40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 212400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 3 | 20231114 | 212300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20231114 | 212200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20231114 | 212100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20231114 | 212000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20231114 | 211900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20231114 | 211800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20231114 | 211700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20231114 | 211600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20231114 | 211500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20231114 | 211400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20231114 | 211300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20231114 | 211200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20231114 | 211100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20231114 | 211000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20231114 | 210900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20231114 | 210800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20231114 | 210700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20231114 | 210600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20231114 | 210500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20231114 | 210400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20231114 | 210300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20231114 | 210200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20231114 | 210100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20231114 | 210000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20231114 | 205900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20231114 | 205800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20231114 | 205700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20231114 | 205600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20231114 | 205500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20231114 | 205400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 33 | 20231114 | 205300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20231114 | 205200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20231114 | 205100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20231114 | 205000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20231114 | 204900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20231114 | 204800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20231114 | 204700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20231114 | 204600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20231114 | 204500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20231114 | 204400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20231114 | 204300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20231114 | 204200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20231114 | 204100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20231114 | 204000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20231114 | 203900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20231114 | 203800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20231114 | 203700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20231114 | 203600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20231114 | 203500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20231114 | 203400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20231114 | 203300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20231114 | 203200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20231114 | 203100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20231114 | 203000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20231114 | 202900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20231114 | 202800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20231114 | 202700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20231114 | 202600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20231114 | 202500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20231114 | 202400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 63 | 20231114 | 202300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20231114 | 202200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20231114 | 202100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20231114 | 202000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20231114 | 201900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20231114 | 201800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20231114 | 201700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20231114 | 201600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20231114 | 201500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20231114 | 201400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20231114 | 201300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20231114 | 201200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20231114 | 201100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20231114 | 201000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20231114 | 200900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20231114 | 200800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20231114 | 200700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20231114 | 200600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20231114 | 200500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20231114 | 200400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20231114 | 200300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20231114 | 200200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20231114 | 200100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20231114 | 200000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20231114 | 195900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20231114 | 195800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20231114 | 195700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20231114 | 195600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20231114 | 195500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20231114 | 195400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 93 | 20231114 | 195300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20231114 | 195200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20231114 | 195100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20231114 | 195000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20231114 | 194900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20231114 | 194800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20231114 | 194700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20231114 | 194600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20231114 | 194500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20231114 | 