 42550 | 656 |
| 577 | 20231117 | 105400 | 3810473000 | 42650 | 42650 | 42650 | 42600 | 147 |
| 578 | 20231117 | 105300 | 3804208450 | 42600 | 42600 | 42650 | 42600 | 71 |
| 579 | 20231117 | 105200 | 3801183800 | 42650 | 42650 | 42650 | 42600 | 275 |
| 580 | 20231117 | 105100 | 3789456700 | 42600 | 42650 | 42700 | 42600 | 137 |
| 581 | 20231117 | 105000 | 3783613800 | 42650 | 42650 | 42700 | 42650 | 399 |
| 582 | 20231117 | 104900 | 3766596050 | 42650 | 42650 | 42700 | 42600 | 501 |
| 583 | 20231117 | 104800 | 3745231750 | 42600 | 42650 | 42700 | 42600 | 753 |
| 584 | 20231117 | 104700 | 3713117850 | 42650 | 42650 | 42700 | 42650 | 626 |
| 585 | 20231117 | 104600 | 3686389700 | 42650 | 42650 | 42700 | 42650 | 290 |
| 586 | 20231117 | 104500 | 3674019600 | 42650 | 42600 | 42650 | 42550 | 296 |
| 587 | 20231117 | 104400 | 3661399300 | 42600 | 42550 | 42650 | 42550 | 1867 |
| 588 | 20231117 | 104300 | 3581860050 | 42550 | 42500 | 42550 | 42500 | 554 |
| 589 | 20231117 | 104200 | 3558289650 | 42500 | 42550 | 42550 | 42500 | 272 |
| 590 | 20231117 | 104100 | 3546721100 | 42500 | 42500 | 42500 | 42500 | 168 |
| 591 | 20231117 | 104000 | 3539581100 | 42500 | 42450 | 42500 | 42450 | 98 |
| 592 | 20231117 | 103900 | 3535418050 | 42500 | 42500 | 42550 | 42450 | 170 |
| 593 | 20231117 | 103800 | 3528194350 | 42450 | 42500 | 42550 | 42450 | 625 |
| 594 | 20231117 | 103700 | 3501628700 | 42550 | 42500 | 42550 | 42500 | 605 |
| 595 | 20231117 | 103600 | 3475891650 | 42500 | 42500 | 42550 | 42500 | 174 |
| 596 | 20231117 | 103500 | 3468495150 | 42500 | 42500 | 42500 | 42500 | 302 |
| 597 | 20231117 | 103400 | 3455660150 | 42500 | 42550 | 42550 | 42500 | 506 |
| 598 | 20231117 | 103300 | 3434152300 | 42550 | 42500 | 42550 | 42500 | 92 |
| 599 | 20231117 | 103200 | 3430241200 | 42550 | 42500 | 42550 | 42500 | 615 |
| 600 | 20231117 | 103100 | 3404075500 | 42500 | 42500 | 42550 | 42500 | 150 |
| 601 | 20231117 | 103000 | 3397696450 | 42500 | 42550 | 42550 | 42500 | 109 |
| 602 | 20231117 | 102900 | 3393062250 | 42550 | 42550 | 42550 | 42500 | 539 |
| 603 | 20231117 | 102800 | 3370151450 | 42550 | 42450 | 42550 | 42450 | 369 |
| 604 | 20231117 | 102700 | 3354477100 | 42400 | 42400 | 42450 | 42400 | 151 |
| 605 | 20231117 | 102600 | 3348071600 | 42450 | 42400 | 42450 | 42400 | 210 |
| 606 | 20231117 | 102500 | 3339160950 | 42500 | 42400 | 42500 | 42400 | 92 |
| 607 | 20231117 | 102400 | 3335257350 | 42400 | 42500 | 42500 | 42350 | 629 |
| 608 | 20231117 | 102300 | 3308596100 | 42450 | 42550 | 42550 | 42450 | 1284 |
| 609 | 20231117 | 102200 | 3254056400 | 42550 | 42500 | 42550 | 42450 | 537 |
| 610 | 20231117 | 102100 | 3231231700 | 42450 | 42350 | 42450 | 42350 | 2556 |
| 611 | 20231117 | 102000 | 3122749850 | 42350 | 42350 | 42400 | 42350 | 135 |
| 612 | 20231117 | 101900 | 3117026500 | 42350 | 42400 | 42450 | 42350 | 1473 |
| 613 | 20231117 | 101800 | 3054570350 | 42450 | 42450 | 42450 | 42400 | 95 |
| 614 | 20231117 | 101700 | 3050538700 | 42450 | 42400 | 42450 | 42400 | 105 |