194400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20231114 | 194300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20231114 | 194200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20231114 | 194100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20231114 | 194000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20231114 | 193900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20231114 | 193800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20231114 | 193700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20231114 | 193600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20231114 | 193500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20231114 | 193400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20231114 | 193300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20231114 | 193200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20231114 | 193100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20231114 | 193000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20231114 | 192900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20231114 | 192800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20231114 | 192700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20231114 | 192600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20231114 | 192500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20231114 | 192400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 123 | 20231114 | 192300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20231114 | 192200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20231114 | 192100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20231114 | 192000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20231114 | 191900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20231114 | 191800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20231114 | 191700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20231114 | 191600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20231114 | 191500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20231114 | 191400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20231114 | 191300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20231114 | 191200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20231114 | 191100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20231114 | 191000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20231114 | 190900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20231114 | 190800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20231114 | 190700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20231114 | 190600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20231114 | 190500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20231114 | 190400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20231114 | 190300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20231114 | 190200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20231114 | 190100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20231114 | 190000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20231114 | 185900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20231114 | 185800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20231114 | 185700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20231114 | 185600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20231114 | 185500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20231114 | 185400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 153 | 20231114 | 185300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20231114 | 185200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20231114 | 185100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20231114 | 185000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20231114 | 184900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20231114 | 184800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20231114 | 184700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20231114 | 184600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20231114 | 184500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20231114 | 184400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20231114 | 184300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20231114 | 184200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20231114 | 184100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20231114 | 184000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20231114 | 183900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20231114 | 183800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20231114 | 183700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20231114 | 183600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20231114 | 183500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20231114 | 183400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20231114 | 183300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20231114 | 183200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20231114 | 183100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20231114 | 183000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20231114 | 182900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20231114 | 182800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20231114 | 182700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20231114 | 182600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20231114 | 182500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20231114 | 182400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 183 | 20231114 | 182300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20231114 | 182200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20231114 | 182100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20231114 | 182000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20231114 | 181900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20231114 | 181800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20231114 | 181700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20231114 | 181600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20231114 | 181500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20231114 | 181400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20231114 | 181300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20231114 | 181200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20231114 | 181100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20231114 | 181000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20231114 | 180900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20231114 | 180800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20231114 | 180700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20231114 | 180600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20231114 | 180500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20231114 | 180400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20231114 | 180300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20231114 | 180200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20231114 | 180100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20231114 | 180000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20231114 | 175900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20231114 | 175800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20231114 | 175700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20231114 | 175600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20231114 | 175500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20231114 | 175400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 213 | 20231114 | 175300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20231114 | 175200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20231114 | 175100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20231114 | 175000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20231114 | 174900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20231114 | 174800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20231114 | 174700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20231114 | 174600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20231114 | 174500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20231114 | 174400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20231114 | 174300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20231114 | 174200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20231114 | 174100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20231114 | 174000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20231114 | 173900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20231114 | 173800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20231114 | 173700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20231114 | 173600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20231114 | 173500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20231114 | 173400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20231114 | 173300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20231114 | 173200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20231114 | 173100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20231114 | 173000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20231114 | 172900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20231114 | 172800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20231114 | 172700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20231114 | 172600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20231114 | 172500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20231114 | 172400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 243 | 20231114 | 172300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20231114 | 172200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 245 | 20231114 | 172100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 246 | 20231114 | 172000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 247 | 20231114 | 171900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 248 | 20231114 | 171800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 249 | 20231114 | 171700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 250 | 20231114 | 171600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 251 | 20231114 | 171500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 252 | 20231114 | 171400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 253 | 20231114 | 171300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 254 | 20231114 | 171200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 255 | 20231114 | 171100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 256 | 20231114 | 171000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 257 | 20231114 | 170900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 258 | 20231114 | 170800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 259 | 20231114 | 170700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 260 | 20231114 | 170600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 261 | 20231114 | 170500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 262 | 20231114 | 170400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 263 | 20231114 | 170300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 264 | 20231114 | 170200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 265 | 20231114 | 170100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 266 | 20231114 | 170000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 267 | 20231114 | 165900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 268 | 20231114 | 165800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 269 | 20231114 | 165700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 270 | 20231114 | 165600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 271 | 20231114 | 165500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 272 | 20231114 | 165400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 273 | 20231114 | 165300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 274 | 20231114 | 165200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 275 | 20231114 | 165100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 276 | 20231114 | 165000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 277 | 20231114 | 164900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 278 | 20231114 | 164800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 279 | 20231114 | 164700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 280 | 20231114 | 164600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 281 | 20231114 | 164500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 282 | 20231114 | 164400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 283 | 20231114 | 164300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 284 | 20231114 | 164200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 285 | 20231114 | 164100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 286 | 20231114 | 164000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 287 | 20231114 | 163900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 288 | 20231114 | 163800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 289 | 20231114 | 163700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 290 | 20231114 | 163600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 291 | 20231114 | 163500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 292 | 20231114 | 163400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 293 | 20231114 | 163300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 294 | 20231114 | 163200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 295 | 20231114 | 163100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 296 | 20231114 | 163000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 297 | 20231114 | 162900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 298 | 20231114 | 162800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 