| 615 | 20231117 | 101600 | 3046084300 | 42400 | 42400 | 42450 | 42400 | 250 |
| 616 | 20231117 | 101500 | 3035480000 | 42400 | 42350 | 42450 | 42350 | 764 |
| 617 | 20231117 | 101400 | 3003086950 | 42350 | 42400 | 42400 | 42350 | 120 |
| 618 | 20231117 | 101300 | 2998001950 | 42350 | 42400 | 42400 | 42350 | 134 |
| 619 | 20231117 | 101200 | 2992321200 | 42400 | 42350 | 42400 | 42350 | 149 |
| 620 | 20231117 | 101100 | 2986008700 | 42350 | 42400 | 42400 | 42350 | 40 |
| 621 | 20231117 | 101000 | 2984313500 | 42350 | 42400 | 42400 | 42350 | 86 |
| 622 | 20231117 | 100900 | 2980671150 | 42350 | 42350 | 42400 | 42300 | 100 |
| 623 | 20231117 | 100800 | 2976436200 | 42350 | 42300 | 42350 | 42300 | 482 |
| 624 | 20231117 | 100700 | 2956025650 | 42300 | 42350 | 42350 | 42300 | 98 |
| 625 | 20231117 | 100600 | 2951877800 | 42300 | 42300 | 42350 | 42300 | 127 |
| 626 | 20231117 | 100500 | 2946505150 | 42300 | 42300 | 42350 | 42300 | 233 |
| 627 | 20231117 | 100400 | 2936649200 | 42300 | 42250 | 42350 | 42250 | 84 |
| 628 | 20231117 | 100300 | 2933095250 | 42350 | 42300 | 42350 | 42250 | 274 |
| 629 | 20231117 | 100200 | 2921507150 | 42300 | 42300 | 42300 | 42250 | 136 |
| 630 | 20231117 | 100100 | 2915760400 | 42300 | 42300 | 42300 | 42250 | 186 |
| 631 | 20231117 | 100000 | 2907895600 | 42250 | 42250 | 42300 | 42250 | 197 |
| 632 | 20231117 | 095900 | 2899563950 | 42300 | 42250 | 42350 | 42250 | 110 |
| 633 | 20231117 | 095800 | 2894911550 | 42350 | 42300 | 42350 | 42250 | 418 |
| 634 | 20231117 | 095700 | 2877236150 | 42300 | 42350 | 42350 | 42300 | 59 |
| 635 | 20231117 | 095600 | 2874738350 | 42300 | 42250 | 42300 | 42250 | 144 |
| 636 | 20231117 | 095500 | 2868649800 | 42300 | 42300 | 42300 | 42250 | 127 |
| 637 | 20231117 | 095400 | 2863282100 | 42300 | 42350 | 42350 | 42250 | 102 |
| 638 | 20231117 | 095300 | 2858966950 | 42300 | 42300 | 42350 | 42300 | 51 |
| 639 | 20231117 | 095200 | 2856807650 | 42350 | 42300 | 42350 | 42250 | 166 |
| 640 | 20231117 | 095100 | 2849785400 | 42300 | 42300 | 42300 | 42200 | 78 |
| 641 | 20231117 | 095000 | 2846489800 | 42200 | 42250 | 42300 | 42200 | 191 |
| 642 | 20231117 | 094900 | 2838421200 | 42350 | 42350 | 42350 | 42200 | 14 |
| 643 | 20231117 | 094800 | 2837829350 | 42350 | 42200 | 42350 | 42200 | 936 |
| 644 | 20231117 | 094700 | 2798324600 | 42200 | 42200 | 42350 | 42150 | 3444 |
| 645 | 20231117 | 094600 | 2652987600 | 42200 | 42300 | 42350 | 42150 | 3273 |
| 646 | 20231117 | 094500 | 2514956550 | 42300 | 42150 | 42300 | 42100 | 4107 |
| 647 | 20231117 | 094400 | 2341748600 | 42150 | 42150 | 42200 | 42100 | 2106 |
| 648 | 20231117 | 094300 | 2252981150 | 42200 | 42200 | 42300 | 42150 | 2203 |
| 649 | 20231117 | 094200 | 2160106550 | 42350 | 42300 | 42350 | 42150 | 4038 |
| 650 | 20231117 | 094100 | 1989762650 | 42350 | 42350 | 42350 | 42200 | 2114 |
| 651 | 20231117 | 094000 | 1900466400 | 42350 | 42350 | 42350 | 42300 | 1905 |
| 652 | 20231117 | 093900 | 1819843750 | 42350 | 42350 | 42350 | 42300 | 1098 |