299 | 20231114 | 162700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 300 | 20231114 | 162600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 301 | 20231114 | 162500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 302 | 20231114 | 162400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 303 | 20231114 | 162300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 304 | 20231114 | 162200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 305 | 20231114 | 162100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 306 | 20231114 | 162000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 307 | 20231114 | 161900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 308 | 20231114 | 161800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 309 | 20231114 | 161700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 310 | 20231114 | 161600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 311 | 20231114 | 161500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 312 | 20231114 | 161400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 313 | 20231114 | 161300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 314 | 20231114 | 161200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 315 | 20231114 | 161100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 316 | 20231114 | 161000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 317 | 20231114 | 160900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 318 | 20231114 | 160800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 319 | 20231114 | 160700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 320 | 20231114 | 160600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 321 | 20231114 | 160500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 322 | 20231114 | 160400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 323 | 20231114 | 160300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 324 | 20231114 | 160200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 325 | 20231114 | 160100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 326 | 20231114 | 160000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 327 | 20231114 | 155900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 328 | 20231114 | 155800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 329 | 20231114 | 155700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 330 | 20231114 | 155600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 331 | 20231114 | 155500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 332 | 20231114 | 155400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 333 | 20231114 | 155300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 334 | 20231114 | 155200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 335 | 20231114 | 155100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 336 | 20231114 | 155000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 337 | 20231114 | 154900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 338 | 20231114 | 154800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 339 | 20231114 | 154700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 340 | 20231114 | 154600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 341 | 20231114 | 154500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 342 | 20231114 | 154400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 343 | 20231114 | 154300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 344 | 20231114 | 154200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 345 | 20231114 | 154100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 346 | 20231114 | 154000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 347 | 20231114 | 153900 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 348 | 20231114 | 153800 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 349 | 20231114 | 153700 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 350 | 20231114 | 153600 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 351 | 20231114 | 153500 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 352 | 20231114 | 153400 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 353 | 20231114 | 153300 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 354 | 20231114 | 153200 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 355 | 20231114 | 153100 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 356 | 20231114 | 153000 | 10854203000 | 24400 | 24400 | 24400 | 24400 | 4567 |
| 357 | 20231114 | 152900 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 358 | 20231114 | 152800 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 359 | 20231114 | 152700 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 360 | 20231114 | 152600 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 361 | 20231114 | 152500 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 362 | 20231114 | 152400 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 363 | 20231114 | 152300 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 364 | 20231114 | 152200 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 365 | 20231114 | 152100 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 366 | 20231114 | 152000 | 10742768200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 367 | 20231114 | 151900 | 10742768200 | 24350 | 24350 | 24400 | 24250 | 781 |
| 368 | 20231114 | 151800 | 10723736800 | 24250 | 24250 | 24400 | 24250 | 1141 |
| 369 | 20231114 | 151700 | 10695980450 | 24350 | 24300 | 24350 | 24250 | 1249 |
| 370 | 20231114 | 151600 | 10665657500 | 24250 | 24350 | 24400 | 24200 | 927 |
| 371 | 20231114 | 151500 | 10643124650 | 24350 | 24200 | 24350 | 24200 | 1070 |
| 372 | 20231114 | 151400 | 10617136100 | 24150 | 24200 | 24350 | 24150 | 959 |
| 373 | 20231114 | 151300 | 10593909100 | 24250 | 24150 | 24350 | 24150 | 1163 |
| 374 | 20231114 | 151200 | 10565719650 | 24150 | 24150 | 24300 | 24100 | 1175 |
| 375 | 20231114 | 151100 | 10537283500 | 24150 | 24250 | 24300 | 24100 | 889 |
| 376 | 20231114 | 151000 | 10515767550 | 24150 | 24200 | 24300 | 24100 | 1142 |
| 377 | 20231114 | 150900 | 10488094350 | 24300 | 24150 | 24300 | 24100 | 1407 |
| 378 | 20231114 | 150800 | 10454061000 | 24150 | 24200 | 24250 | 24100 | 1224 |
| 379 | 20231114 | 150700 | 10424471150 | 24200 | 24150 | 24200 | 24100 | 1618 |
| 380 | 20231114 | 150600 | 10385394450 | 24150 | 24200 | 24300 | 24150 | 1380 |
| 381 | 20231114 | 150500 | 10351941000 | 24250 | 24200 | 24350 | 24200 | 733 |
| 382 | 20231114 | 150400 | 10334149200 | 24300 | 24200 | 24400 | 24200 | 1198 |
| 383 | 20231114 | 150300 | 10305029500 | 24250 | 24250 | 24300 | 24150 | 956 |
| 384 | 20231114 | 150200 | 10281862450 | 24250 | 24300 | 24400 | 24250 | 1066 |
| 385 | 20231114 | 150100 | 10255929350 | 24350 | 24350 | 24400 | 24250 | 722 |
| 386 | 20231114 | 150000 | 10238352200 | 24350 | 24400 | 24400 | 24250 | 1204 |
| 387 | 20231114 | 145900 | 10209038550 | 24400 | 24200 | 24400 | 24200 | 1123 |
| 388 | 20231114 | 145800 | 10181772950 | 24200 | 24250 | 24400 | 24200 | 1144 |
| 389 | 20231114 | 145700 | 10153976400 | 24300 | 24250 | 24400 | 24250 | 1177 |
| 390 | 20231114 | 145600 | 10125348000 | 24250 | 24250 | 24400 | 24200 | 771 |
| 391 | 20231114 | 145500 | 10106663600 | 24300 | 24350 | 24400 | 24250 | 1222 |
| 392 | 20231114 | 145400 | 10076947050 | 24300 | 24350 | 24550 | 24300 | 1542 |
| 393 | 20231114 | 145300 | 10039299500 | 24400 | 24500 | 24550 | 24350 | 2435 |
| 394 | 20231114 | 145200 | 9979814950 | 24500 | 24550 | 24550 | 24450 | 890 |
| 395 | 20231114 | 145100 | 9957994150 | 24550 | 24550 | 24550 | 24500 | 1436 |
| 396 | 20231114 | 145000 | 9922759000 | 24550 | 24550 | 24550 | 24500 | 2320 |
| 397 | 20231114 | 144900 | 9865803100 | 24550 | 24500 | 24550 | 24500 | 2216 |
| 398 | 20231114 | 144800 | 9811488150 | 24500 | 24500 | 24500 | 24500 | 1439 |
| 399 | 20231114 | 144700 | 9776232650 | 24500 | 24500 | 24500 | 24450 | 659 |
| 400 | 20231114 | 144600 | 9760088150 | 24500 | 24500 | 24500 | 24450 | 1347 |
| 401 | 20231114 | 144500 | 9727100350 | 24500 | 24450 | 24500 | 24450 | 745 |
| 402 | 20231114 | 144400 | 9708877000 | 24450 | 24400 | 24450 | 24400 | 1182 |
| 403 | 20231114 | 144300 | 9680003050 | 24450 | 24400 | 24450 | 24400 | 2363 |
| 404 | 20231114 | 144200 | 9622229900 | 24450 | 24450 | 24450 | 24400 | 1801 |
| 405 | 20231114 | 144100 | 9578200550 | 24450 | 24450 | 24450 | 24450 | 468 |
| 406 | 20231114 | 144000 | 9566757950 | 24450 | 24450 | 24450 | 24400 | 958 |
| 407 | 20231114 | 143900 | 9543337200 | 24450 | 24450 | 24450 | 24450 | 708 |
| 408 | 20231114 | 143800 | 9526026600 | 24450 | 24350 | 24450 | 24350 | 5682 |
| 409 | 20231114 | 143700 | 9387399650 | 24350 | 24350 | 24400 | 24350 | 575 |
| 410 | 20231114 | 143600 | 9373377250 | 24400 | 24350 | 24400 | 24300 | 530 |
| 411 | 20231114 | 143500 | 9360465600 | 24350 | 24350 | 24400 | 24300 | 1809 |
| 412 | 20231114 | 143400 | 9316360300 | 24350 | 24350 | 24400 | 24350 | 766 |
| 413 | 20231114 | 143300 | 9297697550 | 24350 | 24350 | 24350 | 24300 | 348 |
| 414 | 20231114 | 143200 | 9289228250 | 24350 | 24350 | 24350 | 24300 | 717 |
| 415 | 20231114 | 143100 | 9271773200 | 24350 | 24350 | 24350 | 24300 | 1148 |
| 416 | 20231114 | 143000 | 9243822600 | 24350 | 24350 | 24350 | 24350 | 532 |
| 417 | 20231114 | 142900 | 9230868400 | 24350 | 24300 | 24350 | 24300 | 555 |
| 418 | 20231114 | 142800 | 9217355650 | 24350 | 24300 | 24350 | 24250 | 708 |
| 419 | 20231114 | 142700 | 9200125900 | 24300 | 24350 | 24350 | 24300 | 331 |
| 420 | 20231114 | 142600 | 9192071400 | 24350 | 24300 | 24350 | 24300 | 279 |
| 421 | 20231114 | 142500 | 9185289900 | 24300 | 24250 | 24300 | 24250 | 991 |
| 422 | 20231114 | 142400 | 9161224900 | 24300 | 24300 | 24300 | 24300 | 507 |
| 423 | 20231114 | 142300 | 9148904800 | 24300 | 24300 | 24350 | 24250 | 314 |
| 424 | 20231114 | 142200 | 9141266650 | 24300 | 24250 | 24300 | 24250 | 643 |
| 425 | 20231114 | 142100 | 9125643250 | 24250 | 24300 | 24300 | 24250 | 379 |
| 426 | 20231114 | 142000 | 9116437800 | 24300 | 24300 | 24300 | 24300 | 457 |
| 427 | 20231114 | 141900 | 9105332700 | 24300 | 24250 | 24300 | 24250 | 672 |
| 428 | 20231114 | 141800 | 9089005400 | 24300 | 24300 | 24300 | 24300 | 501 |
| 429 | 20231114 | 141700 | 9076831100 | 24300 | 24300 | 24300 | 24300 | 454 |
| 430 | 20231114 | 141600 | 9065798900 | 24300 | 24300 | 24300 | 24200 | 639 |
| 431 | 20231114 | 141500 | 9050289850 | 24250 | 24250 | 24300 | 24250 | 801 |
| 432 | 20231114 | 141400 | 9030853000 | 24250 | 24300 | 24300 | 24200 | 185 |
| 433 | 20231114 | 141300 | 9026366900 | 24300 | 24300 | 24300 | 24250 | 719 |
| 434 | 20231114 | 141200 | 9008898000 | 24300 | 24300 | 24300 | 24200 | 395 |
| 435 | 20231114 | 141100 | 8999304900 | 24300 | 24300 | 24300 | 24250 | 567 |
| 436 | 20231114 | 141000 | 8985530500 | 24300 | 24250 | 24300 | 24250 | 271 |
| 437 | 20231114 | 140900 | 8978945250 | 24300 | 24300 | 24300 | 24300 | 250 |
| 438 | 20231114 | 140800 | 8972870250 | 24300 | 24300 | 24300 | 24250 | 539 |
| 439 | 20231114 | 140700 | 8959773250 | 24300 | 24250 | 24300 | 24200 | 883 |
| 440 | 20231114 | 140600 | 8938344250 | 24250 | 24250 | 24300 | 24250 | 181 |
| 441 | 20231114 | 140500 | 8933949800 | 24250 | 24200 | 24250 | 24200 | 103 |
| 442 | 20231114 | 140400 | 8931452950 | 24250 | 24250 | 24300 | 24200 | 1356 |
| 443 | 20231114 | 140300 | 8898517400 | 24350 | 24300 | 24350 | 24300 | 97 |
| 444 | 20231114 | 140200 | 8896160250 | 24300 | 24300 | 24350 | 24300 | 296 |
| 445 | 20231114 | 140100 | 8888967350 | 24250 | 24300 | 24300 | 24250 | 1097 |
| 446 | 20231114 | 140000 | 8862312750 | 24300 | 24250 | 24300 | 24200 | 251 |
| 447 | 20231114 | 135900 | 8856216850 | 24200 | 24250 | 24300 | 24200 | 83 |
| 448 | 20231114 | 135800 | 8854201600 | 24250 | 24250 | 24250 | 24250 | 451 |
| 449 | 20231114 | 135700 | 8843264850 | 24300 | 24250 | 24300 | 24200 | 510 |
| 450 | 20231114 | 135600 | 8830886700 | 24200 | 24250 | 24250 | 24200 | 135 |
| 451 | 20231114 | 135500 | 8827616300 | 24250 | 24250 | 24250 | 24250 | 514 |
| 452 | 20231114 | 135400 | 8815151800 | 24250 | 24150 | 24250 | 24150 | 344 |
| 453 | 20231114 | 135300 | 8806829400 | 24100 | 24150 | 24150 | 24100 | 399 |
| 454 | 20231114 | 135200 | 8797193850 | 24150 | 24200 | 24200 | 24100 | 265 |
| 455 | 20231114 | 135100 | 8790793450 | 24200 | 24150 | 24200 | 24150 | 465 |
| 456 | 20231114 | 135000 | 8779557750 | 24200 | 24150 | 24250 | 24150 | 419 |
| 457 | 20231114 | 134900 | 8769422150 | 24250 | 24250 | 24250 | 24150 | 920 |
| 458 | 20231114 | 134800 | 8747131900 | 24250 | 24250 | 24350 | 24250 | 275 |
| 459 | 20231114 | 134700 | 8740458700 | 24200 | 24350 | 24350 | 24200 | 1103 |
| 460 | 20231114 | 134600 | 8713671200 | 24350 | 24350 | 24350 | 24300 | 280 |
| 461 | 20231114 | 134500 | 8706857100 | 24300 | 24350 | 24350 | 24300 | 535 |
| 462 | 20231114 | 134400 | 8693833400 | 24300 | 24350 | 24350 | 24300 | 1114 |
| 463 | 20231114 | 134300 | 8666708700 | 24350 | 24300 | 24350 | 24300 | 379 |
| 464 | 20231114 | 134200 | 8657480100 | 24300 | 24350 | 24350 | 24300 | 232 |
| 465 | 20231114 | 134100 | 8651831150 | 24350 | 24350 | 24350 | 24350 | 399 |
| 466 | 20231114 | 134000 | 8642115500 | 24350 | 24350 | 24350 | 24300 | 606 |
| 467 | 20231114 | 133900 | 8627364650 | 24350 | 24350 | 24350 | 24300 | 110 |
| 468 | 20231114 | 133800 | 8624689750 | 24350 | 24300 | 24350 | 24300 | 458 |
| 469 | 20231114 | 133700 | 8613551400 | 24300 | 24300 | 24300 | 24300 | 241 |
| 470 | 20231114 | 133600 | 8607695100 | 24250 | 24250 | 24250 | 24250 | 221 |
| 471 | 20231114 | 133500 | 8602335850 | 24250 | 24250 | 24300 | 24250 | 475 |
| 472 | 20231114 | 133400 | 8590805700 | 24200 | 24200 | 24200 | 24200 | 82 |
| 473 | 20231114 | 133300 | 8588821300 | 24200 | 24250 | 24250 | 24150 | 645 |
| 474 | 20231114 | 133200 | 8573190900 | 24250 | 24200 | 24250 | 24200 | 298 |
| 475 | 20231114 | 133100 | 8565967000 | 24250 | 24300 | 24300 | 24250 | 450 |
| 476 | 20231114 | 133000 | 8555040300 | 24300 | 24300 | 24300 | 24300 | 58 |
| 477 | 20231114 | 132900 | 8553630900 | 24300 | 24300 | 24350 | 24200 | 928 |
| 478 | 20231114 | 132800 | 8531088900 | 24300 | 24300 | 24300 | 24250 | 321 |