| 653 | 20231117 | 093800 | 1773344350 | 42450 | 42450 | 42450 | 42300 | 932 |
| 654 | 20231117 | 093700 | 1733832500 | 42450 | 42500 | 42600 | 42450 | 1123 |
| 655 | 20231117 | 093600 | 1686089800 | 42600 | 42600 | 42600 | 42500 | 600 |
| 656 | 20231117 | 093500 | 1660558550 | 42550 | 42500 | 42550 | 42450 | 1642 |
| 657 | 20231117 | 093400 | 1590744500 | 42500 | 42400 | 42500 | 42400 | 283 |
| 658 | 20231117 | 093300 | 1578732900 | 42450 | 42200 | 42450 | 42200 | 89 |
| 659 | 20231117 | 093200 | 1574965750 | 42200 | 42450 | 42500 | 42200 | 3237 |
| 660 | 20231117 | 093100 | 1437538550 | 42500 | 42500 | 42500 | 42450 | 1248 |
| 661 | 20231117 | 093000 | 1384531250 | 42450 | 42150 | 42500 | 42000 | 13837 |
| 662 | 20231117 | 092900 | 800429300 | 42150 | 42050 | 42150 | 42050 | 1368 |
| 663 | 20231117 | 092800 | 742876650 | 42050 | 42100 | 42100 | 42050 | 149 |
| 664 | 20231117 | 092700 | 736604050 | 42050 | 42100 | 42100 | 42050 | 72 |
| 665 | 20231117 | 092600 | 733575750 | 42100 | 42050 | 42100 | 42050 | 77 |
| 666 | 20231117 | 092500 | 730337500 | 42050 | 42150 | 42150 | 42050 | 572 |
| 667 | 20231117 | 092400 | 706265500 | 42100 | 42100 | 42150 | 42100 | 243 |
| 668 | 20231117 | 092300 | 696034950 | 42100 | 42100 | 42100 | 42050 | 183 |
| 669 | 20231117 | 092200 | 688338450 | 42050 | 42000 | 42100 | 42000 | 332 |
| 670 | 20231117 | 092100 | 674379250 | 42000 | 42000 | 42000 | 42000 | 56 |
| 671 | 20231117 | 092000 | 672027250 | 42050 | 41950 | 42050 | 41950 | 372 |
| 672 | 20231117 | 091900 | 656397450 | 41950 | 42050 | 42050 | 41950 | 234 |
| 673 | 20231117 | 091800 | 646571450 | 42050 | 41950 | 42050 | 41950 | 204 |
| 674 | 20231117 | 091700 | 637999400 | 42000 | 42000 | 42000 | 42000 | 103 |
| 675 | 20231117 | 091600 | 633673400 | 41950 | 42000 | 42050 | 41950 | 58 |
| 676 | 20231117 | 091500 | 631239400 | 41950 | 41950 | 41950 | 41950 | 769 |
| 677 | 20231117 | 091400 | 598979850 | 42000 | 42100 | 42100 | 42000 | 360 |
| 678 | 20231117 | 091300 | 583859750 | 42000 | 42050 | 42100 | 42000 | 590 |
| 679 | 20231117 | 091200 | 559071600 | 42000 | 42050 | 42150 | 42000 | 65 |
| 680 | 20231117 | 091100 | 556337250 | 42050 | 42050 | 42050 | 41950 | 445 |
| 681 | 20231117 | 091000 | 537647050 | 42000 | 42050 | 42100 | 42000 | 71 |
| 682 | 20231117 | 090900 | 534660650 | 42050 | 42150 | 42150 | 41950 | 2552 |
| 683 | 20231117 | 090800 | 427305600 | 42150 | 42050 | 42200 | 42050 | 3144 |
| 684 | 20231117 | 090700 | 294792050 | 42100 | 42000 | 42100 | 42000 | 314 |
| 685 | 20231117 | 090600 | 281593650 | 42050 | 42150 | 42150 | 42000 | 147 |
| 686 | 20231117 | 090500 | 275419200 | 42000 | 42000 | 42050 | 41950 | 231 |
| 687 | 20231117 | 090400 | 265717300 | 42000 | 42000 | 42050 | 41950 | 92 |
| 688 | 20231117 | 090300 | 261857600 | 41950 | 41950 | 42000 | 41950 | 824 |
| 689 | 20231117 | 090200 | 227274050 | 42000 | 41950 | 42000 | 41950 | 340 |
| 690 | 20231117 | 090100 | 213002900 | 41950 | 42100 | 42150 | 41950 | 2023 |
| 691 | 20231117 | 090000 | 128042250 | 42150 | 42050 | 42150 | 42000 | 3044 |