| 479 | 20231114 | 132700 | 8523291850 | 24300 | 24300 | 24300 | 24300 | 70 |
| 480 | 20231114 | 132600 | 8521590850 | 24300 | 24250 | 24300 | 24250 | 630 |
| 481 | 20231114 | 132500 | 8506297900 | 24250 | 24200 | 24250 | 24200 | 187 |
| 482 | 20231114 | 132400 | 8501771600 | 24250 | 24250 | 24250 | 24200 | 284 |
| 483 | 20231114 | 132300 | 8494886650 | 24200 | 24250 | 24250 | 24200 | 264 |
| 484 | 20231114 | 132200 | 8488485400 | 24200 | 24150 | 24250 | 24150 | 593 |
| 485 | 20231114 | 132100 | 8474147000 | 24200 | 24250 | 24300 | 24200 | 195 |
| 486 | 20231114 | 132000 | 8469418950 | 24250 | 24200 | 24250 | 24100 | 517 |
| 487 | 20231114 | 131900 | 8456896800 | 24200 | 24050 | 24250 | 24050 | 291 |
| 488 | 20231114 | 131800 | 8449845900 | 24050 | 24100 | 24250 | 24050 | 387 |
| 489 | 20231114 | 131700 | 8440499600 | 24100 | 24150 | 24250 | 24100 | 796 |
| 490 | 20231114 | 131600 | 8421252100 | 24050 | 24200 | 24200 | 24050 | 55 |
| 491 | 20231114 | 131500 | 8419927700 | 24200 | 24150 | 24200 | 24150 | 539 |
| 492 | 20231114 | 131400 | 8406887150 | 24150 | 23950 | 24150 | 23950 | 733 |
| 493 | 20231114 | 131300 | 8389237250 | 24100 | 24050 | 24100 | 23900 | 2829 |
| 494 | 20231114 | 131200 | 8321398050 | 24050 | 24150 | 24150 | 24050 | 1403 |
| 495 | 20231114 | 131100 | 8287619000 | 24250 | 24200 | 24300 | 24050 | 6953 |
| 496 | 20231114 | 131000 | 8120106050 | 24150 | 24350 | 24350 | 24150 | 2190 |
| 497 | 20231114 | 130900 | 8067087050 | 24350 | 24350 | 24350 | 24350 | 183 |
| 498 | 20231114 | 130800 | 8062631000 | 24350 | 24350 | 24350 | 24300 | 571 |
| 499 | 20231114 | 130700 | 8048731500 | 24350 | 24400 | 24400 | 24300 | 571 |
| 500 | 20231114 | 130600 | 8034839700 | 24350 | 24450 | 24450 | 24350 | 784 |
| 501 | 20231114 | 130500 | 8015723650 | 24350 | 24400 | 24400 | 24350 | 630 |
| 502 | 20231114 | 130400 | 8000358150 | 24350 | 24400 | 24450 | 24350 | 193 |
| 503 | 20231114 | 130300 | 7995640450 | 24400 | 24400 | 24400 | 24400 | 231 |
| 504 | 20231114 | 130200 | 7990004050 | 24450 | 24400 | 24450 | 24400 | 1488 |
| 505 | 20231114 | 130100 | 7953694250 | 24400 | 24350 | 24400 | 24300 | 474 |
| 506 | 20231114 | 130000 | 7942140900 | 24300 | 24400 | 24400 | 24300 | 387 |
| 507 | 20231114 | 125900 | 7932707950 | 24350 | 24350 | 24400 | 24350 | 60 |
| 508 | 20231114 | 125800 | 7931246200 | 24350 | 24300 | 24400 | 24300 | 568 |
| 509 | 20231114 | 125700 | 7917408200 | 24350 | 24350 | 24350 | 24350 | 186 |
| 510 | 20231114 | 125600 | 7912879100 | 24350 | 24350 | 24400 | 24300 | 372 |
| 511 | 20231114 | 125500 | 7903820150 | 24350 | 24350 | 24400 | 24350 | 750 |
| 512 | 20231114 | 125400 | 7885538700 | 24350 | 24300 | 24400 | 24300 | 332 |
| 513 | 20231114 | 125300 | 7877443500 | 24300 | 24400 | 24400 | 24300 | 494 |
| 514 | 20231114 | 125200 | 7865397450 | 24400 | 24400 | 24400 | 24350 | 80 |
| 515 | 20231114 | 125100 | 7863445500 | 24400 | 24400 | 24400 | 24350 | 744 |
| 516 | 20231114 | 125000 | 7845292700 | 24350 | 24350 | 24350 | 24300 | 559 |
| 517 | 20231114 | 124900 | 7831700050 | 24300 | 24350 | 24350 | 24300 | 288 |
| 518 | 20231114 | 124800 | 7824687600 | 24350 | 24350 | 24350 | 24350 | 210 |
| 519 | 20231114 | 124700 | 7819574100 | 24350 | 24300 | 24400 | 24300 | 785 |
| 520 | 20231114 | 124600 | 7800462450 | 24400 | 24350 | 24400 | 24300 | 371 |
| 521 | 20231114 | 124500 | 7791414550 | 24350 | 24400 | 24400 | 24300 | 392 |
| 522 | 20231114 | 124400 | 7781887700 | 24350 | 24350 | 24400 | 24350 | 1022 |
| 523 | 20231114 | 124300 | 7756976250 | 24400 | 24450 | 24450 | 24400 | 865 |
| 524 | 20231114 | 124200 | 7735870100 | 24450 | 24450 | 24450 | 24400 | 307 |
| 525 | 20231114 | 124100 | 7728364950 | 24450 | 24400 | 24450 | 24400 | 613 |
| 526 | 20231114 | 124000 | 7713391750 | 24450 | 24450 | 24450 | 24400 | 571 |
| 527 | 20231114 | 123900 | 7699433850 | 24450 | 24400 | 24450 | 24400 | 2226 |
| 528 | 20231114 | 123800 | 7645107850 | 24400 | 24400 | 24400 | 24350 | 748 |
| 529 | 20231114 | 123700 | 7626866700 | 24400 | 24400 | 24400 | 24350 | 2133 |
| 530 | 20231114 | 123600 | 7574821600 | 24350 | 24400 | 24400 | 24350 | 318 |
| 531 | 20231114 | 123500 | 7567064700 | 24400 | 24400 | 24400 | 24350 | 206 |
| 532 | 20231114 | 123400 | 7562038850 | 24400 | 24350 | 24400 | 24350 | 553 |
| 533 | 20231114 | 123300 | 7548545900 | 24350 | 24350 | 24400 | 24350 | 1012 |
| 534 | 20231114 | 123200 | 7523865600 | 24400 | 24400 | 24400 | 24350 | 308 |
| 535 | 20231114 | 123100 | 7516361050 | 24400 | 24350 | 24400 | 24350 | 777 |
| 536 | 20231114 | 123000 | 7497407950 | 24400 | 24350 | 24400 | 24350 | 1709 |
| 537 | 20231114 | 122900 | 7455729650 | 24300 | 24300 | 24350 | 24300 | 437 |
| 538 | 20231114 | 122800 | 7445101750 | 24300 | 24350 | 24350 | 24300 | 359 |
| 539 | 20231114 | 122700 | 7436361600 | 24350 | 24350 | 24350 | 24350 | 388 |
| 540 | 20231114 | 122600 | 7426913800 | 24300 | 24350 | 24350 | 24250 | 925 |
| 541 | 20231114 | 122500 | 7404436750 | 24250 | 24300 | 24300 | 24250 | 135 |
| 542 | 20231114 | 122400 | 7401156300 | 24350 | 24300 | 24350 | 24300 | 475 |
| 543 | 20231114 | 122300 | 7389604300 | 24300 | 24350 | 24350 | 24250 | 363 |
| 544 | 20231114 | 122200 | 7380770100 | 24350 | 24300 | 24350 | 24200 | 415 |
| 545 | 20231114 | 122100 | 7370693150 | 24350 | 24350 | 24400 | 24300 | 646 |
| 546 | 20231114 | 122000 | 7354959850 | 24400 | 24350 | 24400 | 24300 | 1750 |
| 547 | 20231114 | 121900 | 7312337250 | 24350 | 24300 | 24350 | 24300 | 374 |
| 548 | 20231114 | 121800 | 7303235800 | 24300 | 24300 | 24300 | 24250 | 584 |
| 549 | 20231114 | 121700 | 7289053700 | 24250 | 24300 | 24300 | 24250 | 497 |
| 550 | 20231114 | 121600 | 7276989300 | 24300 | 24250 | 24300 | 24250 | 288 |
| 551 | 20231114 | 121500 | 7270004300 | 24200 | 24200 | 24250 | 24200 | 666 |
| 552 | 20231114 | 121400 | 7253867400 | 24200 | 24250 | 24250 | 24200 | 229 |
| 553 | 20231114 | 121300 | 7248324350 | 24250 | 24200 | 24250 | 24200 | 791 |
| 554 | 20231114 | 121200 | 7229156200 | 24250 | 24300 | 24300 | 24250 | 587 |
| 555 | 20231114 | 121100 | 7214910850 | 24300 | 24350 | 24350 | 24200 | 254 |
| 556 | 20231114 | 121000 | 7208731900 | 24300 | 24300 | 24300 | 24200 | 463 |
| 557 | 20231114 | 120900 | 7197503450 | 24300 | 24300 | 24350 | 24250 | 904 |
| 558 | 20231114 | 120800 | 7175538650 | 24300 | 24300 | 24300 | 24250 | 270 |
| 559 | 20231114 | 120700 | 7168990400 | 24300 | 24300 | 24300 | 24250 | 387 |
| 560 | 20231114 | 120600 | 7159591350 | 24300 | 24350 | 24350 | 24300 | 951 |
| 561 | 20231114 | 120500 | 7136464000 | 24350 | 24300 | 24350 | 24250 | 359 |
| 562 | 20231114 | 120400 | 7127739900 | 24350 | 24300 | 24400 | 24250 | 562 |
| 563 | 20231114 | 120300 | 7114062050 | 24350 | 24300 | 24350 | 24250 | 495 |
| 564 | 20231114 | 120200 | 7102034100 | 24350 | 24300 | 24350 | 24300 | 483 |
| 565 | 20231114 | 120100 | 7090293600 | 24300 | 24300 | 24300 | 24300 | 140 |
| 566 | 20231114 | 120000 | 7086891600 | 24400 | 24350 | 24400 | 24300 | 581 |
| 567 | 20231114 | 115900 | 7072746300 | 24350 | 24250 | 24400 | 24250 | 65 |
| 568 | 20231114 | 115800 | 7071165300 | 24400 | 24350 | 24400 | 24250 | 1522 |
| 569 | 20231114 | 115700 | 7034153550 | 24350 | 24350 | 24400 | 24350 | 595 |
| 570 | 20231114 | 115600 | 7019642600 | 24350 | 24350 | 24350 | 24350 | 158 |
| 571 | 20231114 | 115500 | 7015795300 | 24350 | 24350 | 24350 | 24350 | 480 |
| 572 | 20231114 | 115400 | 7004107300 | 24350 | 24300 | 24350 | 24250 | 592 |
| 573 | 20231114 | 115300 | 6989724050 | 24300 | 24250 | 24300 | 24250 | 236 |
| 574 | 20231114 | 115200 | 6983994100 | 24250 | 24250 | 24300 | 24250 | 643 |
| 575 | 20231114 | 115100 | 6968392400 | 24300 | 24200 | 24300 | 24200 | 981 |
| 576 | 20231114 | 115000 | 6944604850 | 24200 | 24250 | 24250 | 24200 | 406 |
| 577 | 20231114 | 114900 | 6934761900 | 24250 | 24100 | 24250 | 24100 | 550 |
| 578 | 20231114 | 114800 | 6921458800 | 24150 | 24200 | 24200 | 24150 | 471 |
| 579 | 20231114 | 114700 | 6910060700 | 24200 | 24150 | 24200 | 24100 | 349 |
| 580 | 20231114 | 114600 | 6901630550 | 24150 | 24150 | 24150 | 24150 | 263 |
| 581 | 20231114 | 114500 | 6895279100 | 24150 | 24100 | 24150 | 24100 | 666 |
| 582 | 20231114 | 114400 | 6879215650 | 24150 | 24050 | 24150 | 24050 | 326 |
| 583 | 20231114 | 114300 | 6871358600 | 24100 | 24150 | 24150 | 24050 | 38 |
| 584 | 20231114 | 114200 | 6870442450 | 24150 | 24100 | 24150 | 24050 | 493 |
| 585 | 20231114 | 114100 | 6858549800 | 24100 | 24150 | 24150 | 24050 | 1259 |
| 586 | 20231114 | 114000 | 6828205050 | 24150 | 24150 | 24200 | 24150 | 1295 |
| 587 | 20231114 | 113900 | 6796922050 | 24150 | 24300 | 24300 | 24150 | 1815 |
| 588 | 20231114 | 113800 | 6752943400 | 24350 | 24300 | 24350 | 24250 | 1126 |
| 589 | 20231114 | 113700 | 6725573150 | 24350 | 24300 | 24350 | 24250 | 1152 |
| 590 | 20231114 | 113600 | 6697581050 | 24300 | 24250 | 24300 | 24250 | 1022 |
| 591 | 20231114 | 113500 | 6672771700 | 24250 | 24300 | 24300 | 24250 | 204 |
| 592 | 20231114 | 113400 | 6667815200 | 24300 | 24250 | 24300 | 24250 | 1842 |
| 593 | 20231114 | 113300 | 6623096700 | 24250 | 24250 | 24250 | 24250 | 582 |
| 594 | 20231114 | 113200 | 6608983200 | 24250 | 24250 | 24250 | 24200 | 35 |
| 595 | 20231114 | 113100 | 6608134850 | 24250 | 24250 | 24300 | 24200 | 949 |
| 596 | 20231114 | 113000 | 6585120550 | 24200 | 24200 | 24250 | 24200 | 674 |
| 597 | 20231114 | 112900 | 6568777000 | 24150 | 24250 | 24300 | 24150 | 2145 |
| 598 | 20231114 | 112800 | 6516794850 | 24300 | 24300 | 24300 | 24200 | 1968 |
| 599 | 20231114 | 112700 | 6469028500 | 24250 | 24200 | 24400 | 24200 | 12919 |
| 600 | 20231114 | 112600 | 6155179300 | 24200 | 24150 | 24200 | 24100 | 1120 |
| 601 | 20231114 | 112500 | 6128113350 | 24150 | 24150 | 24200 | 24150 | 1673 |
| 602 | 20231114 | 112400 | 6087684500 | 24150 | 24150 | 24150 | 24000 | 1547 |
| 603 | 20231114 | 112300 | 6050407650 | 24100 | 23900 | 24200 | 23900 | 11846 |
| 604 | 20231114 | 112200 | 5765414450 | 23850 | 23900 | 23900 | 23850 | 530 |
| 605 | 20231114 | 112100 | 5752752550 | 23900 | 23900 | 23900 | 23850 | 1200 |
| 606 | 20231114 | 112000 | 5724076250 | 23900 | 23950 | 24000 | 23900 | 975 |
| 607 | 20231114 | 111900 | 5700745900 | 23950 | 23950 | 23950 | 23900 | 828 |
| 608 | 20231114 | 111800 | 5680939600 | 23950 | 23900 | 23950 | 23900 | 1469 |
| 609 | 20231114 | 111700 | 5645820800 | 23900 | 24000 | 24000 | 23900 | 1432 |
| 610 | 20231114 | 111600 | 5611523650 | 24000 | 24000 | 24050 | 23950 | 995 |
| 611 | 20231114 | 111500 | 5587631200 | 24000 | 24050 | 24050 | 24000 | 957 |
| 612 | 20231114 | 111400 | 5564650850 | 24000 | 24050 | 24050 | 24000 | 350 |
| 613 | 20231114 | 111300 | 5556250800 | 24050 | 24000 | 24050 | 23950 | 1674 |
| 614 | 20231114 | 111200 | 5516097600 | 23950 | 24000 | 24000 | 23950 | 1430 |
| 615 | 20231114 | 111100 | 5481843900 | 24000 | 23950 | 24000 | 23950 | 1219 |
| 616 | 20231114 | 111000 | 5452638850 | 23950 | 24000 | 24000 | 23950 | 495 |
| 617 | 20231114 | 110900 | 5440769750 | 23900 | 23950 | 24000 | 23900 | 1039 |
| 618 | 20231114 | 110800 | 5415864450 | 23950 | 24000 | 24000 | 23900 | 1036 |
| 619 | 20231114 | 110700 | 5391033500 | 23900 | 24000 | 24000 | 23900 | 1225 |
| 620 | 20231114 | 110600 | 5361633600 | 24050 | 23800 | 24050 | 23800 | 13227 |
| 621 | 20231114 | 110500 | 5045984750 | 23800 | 23800 | 23800 | 23750 | 30 |
| 622 | 20231114 | 110400 | 5045270850 | 23800 | 23650 | 23800 | 23650 | 1732 |
| 623 | 20231114 | 110300 | 5004157050 | 23650 | 23750 | 23750 | 23650 | 1069 |
| 624 | 20231114 | 110200 | 4978833500 | 23750 | 23650 | 23750 | 23650 | 1411 |
| 625 | 20231114 | 110100 | 4945405800 | 23700 | 23650 | 23700 | 23650 | 2752 |
| 626 | 20231114 | 110000 | 4880311400 | 23700 | 23750 | 23800 | 23650 | 1592 |
| 627 | 20231114 | 105900 | 4842562450 | 23800 | 23750 | 23800 | 23750 | 1086 |
| 628 | 20231114 | 105800 | 4816753150 | 23750 | 23750 | 23800 | 23750 | 1070 |
| 629 | 20231114 | 105700 | 4791315900 | 23800 | 23800 | 23850 | 23750 | 647 |
| 630 | 20231114 | 105600 | 4775921950 | 23800 | 23800 | 23850 | 23800 | 1685 |
| 631 | 20231114 | 105500 | 4735778500 | 23850 | 23850 | 23950 | 23850 | 1977 |
| 632 | 20231114 | 105400 | 4688579200 | 23850 | 23850 | 23900 | 23850 | 579 |
| 633 | 20231114 | 105300 | 4674769250 | 23850 | 23950 | 24000 | 23850 | 1203 |
| 634 | 20231114 | 105200 | 4645993550 | 23900 | 23950 | 24000 | 23900 | 2832 |
| 635 | 20231114 | 105100 | 4578179000 | 23900 | 23900 | 24000 | 23900 | 794 |
| 636 | 20231114 | 105000 | 4559192150 | 23900 | 23950 | 23950 | 23900 | 815 |
| 637 | 20231114 | 104900 | 4539673700 | 23950 | 23950 | 23950 | 23900 | 889 |
| 638 | 20231114 | 104800 | 4518389850 | 23950 | 23900 | 23950 | 23850 | 958 |
| 639 | 20231114 | 104700 | 4495528900 | 23950 | 24000 | 24000 | 23850 | 717 |
| 640 | 20231114 | 104600 | 4478361900 | 23950 | 24000 | 24000 | 23950 | 1307 |
| 641 | 20231114 | 104500 | 4447058750 | 24000 | 24000 | 24000 | 23950 | 1703 |
| 642 | 20231114 | 104400 | 4406215850 | 24000 | 23850 | 24000 | 23850 | 2560 |
| 643 | 20231114 | 104300 | 4344925450 | 23850 | 23850 | 23850 | 23750 | 3592 |
| 644 | 20231114 | 104200 | 4259431400 | 23800 | 23900 | 23900 | 23800 | 1527 |
| 645 | 20231114 | 104100 | 4223017150 | 23900 | 24000 | 24000 | 23900 | 1837 |
| 646 | 20231114 | 104000 | 4179086600 | 24050 | 24100 | 24100 | 24050 | 1853 |
| 647 | 20231114 | 103900 | 4134497400 | 24100 | 24000 | 24100 | 24000 | 2749 |
| 648 | 20231114 | 103800 | 4068315750 | 24000 | 23950 | 24000 | 23950 | 1821 |
| 649 | 20231114 | 103700 | 4024646000 | 23950 | 24000 | 24000 | 23900 | 1672 |
| 650 | 20231114 | 103600 | 3984612000 | 24000 | 24050 | 24050 | 23950 | 2661 |
| 651 | 20231114 | 103500 | 3920702550 | 24050 | 24000 | 24100 | 24000 | 1631 |
| 652 | 20231114 | 103400 | 3881479050 | 23950 | 23950 | 24000 | 23900 | 3170 |
| 653 | 20231114 | 103300 | 3805443750 | 23950 | 24000 | 24000 | 23850 | 1968 |
| 654 | 20231114 | 103200 | 3758376250 | 24000 | 23900 | 24050 | 23900 | 7546 |
| 655 | 20231114 | 103100 | 3577404400 | 23950 | 23750 | 23950 | 23750 | 7719 |
| 656 | 20231114 | 103000 | 3393089950 | 23750 | 23750 | 23800 | 23700 | 771 |
| 657 | 20231114 | 102900 | 3374777950 | 23750 | 23750 | 23800 | 23750 | 715 |
| 658 | 20231114 | 102800 | 3357782200 | 23750 | 23750 | 23800 | 23750 | 1743 |
| 659 | 20231114 | 102700 | 3316366200 | 23750 | 23800 | 23850 | 23750 | 721 |
| 660 | 20231114 | 102600 | 3299211900 | 23800 | 23750 | 23850 | 23750 | 2894 |
| 661 | 20231114 | 102500 | 3230361550 | 23750 | 23700 | 23800 | 23650 | 4765 |
| 662 | 20231114 | 102400 | 3117333450 | 23650 | 23600 | 23700 | 23600 | 1057 |
| 663 | 20231114 | 102300 | 3092335000 | 23600 | 23600 | 23650 | 23600 | 694 |
| 664 | 20231114 | 102200 | 3075943350 | 23600 | 23650 | 23650 | 23550 | 462 |
| 665 | 20231114 | 102100 | 3065041950 | 23600 | 23700 | 23700 | 23600 | 608 |
| 666 | 20231114 | 102000 | 3050642950 | 23700 | 23700 | 23700 | 23650 | 1493 |
| 667 | 20231114 | 101900 | 3015296700 | 23650 | 23600 | 23700 | 23550 | 3388 |
| 668 | 20231114 | 101800 | 2935217900 | 23600 | 23650 | 23650 | 23550 | 356 |
| 669 | 20231114 | 101700 | 2926816100 | 23650 | 23650 | 23650 | 23550 | 621 |
| 670 | 20231114 | 101600 | 2912141200 | 23600 | 23550 | 23600 | 23500 | 2858 |
| 671 | 20231114 | 101500 | 2844750450 | 23500 | 23450 | 23550 | 23450 | 384 |
| 672 | 20231114 | 101400 | 2835726500 | 23450 | 23500 | 23500 | 23450 | 1174 |
| 673 | 20231114 | 101300 | 2808137950 | 23500 | 23350 | 23500 | 23350 | 525 |
| 674 | 20231114 | 101200 | 2795848600 | 23350 | 23500 | 23500 | 23350 | 527 |
| 675 | 20231114 | 101100 | 2783464850 | 23500 | 23450 | 23500 | 23300 | 1207 |
| 676 | 20231114 | 101000 | 2755217000 | 23450 | 23400 | 23500 | 23350 | 191 |
| 677 | 20231114 | 100900 | 2750738250 | 23450 | 23400 | 23450 | 23350 | 284 |
| 678 | 20231114 | 100800 | 2744080550 | 23400 | 23450 | 23450 | 23400 | 618 |
| 679 | 20231114 | 100700 | 2729596850 | 23500 | 23400 | 23500 | 23400 | 241 |
| 680 | 20231114 | 100600 | 2723951250 | 23450 | 23350 | 23450 | 23300 | 423 |
| 681 | 20231114 | 100500 | 2714051500 | 23400 | 23500 | 23500 | 23350 | 433 |
| 682 | 20231114 | 100400 | 2703918600 | 23450 | 23500 | 23500 | 23450 | 395 |
| 683 | 20231114 | 100300 | 2694654250 | 23500 | 23450 | 23500 | 23400 | 97 |
| 684 | 20231114 | 100200 | 2692379000 | 23450 | 23400 | 23450 | 23400 | 382 |
| 685 | 20231114 | 100100 | 2683439400 | 23400 | 23500 | 23500 | 23400 | 334 |
| 686 | 20231114 | 100000 | 2675599400 | 23500 | 23300 | 23500 | 23300 | 1204 |
| 687 | 20231114 | 095900 | 2647431950 | 23300 | 23300 | 23350 | 23300 | 370 |
| 688 | 20231114 | 095800 | 2638810850 | 23300 | 23300 | 23350 | 23300 | 125 |
| 689 | 20231114 | 095700 | 2635897550 | 23350 | 23350 | 23350 | 23250 | 393 |
| 690 | 20231114 | 095600 | 2626748900 | 23400 | 23400 | 23400 | 23250 | 473 |
| 691 | 20231114 | 095500 | 2615700300 | 23400 | 23450 | 23450 | 23400 | 367 |
| 692 | 20231114 | 095400 | 2607110400 | 23450 | 23450 | 23450 | 23400 | 108 |
| 693 | 20231114 | 095300 | 2604581850 | 23450 | 23350 | 23450 | 23350 | 409 |
| 694 | 20231114 | 095200 | 2595017000 | 23400 | 23300 | 23400 | 23300 | 738 |
| 695 | 20231114 | 095100 | 2577774450 | 23300 | 23300 | 23300 | 23250 | 252 |
| 696 | 20231114 | 095000 | 2571903400 | 23350 | 23200 | 23350 | 23200 | 1708 |
| 697 | 20231114 | 094900 | 2532219100 | 23200 | 23250 | 23350 | 23150 | 2665 |
| 698 | 20231114 | 094800 | 2470289050 | 23250 | 23250 | 23350 | 23200 | 2368 |
| 699 | 20231114 | 094700 | 2415263000 | 23300 | 23400 | 23400 | 23300 | 310 |
| 700 | 20231114 | 094600 | 2408029850 | 23350 | 23400 | 23400 | 23350 | 343 |
| 701 | 20231114 | 094500 | 2400003800 | 23400 | 23350 | 23450 | 23350 | 471 |
| 702 | 20231114 | 094400 | 2388974650 | 23450 | 23450 | 23450 | 23350 | 246 |
| 703 | 20231114 | 094300 | 2383208450 | 23450 | 23350 | 23450 | 23350 | 67 |
| 704 | 20231114 | 094200 | 2381640650 | 23350 | 23300 | 23350 | 23250 | 1022 |
| 705 | 20231114 | 094100 | 2357802400 | 23300 | 23250 | 23300 | 23200 | 1644 |
| 706 | 20231114 | 094000 | 2319518800 | 23250 | 23350 | 23350 | 23250 | 2831 |
| 707 | 20231114 | 093900 | 2253546700 | 23400 | 23350 | 23450 | 23350 | 1418 |
| 708 | 20231114 | 093800 | 2220408300 | 23350 | 23450 | 23500 | 23350 | 1773 |
| 709 | 20231114 | 093700 | 2178912100 | 23450 | 23500 | 23500 | 23450 | 398 |
| 710 | 20231114 | 093600 | 2169577950 | 23450 | 23550 | 23550 | 23400 | 1821 |
| 711 | 20231114 | 093500 | 2126964050 | 23400 | 23550 | 23550 | 23400 | 2262 |
| 712 | 20231114 | 093400 | 2073916950 | 23500 | 23550 | 23550 | 23450 | 1200 |
| 713 | 20231114 | 093300 | 2045696950 | 23550 | 23600 | 23600 | 23500 | 253 |
| 714 | 20231114 | 093200 | 2039736800 | 23600 | 23500 | 23600 | 23500 | 811 |
| 715 | 20231114 | 093100 | 2020630100 | 23500 | 23500 | 23550 | 23500 | 641 |
| 716 | 20231114 | 093000 | 2005548150 | 23500 | 23450 | 23550 | 23400 | 985 |
| 717 | 20231114 | 092900 | 1982412500 | 23450 | 23450 | 23500 | 23450 | 386 |
| 718 | 20231114 | 092800 | 1973355100 | 23450 | 23450 | 23500 | 23450 | 286 |
| 719 | 20231114 | 092700 | 1966642650 | 23450 | 23350 | 23450 | 23300 | 449 |
| 720 | 20231114 | 092600 | 1956142650 | 23350 | 23400 | 23450 | 23300 | 2645 |
| 721 | 20231114 | 092500 | 1894333800 | 23450 | 23500 | 23500 | 23400 | 1443 |
| 722 | 20231114 | 092400 | 1860490550 | 23450 | 23500 | 23550 | 23450 | 1155 |
| 723 | 20231114 | 092300 | 1833362650 | 23500 | 23550 | 23550 | 23500 | 1125 |
| 724 | 20231114 | 092200 | 1806911400 | 23550 | 23500 | 23600 | 23450 | 3639 |
| 725 | 20231114 | 092100 | 1721348900 | 23500 | 23600 | 23650 | 23500 | 2467 |
| 726 | 20231114 | 092000 | 1663305650 | 23650 | 23500 | 23650 | 23500 | 3930 |
| 727 | 20231114 | 091900 | 1570692650 | 23650 | 23650 | 23700 | 23500 | 11475 |
| 728 | 20231114 | 091800 | 1300049000 | 23650 | 23200 | 23650 | 23200 | 13746 |
| 729 | 20231114 | 091700 | 977974100 | 23200 | 23050 | 23200 | 23050 | 308 |
| 730 | 20231114 | 091600 | 970829300 | 23200 | 23300 | 23300 | 23050 | 662 |
| 731 | 20231114 | 091500 | 955483650 | 23300 | 23050 | 23300 | 23050 | 2949 |
| 732 | 20231114 | 091400 | 887389050 | 23100 | 23150 | 23150 | 23050 | 548 |
| 733 | 20231114 | 091300 | 874731650 | 23150 | 23150 | 23150 | 23100 | 748 |
| 734 | 20231114 | 091200 | 857419800 | 23100 | 23150 | 23150 | 23050 | 1420 |
| 735 | 20231114 | 091100 | 824601250 | 23150 | 23200 | 23200 | 23100 | 1586 |
| 736 | 20231114 | 091000 | 787915200 | 23200 | 23450 | 23500 | 23200 | 3739 |
| 737 | 20231114 | 090900 | 700555700 | 23450 | 23300 | 23450 | 23300 | 2503 |
| 738 | 20231114 | 090800 | 641955800 | 23300 | 23350 | 23400 | 23250 | 1192 |
| 739 | 20231114 | 090700 | 614123550 | 23350 | 23350 | 23500 | 23300 | 6896 |
| 740 | 20231114 | 090600 | 452732200 | 23350 | 23250 | 23400 | 23250 | 4377 |
| 741 | 20231114 | 090500 | 350533700 | 23200 | 23150 | 23200 | 23050 | 1146 |
| 742 | 20231114 | 090400 | 324011650 | 23150 | 23200 | 23200 | 23100 | 1141 |
| 743 | 20231114 | 090300 | 297589600 | 23200 | 23350 | 23350 | 23200 | 2410 |
| 744 | 20231114 | 090200 | 241501600 | 23400 | 23000 | 23400 | 22950 | 5010 |
| 745 | 20231114 | 090100 | 124999250 | 23000 | 23000 | 23050 | 23000 | 1071 |
| 746 | 20231114 | 090000 | 100350450 | 23000 | 22800 | 23050 | 22800 | 4387 |